Rivaldi_Prediction/data/featuSGD/US0997241064_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
1636,2000-02-04,3.64491605758667,3.7687060832977295,3.63116192817688,3.713687896728516,652518.0,-0.011194259606130519,-1.857166912645978,-1.2499837495612462,13.70973559002833,12.427857775540566,0.15591185155489562,0.4241495407554545,0.20774502328440336,0.3719621880112074,74.13240055571507,0.1375441551208496,-0.18366184727906276,-0.3490182280540468,-0.8907477306086076,0.19271127450051395,-0.6198829793313276,-0.07815347677676643,0.13242519205268222,55.555541288903484,38.911713064020326,0.2708647512772804,2,0.08940386772155762,0.30947399139404297,0.17536872625350952,0.22694790363311768,-0.06189393997192383,4,-0.013207450657337416,-2.0000028890127957,3.6861801147460938,-1.3333554826873764,3.576143980026245,2.6521724712784014,3.56926703453064,-0.013207450657337416
1637,2000-02-07,3.596776008605957,3.64491605758667,3.583022117614746,3.63116192817688,764301.0,-0.013207450657337416,-1.0000077041305695,0.4999999999999968,14.166733113538598,11.224158445448419,0.15333310082874352,0.43615435543139025,0.25588507226511625,0.4201022369919203,73.69765373639055,0.06189393997192383,-0.23219680221137828,-0.3600213885307313,-0.9038311651513444,0.18378838808988185,-0.6319262768410381,-0.0881165002204245,0.17193007469177246,47.916710302513785,29.759219304263336,0.27190488831030657,2,0.10315799713134766,0.35761404037475586,0.2235087752342224,0.27508795261383057,0.06189489364623979,0,-0.022944428108444104,-1.857166912645978,3.64491605758667,-2.0000028890127957,3.6861801147460938,-1.3333554826873764,3.576143980026245,-0.022944428108444104
1638,2000-02-08,3.63116192817688,3.6861801147460938,3.576143980026245,3.617408037185669,2037530.0,0.009560205997996007,-1.2857050882041225,-0.3999861327786445,18.64410315169407,10.865171160653226,0.08111836767068636,0.36867312039914957,0.2214991526941934,0.38571631742099743,73.04100089267523,0.11003613471984863,-0.2827099810461604,-0.2926249265670777,-0.8310469785426617,0.2457971254085063,-0.56183595255487,-0.02341390057928594,0.1375441551208496,37.49985103586961,18.615199459132473,0.2692110259877919,2,0.05501759052276611,0.323228120803833,0.18912285566329956,0.24070203304290771,0.19256210327148393,1,-0.05113623940648959,-1.0000077041305695,3.596776008605957,-1.857166912645978,3.64491605758667,-2.0000028890127957,3.6861801147460938,-0.05113623940648959
1639,2000-02-09,3.665548086166382,3.6861801147460938,3.63116192817688,3.63116192817688,1714906.0,0.009469739623197304,-2.200019413975289,2.500104007765913,22.500059946617114,11.031843062814414,0.010055427835784059,0.3015412087918823,0.18711299470469145,0.3513301594314955,72.34886171333406,0.05501818656921387,-0.3235628152070138,-0.22763522863388053,-0.7507384340181638,0.29546797675040226,-0.4891868313260215,0.03391637405826087,0.043738913536071955,46.428712930129365,25.252989055294556,0.2615516026921414,2,-0.041263580322265625,0.24070191383361772,0.1547366976737976,0.20631587505340576,0.3507368564605713,2,-0.06941827995756333,-1.2857050882041225,3.63116192817688,-1.0000077041305695,3.596776008605957,-1.857166912645978,3.64491605758667,-0.06941827995756333
1640,2000-02-10,3.6999340057373047,3.7480740547180176,3.638039112091065,3.638039112091065,2463757.0,0.009380839853307066,-2.555541859587257,1.7999944531499046,25.806490393352263,13.445724166736131,-0.048876634722240464,0.23420709189998945,0.1527270751337686,0.31694423986057263,71.32455374348933,0.11003494262695268,-0.3322810941429952,-0.1647089123725891,-0.6627639234993499,0.3333460987541721,-0.4137364179359695,0.08431859319079127,-0.2613339424133301,64.2857673487985,39.51917356737137,0.2490275055633806,2,-0.07564949989318848,0.20631599426269487,0.12035077810287476,0.1719299554824829,0.2819650173187256,3,-0.05576207411882783,-2.200019413975289,3.665548086166382,-1.2857050882041225,3.63116192817688,-1.0000077041305695,3.596776008605957,-0.05576207411882783
1641,2000-02-11,3.665548086166382,3.7480740547180176,3.665548086166382,3.727442979812622,1653107.0,-0.009293657540270228,-1.6666486907082272,-1.000000000000007,27.586265638303985,16.03805975020097,-0.02583227668325394,0.23058436734321885,0.18711299470469145,0.3513301594314955,70.24489089815754,0.08252596855163574,-0.33957630204411116,-0.16745972633361816,-0.6285538832880739,0.2936344306208376,-0.39800680481084605,0.06308735214360972,-0.22075854301452624,52.00027179678476,23.424402372135,0.230547078477228,2,-0.061895012855529785,0.24070191383361772,0.1547366976737976,0.20631587505340576,0.37824606895446866,4,-0.02626648167544232,-2.555541859587257,3.6999340057373047,-2.200019413975289,3.665548086166382,-1.2857050882041225,3.63116192817688,-0.02626648167544232
1642,2000-02-14,3.70681095123291,3.741197109222412,3.638039112091065,3.658670902252197,1903936.0,0.011256942780877077,-1.3076914871488665,-0.7777709297936175,35.18516675745592,19.547129763613068,-0.0737753242634378,0.1533089283534106,0.14585012963816313,0.31006729436496716,69.15872041529481,0.10315799713134721,-0.3394224483037056,-0.09834420680999756,-0.5150127748292821,0.318324361209287,-0.3066784908196398,0.10999007719964471,-0.25595571784973137,76.0000665624779,44.02095787361036,0.20833428400964224,2,-0.04813992977142334,0.1994390487670894,0.11347383260726929,0.16505300998687744,0.31635093688964844,0,-0.033394968140199044,-1.6666486907082272,3.665548086166382,-2.555541859587257,3.6999340057373047,-2.200019413975289,3.665548086166382,-0.033394968140199044
1643,2000-02-15,3.741197109222412,3.75495195388794,3.665548086166382,3.7205660343170166,1527693.0,0.009276480090808281,2.714268734182807,0.4285636459086502,39.09091883230872,23.390075725012593,-0.0907519896193767,0.08824034807710035,0.11146397164866118,0.2756811363754652,67.94504710542839,0.08940386772155806,-0.3172922560020499,-0.0416071653366088,-0.4177440449596981,0.3345297142864805,-0.22967560514815322,0.14646127447493562,-0.28439749941253645,88.88856789024896,52.0585884514595,0.1880684398115446,2,-0.0687720775604248,0.16505289077758745,0.07908767461776733,0.1306668519973755,0.3576149940490714,1,-0.022058770110449433,-1.3076914871488665,3.70681095123291,-1.6666486907082272,3.665548086166382,-2.555541859587257,3.6999340057373047,-0.022058770110449433
1644,2000-02-16,3.6242849826812735,3.734319925308228,3.6242849826812735,3.727442979812622,1344115.0,-0.03124992432313678,-1.1333284027771433,-5.000127119133784,37.39130854205426,26.00897577392814,0.037668301971034435,0.17342086144491198,0.22837609818979976,0.3925932629166038,66.74720422382802,0.11691212654113858,-0.29765100310851045,-0.13272978067398178,-0.4749235983767077,0.20946403702874417,-0.30382668952534475,0.03836712817738119,-0.15555927910827538,0.0,-38.87658102131027,0.17109690885136297,2,0.04814004898071378,0.26821064949035733,0.19599980115890592,0.24757897853851407,0.433263063430787,2,0.055028522790044,2.714268734182807,3.741197109222412,-1.3076914871488665,3.70681095123291,-1.6666486907082272,3.665548086166382,0.055028522790044
1645,2000-02-17,3.5417580604553223,3.64491605758667,3.534881114959717,3.64491605758667,1431360.0,-0.022770538911897953,1.1333284027771358,0.9999999999999913,38.392833651380286,28.751542225189468,0.10901907172638658,0.2218230294283412,0.310903020415751,0.47512018514255505,65.64341197411987,0.11003494262695312,-0.26194552926782677,-0.18637245893478394,-0.4957025215421069,0.1229576036725386,-0.34103749023844543,-0.03170742763112244,-0.06158330686972624,3.124878120652964,-38.28631387273734,0.15466503130366133,2,0.10315847396850586,0.3369829654693608,0.2785267233848572,0.33010590076446533,0.440140962600708,3,0.13398060343812035,-1.1333284027771433,3.6242849826812735,2.714268734182807,3.741197109222412,-1.3076914871488665,3.70681095123291,0.13398060343812035
1646,2000-02-18,3.4592320919036865,3.56926703453064,3.4592320919036865,3.56926703453064,1292314.0,-0.02330084865848414,-1.000000000000008,1.066664201388572,35.53721115665692,31.126039785535944,0.18152515360818589,0.2665599044382736,0.39342898896738676,0.5576461536941908,64.5966756829858,0.11003494262695357,-0.22803945903986467,-0.23623173236846906,-0.5106411985319728,0.03817773379503464,-0.3734364654502209,-0.09902699928671721,0.2957198619842534,0.0,-43.57835503054438,0.13720473308175193,2,0.14785993099212646,0.41950893402099654,0.3610526919364929,0.4126318693161011,0.5089128017425533,4,0.1510933401594079,1.1333284027771358,3.5417580604553223,-1.1333284027771433,3.6242849826812735,2.714268734182807,3.741197109222412,0.1510933401594079
1647,2000-02-22,3.466109037399292,3.466109037399292,3.4179689884185787,3.466109037399292,1163264.0,0.00198799771536029,1.0,-0.0,42.718451830400326,33.80096741650331,0.17228108056916636,0.2274728253604974,0.3865520434717813,0.5507692081985853,63.55208740486235,0.048140048980713335,-0.20655171863990507,-0.20150214433670044,-0.447471693203354,0.044467404529953125,-0.32448691877002744,-0.07851736990337344,0.282928519248963,14.28560310568288,-30.335657920551085,0.12298477443332681,2,0.12035143375396729,0.40231645107269287,0.35417574644088745,0.4057549238204956,0.3988778591156006,1,0.16666674691659722,-1.000000000000008,3.4592320919036865,1.1333284027771358,3.5417580604553223,-1.1333284027771433,3.6242849826812735,0.16666674691659722
1648,2000-02-23,3.4110920429229736,3.4592320919036865,3.383583068847656,3.4592320919036865,1024218.0,-0.015872840087454043,2.14287270818271,-100.0,39.090968112404894,35.644401657146396,0.2154557625733582,0.254937632690162,0.44156903794809965,0.6057862026749037,62.49835427390131,0.08252596855163619,-0.18264615639218684,-0.23072963953018188,-0.4703163763544733,0.00885709729410955,-0.3505230079423276,-0.11093627111803617,0.32470277099609435,7.84319456840722,-37.301382970479956,0.1197933684121458,2,0.15817546844482422,0.4195089340209961,0.4091927409172058,0.46077191829681396,0.5845620632171631,2,0.1794351596197623,1.0,3.466109037399292,-1.000000000000008,3.4592320919036865,1.1333284027771358,3.5417580604553223,0.1794351596197623
1649,2000-02-24,3.3079340457916264,3.3938989639282227,3.2735478878021236,3.383583068847656,1057843.0,-0.030241927169737393,1.5000012381417072,1.5714363540913274,24.770610688115468,35.529303912120085,0.29340634130644627,0.32777838413491933,0.5447270350794469,0.7089441998062509,61.52352327867998,0.13754415512085005,-0.15898354726327169,-0.3039718389511106,-0.5537372408519583,-0.054206437050262846,-0.42885453990153444,-0.1790891380006867,0.4067280634231567,9.259317514867355,-31.792910983889364,0.1248827009504238,2,0.20631587505340532,0.4298249483108516,0.512350738048553,0.5639299154281612,1.024701833724976,3,0.23908519533090966,2.14287270818271,3.4110920429229736,1.0,3.466109037399292,-1.000000000000008,3.4592320919036865,0.23908519533090966
1650,2000-02-25,3.4110920429229736,3.4110920429229736,3.2735478878021236,3.335442066192627,1767616.0,0.031185022344259128,2.6363304012934288,-1.0000126065648804,35.59323926150016,36.418967648030765,0.16200376175954156,0.20250452140456154,0.44156903794809965,0.6057862026749037,60.409059081644955,0.13754415512085005,-0.14029466700546322,-0.18018224239349356,-0.42438410230781765,0.06401961752083052,-0.3022831723506556,-0.05808131243633152,0.2682809285787968,46.51175165439043,6.992783155666878,0.12210092995716201,2,0.1031578779220581,0.31291234493255615,0.4091927409172058,0.46077191829681396,0.7633688449859628,4,0.18951584860640036,1.5000012381417072,3.3079340457916264,2.14287270818271,3.4110920429229736,1.0,3.466109037399292,0.18951584860640036
1651,2000-02-28,3.4179689884185787,3.4317231178283687,3.3148109912872314,3.4042139053344727,875174.0,0.0020160539232216834,4.666633924805527,0.18182534454882662,38.39284525888202,36.77537637041146,0.1299836498102085,0.18107944977346824,0.4346920924524946,0.5989092571792987,59.12899701717691,0.11691212654113725,-0.12759159961528388,-0.15817544460296684,-0.40611611059324737,0.08976522138731369,-0.2821457775981071,-0.03420511160782658,0.22893797638722013,75.00012381447621,35.03384247278198,0.1239703329951402,2,0.09628093242645308,0.3025969266891484,0.4023157954216008,0.45389497280120894,0.6808431148529048,0,0.1649898043394391,2.6363304012934288,3.4110920429229736,1.5000012381417072,3.3079340457916264,2.14287270818271,3.4110920429229736,0.1649898043394391
1652,2000-02-29,3.5211269855499268,3.5211269855499268,3.3629510402679443,3.4110920429229736,1248691.0,0.030181080484020795,1.8750130005200207,7.999584004992198,43.44262667756341,37.258899464328636,-0.002551903025360236,0.06728876609802725,0.3315340953211465,0.49575126004795056,57.354016896473105,0.15817594528198242,-0.11807967776058748,-0.04607709646224967,-0.28804651144353066,0.19589231851903133,-0.16706180395288994,0.07490761102839061,0.09591125309557791,100.0,57.254688675426856,0.12098470749064046,2,-0.017193078994750977,0.1994389295578003,0.2991577982902527,0.35073697566986084,0.7289831638336182,1,0.12695307778753628,4.666633924805527,3.4179689884185787,2.6363304012934288,3.4110920429229736,1.5000012381417072,3.3079340457916264,0.12695307778753628
1653,2000-03-01,3.576143980026245,3.596776008605957,3.466109037399292,3.5073719024658203,982413.0,0.015624825432907663,1.3749829370023292,0.6250021667533368,44.799956956132974,38.08208262144849,-0.09325009396435702,0.013505842804220514,0.27651710084482817,0.4407342655716322,54.68590907590738,0.13066697120666504,-0.10858043184309896,0.008596050739288152,-0.23340525020100023,0.25059735167957653,-0.11240459973085581,0.12959670120943212,-0.30259609222412154,93.61688316957006,49.21679831488645,0.12100065047014415,3,-0.11691200733184814,0.07564985752105713,0.24414080381393433,0.2957199811935425,0.7427380084991464,2,0.08076937564648268,1.8750130005200207,3.5211269855499268,4.666633924805527,3.4179689884185787,2.6363304012934288,3.4110920429229736,0.08076937564648268
1654,2000-03-02,3.63116192817688,3.651793956756592,3.5486359596252437,3.5486359596252437,1117824.0,0.015384712824183078,-1.5000130005575634,1.199992373054702,46.09373751578005,38.9377386063818,-0.1644875882866419,-0.03918815801666309,0.2214991526941934,0.38571631742099743,51.66196661230087,0.1031579971313481,-0.11006291234275611,0.06086310148239127,-0.18279476516684934,0.3045209681316319,-0.06096583184222926,0.1826920348070118,-0.3511494779586797,94.54534223270527,50.48530482814316,0.12182893332462041,3,-0.16849100589752197,-0.013754010200500932,0.18912285566329956,0.24070203304290771,0.6945970058441162,3,0.10037893797434139,1.3749829370023292,3.576143980026245,1.8750130005200207,3.5211269855499268,4.666633924805527,3.4179689884185787,0.10037893797434139
1655,2000-03-03,3.589899063110352,3.658670902252197,3.576143980026245,3.658670902252197,948787.0,-0.011363543097965056,1.4000208008320514,-0.833335740843981,45.73643410852716,40.070985601034046,-0.12927212781884734,-0.00580594141390911,0.2627620177607213,0.4269791824875253,49.89458845393838,0.0825269222259517,-0.11995517164290215,0.024414288997650413,-0.21333643636828548,0.2621650143635863,-0.09446107368531731,0.14328965168061814,-0.29501535263061607,80.00004160157776,35.418255785969365,0.11887536268296785,3,-0.1237896680831918,0.013754367828368252,0.23038572072982744,0.2819648981094356,0.770246028900146,4,0.20689629522974107,-1.5000130005575634,3.63116192817688,1.3749829370023292,3.576143980026245,1.8750130005200207,3.5211269855499268,0.20689629522974107
1656,2000-03-06,3.596776008605957,3.6861801147460938,3.576143980026245,3.617408037185669,860634.0,0.001915637563816741,-2.5555119004972826,0.30000693361068165,43.548387096774185,40.16320063063114,-0.1280527872403141,-0.017364630398516212,0.25588507226511625,0.4201022369919203,48.30763785804068,0.11003613471984863,-0.12005767670731071,0.03369823694229135,-0.20162891475715705,0.26902538864173975,-0.08396533890743285,0.15136181279201555,-0.2800650666198736,72.3403266601314,30.421895217062378,0.11766357584972426,3,-0.11691200733184814,-0.05501759052276611,0.2235087752342224,0.27508795261383057,0.8046321868896484,0,0.1606118584868117,1.4000208008320514,3.589899063110352,-1.5000130005575634,3.63116192817688,1.3749829370023292,3.576143980026245,0.1606118584868117
1657,2000-03-07,3.5142500400543213,3.610529899597168,3.5073719024658203,3.596776008605957,1195981.0,-0.022944428108444104,-1.142824951651285,3.999895998243526,37.40457348612335,39.975823449933195,-0.042443237903682984,0.06183184737718994,0.338411040816752,0.502628205543556,46.63353176454432,0.10315799713134766,-0.11772684334950156,-0.044701433181762784,-0.2804344105679566,0.19103154420443103,-0.1625679218748597,0.07316505551133412,-0.16798156424743693,21.87520651755873,-13.519286979600231,0.11786648869309684,3,-0.0343860387802124,0.02750837802886963,0.30603474378585815,0.3576139211654663,1.0659658908844003,1,0.1663404870326548,-2.5555119004972826,3.596776008605957,1.4000208008320514,3.589899063110352,-1.5000130005575634,3.63116192817688,0.1663404870326548
1658,2000-03-08,3.4454779624938965,3.5417580604553223,3.4386000633239746,3.5211269855499268,1289587.0,-0.019569489016598718,-1.3076607171905459,0.9166693149283959,39.51611212210765,41.61421249815455,0.03544706952711385,0.12224737526390683,0.4071831183771768,0.5714002831039808,45.59122713853778,0.10315799713134766,-0.10694320352315057,-0.10418931245803842,-0.3425590540302754,0.13418042911419858,-0.22337418324415692,0.014995558328080083,-0.07201655557187525,2.7780506266214444,-35.56130956160481,0.1191848707861185,3,0.0343860387802124,0.07564902305603027,0.37480682134628296,0.4263859987258911,1.052210807800293,2,0.23353282059805758,-1.142824951651285,3.5142500400543213,-2.5555119004972826,3.596776008605957,1.4000208008320514,3.589899063110352,0.23353282059805758
1659,2000-03-09,3.4110920429229736,3.4454779624938965,3.3904600143432617,3.4454779624938965,1703091.0,-0.009980014368175971,2.200027734442711,0.45454545454545453,41.880361887496974,42.31278167882086,0.09611200617156124,0.14397429298612385,0.44156903794809965,0.6057862026749037,44.59264431797606,0.055017948150634766,-0.10580561047793813,-0.12585242986679068,-0.3653400292331659,0.11363516949958452,-0.24559622954997806,-0.006108630183603303,0.2750880718231201,6.976877307834949,-34.33731974489911,0.11974379968318752,3,0.08940351009368896,0.11003494262695312,0.4091927409172058,0.46077191829681396,0.873403787612915,3,0.26612883328253156,-1.3076607171905459,3.4454779624938965,-1.142824951651285,3.5142500400543213,-2.5555119004972826,3.596776008605957,0.26612883328253156
1660,2000-03-10,3.4936180114746094,3.5623900890350337,3.4110920429229736,3.4110920429229736,1016947.0,0.024193415924631312,-2.6666772597135724,-2.3999930663893223,52.136754669303414,43.83988272442324,0.029640428307081912,0.04764175303004414,0.3590430693964639,0.5232602341232679,43.94744939564782,0.1512980461120601,-0.09427641313905788,-0.033010661602020264,-0.26040609904825684,0.19438477584421632,-0.14670838032513878,0.08068705712109825,0.18664770126342756,34.88366093168002,-11.174986029413823,0.11369771872311837,3,0.030947566032409668,0.027508974075317383,0.32666677236557007,0.3782459497451782,0.6739659309387207,4,0.2381888689070364,2.200027734442711,3.4110920429229736,-1.3076607171905459,3.4454779624938965,-1.142824951651285,3.5142500400543213,0.2381888689070364
1661,2000-03-13,3.56926703453064,3.64491605758667,3.4110920429229736,3.4110920429229736,1736717.0,0.021653490108983098,-1.9565231809042045,1.916669314928401,55.90553029608183,45.224649793147506,-0.024909489685392305,-0.037513585910557534,0.2833940463404332,0.4476112110672372,43.00140027855739,0.2338240146636963,-0.0580640356029285,0.047452414035797474,-0.17147904753106546,0.2663838756026604,-0.06201331674763377,0.15691814481922872,0.10520256423950114,70.27029812624049,19.358440367792966,0.10946573078343144,3,-0.030946969985962358,-0.048140048980713335,0.25101774930953935,0.3025969266891475,0.7427380084991451,0,0.22157996300880822,-2.6666772597135724,3.4936180114746094,2.200027734442711,3.4110920429229736,-1.3076607171905459,3.4454779624938965,0.22157996300880822
1662,2000-03-14,3.583022117614746,3.70681095123291,3.5486359596252437,3.576143980026245,1730355.0,0.0038537556733730938,-4.111142783403831,0.04348435564050067,60.33060124398075,46.9502769362417,-0.03236495334214995,-0.06431561736501035,0.2696389632563272,0.4338561279831312,41.673066604713085,0.15817499160766646,-0.035824824048548365,0.06739693880081177,-0.1359584460767187,0.27075232367834223,-0.03428075363795324,0.16907463123957678,-0.19256210327148438,60.86977492930742,4.3237166188193825,0.10167769243876522,3,-0.034386634826660156,-0.06877219676971436,0.23726266622543335,0.2888418436050415,0.8046317100524902,1,0.22840664975455605,-1.9565231809042045,3.56926703453064,-2.6666772597135724,3.4936180114746094,2.200027734442711,3.4110920429229736,0.22840664975455605
1663,2000-03-15,3.658670902252197,3.713687896728516,3.576143980026245,3.583022117614746,2278362.0,0.021113122429679887,-2.076870973247439,10.99844015390475,71.79490142568665,49.80596181512021,-0.1062494726053651,-0.15437916245627203,0.19399017861887646,0.3582073433456805,40.450089007844944,0.13754391670227095,-0.013783655004397932,0.14717203378677324,-0.039582837420150785,0.33392690499369726,0.053794598183311226,0.24054946939023525,-0.26188386917114226,82.97888348297111,19.606545465414243,0.0933774356034619,3,-0.10659694671630815,-0.14442098140716508,0.16161388158798262,0.21319305896759078,0.6945972442626966,2,0.25187972717612883,-4.111142783403831,3.583022117614746,-1.9565231809042045,3.56926703453064,-2.6666772597135724,3.4936180114746094,0.25187972717612883
1664,2000-03-16,3.823724031448364,3.8718640804290767,3.6999340057373047,3.6999340057373047,1589491.0,0.045112865738911934,-1.7777694318131407,1.6363782485644267,73.80956573609592,52.92519866262785,-0.26945076458173256,-0.320138383800487,0.015566168242328704,0.1931542141495135,39.18719730339989,0.21319317817687988,0.002008017130738171,0.30225321054458565,0.07355317153745444,0.5309532495517169,0.18790319104101982,0.4166032300481515,-0.41426096382141075,89.552306767297,23.053852199909173,0.1143500195035657,3,-0.19256198406219438,-0.25101804733276367,-0.0034392476081843704,0.048139929771423784,0.5020349025726323,3,0.17625872926570452,-2.076870973247439,3.658670902252197,-4.111142783403831,3.583022117614746,-1.9565231809042045,3.56926703453064,0.17625872926570452
1665,2000-03-17,4.016284942626953,4.0300397872924805,3.803092002868652,3.803092002868652,1759437.0,0.050359521135642904,-1.1290365870569716,1.7222141972562417,78.43140498227288,56.80108953879438,-0.44160806861072555,-0.501013369051007,-0.18906885413321106,0.0005933029709241922,37.72831499386361,0.22694778442382857,0.018647226829260788,0.4710877776145934,0.1526662539035395,0.7895093013256473,0.31187701575906646,0.6302985394701204,-0.5790778142318724,97.77770501780586,31.018117032937965,0.15921076185552702,3,-0.30603504180908203,-0.3644911050796509,-0.251017689704895,-0.14442098140716553,0.5776848793029785,4,0.06678084143439911,-1.7777694318131407,3.823724031448364,-2.076870973247439,3.658670902252197,-4.111142783403831,3.583022117614746,0.06678084143439911
1666,2000-03-20,3.9818990230560303,4.0988121032714835,3.933758974075317,3.933758974075317,2529190.0,-0.008561623505834226,-5.8572065334745025,0.22580508076529243,73.42660411226048,60.80353738614295,-0.38760859294794514,-0.4484553992519906,-0.1656318908945047,0.034979222541847044,35.97960617129972,0.16505312919616655,0.03047184726351393,0.41056851148605356,0.0402847653499081,0.780852257622199,0.22542663841798083,0.5957103845541263,-0.4972652819491574,78.74988191225033,15.525984470946021,0.18514187306807278,3,-0.23726296424865767,-0.29571902751922696,-0.21663177013397217,-0.11003506183624268,0.6120707988739014,0,0.046632252169667154,-1.1290365870569716,4.016284942626953,-1.7777694318131407,3.823724031448364,-2.076870973247439,3.658670902252197,0.046632252169667154
1667,2000-03-21,4.0437941551208505,4.071302890777588,3.988775968551636,3.988775968551636,809741.0,0.01554412397362026,-1.999986999648926,1.142877660786274,73.61116695175494,64.5918768116593,-0.4095578441434955,-0.489973997883534,-0.24175152317971005,-0.02691590952297318,33.968166003194725,0.08940386772155762,0.04881596131260135,0.443579387664796,0.021370389483788443,0.865788385845804,0.23247488857429222,0.6546838867552998,-0.4977425777975166,89.47363619402932,28.851084739903897,0.21110449909050394,3,-0.2991580963134779,-0.3576141595840472,-0.28884261846542447,-0.1719301939010629,0.4607720375061026,1,0.06632654324634357,-5.8572065334745025,3.9818990230560303,-1.1290365870569716,4.016284942626953,-1.7777694318131407,3.823724031448364,0.06632654324634357
1668,2000-03-22,4.023161888122559,4.0644259452819815,4.016284942626953,4.0437941551208505,1059661.0,-0.0051022050596132296,-1.8000221874002784,-0.37500812521939403,70.50359138048728,67.7722356442138,-0.33342696747580725,-0.44389458394308656,-0.2343248176821593,-0.006283642524681277,31.712484861526157,0.04814100265502841,0.0702398984536714,0.3923436284065245,-0.05981434779763273,0.8445016046106821,0.16626464030444588,0.6184226165086031,-0.4218342582044099,81.03425191390895,23.682262072340876,0.22607898810207874,3,-0.26820981502533003,-0.3369818925857553,-0.24070137739181519,-0.151297926902771,0.5776848793029785,2,0.09059837751514666,-1.999986999648926,4.0437941551208505,-5.8572065334745025,3.9818990230560303,-1.1290365870569716,4.016284942626953,0.09059837751514666
1669,2000-03-23,4.0988121032714835,4.0988121032714835,4.023161888122559,4.023161888122559,1178714.0,0.018803671652454446,1.0000000000000235,-3.6665973329633528,75.69444243819707,70.3897565074242,-0.3366694767323546,-0.4819669307066894,-0.3221304054410541,-0.08193385767360617,29.011541602765302,0.0756502151489249,0.10974519914931324,0.4284499406814568,-0.042743859044974464,0.8996437404078881,0.19285304081824117,0.6640468405446724,-0.44773602601800144,100.0,43.63274806510675,0.23559689986321553,3,-0.3438600301742549,-0.4126321077346802,-0.30947458744048983,-0.2269481420516959,0.5364208221435556,3,0.06208043619279713,-1.8000221874002784,4.023161888122559,-1.999986999648926,4.0437941551208505,-5.8572065334745025,3.9818990230560303,0.06208043619279713
1670,2000-03-24,4.0575480461120605,4.146952152252196,3.9612679481506343,4.126319885253906,2046618.0,-0.010067320999293417,2.374960457265726,-0.9090765836747664,72.48316744696623,72.23171619085579,-0.2313259602008153,-0.4108534814379392,-0.2935301318661061,-0.04066980051418323,26.204337791949893,0.18568420410156206,0.1544892611931976,0.35486308336257943,-0.12993936810803586,0.8396655348331947,0.11246185762727201,0.5972643090978869,-0.3616983662567783,58.064274427223864,3.563942556840047,0.2424012257353076,3,-0.20975399017334073,-0.3472980260849008,-0.27508771419525146,-0.18568408489227295,0.570807933807373,4,0.06610171582957225,1.0000000000000235,4.0988121032714835,-1.8000221874002784,4.023161888122559,-1.999986999648926,4.0437941551208505,0.06610171582957225
1671,2000-03-27,3.9818990230560303,4.0575480461120605,3.96814489364624,4.0575480461120605,954240.0,-0.018644023976134294,1.363630060353941,1.1,72.97289953474731,73.63641600094097,-0.10168270891357523,-0.30650469128424884,-0.23257184951358578,0.034979222541847044,23.547335736722825,0.08940315246582076,0.20167908229078124,0.25101755857467634,-0.22964102071375603,0.7316761378631083,0.010688268930460154,0.4913468482188925,-0.2319170465131184,11.110840044375317,-45.55349933010694,0.240329289644216,3,-0.12035095691680953,-0.2716490030288705,-0.2200702428817749,-0.11003506183624268,0.4195091724395752,0,0.1537132898975797,2.374960457265726,4.0575480461120605,1.0000000000000235,4.0988121032714835,-1.8000221874002784,4.023161888122559,0.1537132898975797
1672,2000-03-28,3.96814489364624,4.0094079971313485,3.9612679481506343,3.9956541061401367,800653.0,-0.003454163284942968,-1.3333217773155515,0.3636426669188038,77.14279912716088,74.23062685666034,-0.03079198223347701,-0.27146198964555923,-0.23286263799376306,0.04873335195163753,21.942396098333667,0.04814004898071422,0.236600360531241,0.21491253376007036,-0.2662507331225137,0.696075800642654,-0.025669099681221663,0.4554941672013624,-0.1705264960182138,3.7035705481140693,-57.307694830808714,0.24058163344129185,3,-0.04470181465148926,-0.25789487361908003,-0.225228369235992,-0.09628093242645219,0.5364212989807133,1,0.15771221693183568,1.363630060353941,3.9818990230560303,2.374960457265726,4.0575480461120605,1.0000000000000235,4.0988121032714835,0.15771221693183568
1673,2000-03-29,3.8649868965148926,3.96814489364624,3.858109951019287,3.96814489364624,2444672.0,-0.025996529838545723,1.1333284027771455,3.7499436653896723,71.99994822924369,74.02955824478784,0.11701502003175435,-0.1534210645628642,-0.14279906455106106,0.15189134908298474,20.817291406856615,0.11003494262695268,0.2626973582473102,0.09731239080429077,-0.3787831757393061,0.5734079573478881,-0.14073539246750766,0.3353601740760892,-0.025448448331966134,2.380865907492587,-62.7610785862448,0.2380477832717986,3,0.11003518104553134,-0.15473687648773282,-0.1375439167022705,0.0068770647048950195,0.7427372932434082,2,0.1654803271619827,-1.3333217773155515,3.96814489364624,1.363630060353941,3.9818990230560303,2.374960457265726,4.0575480461120605,0.1654803271619827
1674,2000-03-30,3.9956541061401367,4.002531051635741,3.8649868965148926,3.8649868965148926,1580403.0,0.033807930821982524,-1.1052589324487418,-1.2666706727435826,73.2483771230772,73.45366626043278,0.014863947100863584,-0.269182451835309,-0.2837603923947194,0.0212241394577406,20.324302644215063,0.13754415512084872,0.2900216639358639,0.2097549915313719,-0.27220689433644907,0.6917168773991929,-0.03122595140253903,0.4507359344652824,0.15129804611205966,47.619134092507565,-20.4683217386267,0.2409809429339106,3,0.006876945495605469,-0.28540408611297696,-0.29571986198425293,-0.12379014492034912,0.5226669311523438,3,0.1514627255535954,1.1333284027771455,3.8649868965148926,-1.3333217773155515,3.96814489364624,1.363630060353941,3.9818990230560303,0.1514627255535954
1675,2000-03-31,4.3326358795166025,4.3326358795166025,4.016284942626953,4.0300397872924805,2370150.0,0.08433707333640927,1.0909122425503017,2.315776797346273,78.46149059654618,74.01309809202009,-0.3045511095009932,-0.5772638217288648,-0.626667627363394,-0.31575763391872513,20.513323818399964,0.33698177337646573,0.31249064468559773,0.5095999240875253,-0.020799459352867977,1.0399993075279186,0.24440023236732866,0.7747996158077219,-0.4676489830017099,100.0,30.858978737111258,0.2651996917201967,3,-0.23726296424865811,-0.5295439958572397,-0.7066314220428476,-0.46077191829681485,0.330106258392334,4,0.06984132853836722,-1.1052589324487418,3.9956541061401367,1.1333284027771455,3.8649868965148926,-1.3333217773155515,3.96814489364624,0.06984132853836722
1676,2000-04-03,4.174460887908936,4.3326358795166025,4.140075206756592,4.3326358795166025,960602.0,-0.036507797102329764,1.4347802494294948,-0.5227264848169669,69.90738838520475,73.60156714018117,-0.1298430783921285,-0.3937804207465794,-0.4761565763256219,-0.15758264231105912,21.01592418947823,0.19256067276001065,0.3178750427934962,0.3225406885147102,-0.21878450452150755,0.8638658815509279,0.05187809199660176,0.593203285032819,-0.30947399139404386,66.66673365804058,-3.3751145711022588,0.27066259651810887,4,-0.0790879726409921,-0.3507374525070195,-0.5553337335586557,-0.30259692668914884,0.5157899856567374,0,0.10873142764977772,1.0909122425503017,4.3326358795166025,-1.1052589324487418,3.9956541061401367,1.1333284027771455,3.8649868965148926,0.10873142764977772
1677,2000-04-04,4.0988121032714835,4.284495830535889,4.071302890777588,4.2088470458984375,1154176.0,-0.018121809418927604,-1.5833212958843481,0.6956532224757906,64.81482492035994,72.9694819779448,-0.05092453050589807,-0.2867964653339312,-0.40632658907762975,-0.08193385767360617,20.847226448340052,0.21319293975830078,0.29619698253673343,0.21766380071639935,-0.3098438280293214,0.7451714294621201,-0.04609001365646126,0.48141761508925995,-0.22447222709655668,50.724762925901565,-16.950268459381697,0.2637538143728604,4,-0.003439188003539151,-0.2510186433792101,-0.4814041852951041,-0.2269481420516959,0.7358598709106454,1,0.0738253144081924,1.4347802494294948,4.174460887908936,1.0909122425503017,4.3326358795166025,-1.1052589324487418,3.9956541061401367,0.0738253144081924
1678,2000-04-05,4.250110149383545,4.270741939544679,4.071302890777588,4.071302890777588,718861.0,0.03691265720409631,-1.230771282127876,-1.6250043335066604,64.48597510093808,71.72409671824936,-0.1862283882483755,-0.3949731697239667,-0.5587014445462639,-0.2332319037856676,20.228785638416955,0.19943904876709073,0.2892908625402364,0.32873023748397845,-0.18131784460973943,0.8387783195776963,0.07370619643711951,0.5837542785308374,-0.3666043531417844,82.35306113501036,16.724708210381507,0.2550240410468589,4,-0.15473723411560059,-0.38856220245361284,-0.6378602385520935,-0.3782461881637573,0.5157899856567383,2,0.05987045848219141,-1.5833212958843481,4.0988121032714835,1.4347802494294948,4.174460887908936,1.0909122425503017,4.3326358795166025,0.05987045848219141
1679,2000-04-06,4.3188819885253915,4.360145092010498,4.270741939544679,4.270741939544679,1112371.0,0.016181189833826215,-2.7142942044632496,0.26922871787213387,61.224497376377734,70.47313337707287,-0.24641344606379256,-0.4134462140837285,-0.6271080260321242,-0.3020037429275142,19.444282532648327,0.11003494262695312,0.27948467818836153,0.35211257934570384,-0.127386727751289,0.8316118864426967,0.11236292579720786,0.5918622328942003,-0.426393590618134,88.00003328123921,25.346215915805004,0.2397496535484964,4,-0.20975446701049894,-0.44357943534851163,-0.7633690834045419,-0.4470180273056039,0.41263198852538974,3,0.06687892885249447,-1.230771282127876,4.250110149383545,-1.5833212958843481,4.0988121032714835,1.4347802494294948,4.174460887908936,0.06687892885249447
1680,2000-04-07,4.325758934020996,4.3395137786865225,4.298250198364259,4.3326358795166025,866995.0,0.0015922976163451619,2.9998151143981384,-0.1428528977683753,63.02082985374626,69.36734785696164,-0.23606882179836042,-0.3739577951695696,-0.630871806679842,-0.3088806884231188,19.87004624280742,0.04126358032226385,0.2766815887572758,0.3173824787139896,-0.13276284032550745,0.7675277977534862,0.09230981919424153,0.5424551382337381,-0.41456426834960913,88.09517520544915,26.34233862983804,0.22507265951974836,4,-0.21663141250610352,-0.4504563808441162,-0.7857195138931274,-0.4538949728012085,0.5295448303222656,4,0.04451521830239602,-2.7142942044632496,4.3188819885253915,-1.230771282127876,4.250110149383545,-1.5833212958843481,4.0988121032714835,0.04451521830239602
1681,2000-04-10,4.360145092010498,4.45642614364624,4.346391201019287,4.346391201019287,1254144.0,0.007949161872859767,-15.00055470808487,-1.9999999999997418,62.23403392150869,67.71081838966694,-0.2359734493929384,-0.3647566528822739,-0.6583554435738663,-0.34326684641262073,21.268046501143,0.13066720962524414,0.26225695397168636,0.3122247338294981,-0.1138086289525555,0.7382580966115517,0.0992080524384713,0.5252414152205249,-0.4309924092855466,74.9999380929151,16.061522456769374,0.21301668139102678,4,-0.20287704467773438,-0.43670201301574707,-0.8252636790275578,-0.48828113079071045,0.4470176696777335,0,0.06940068266372945,2.9998151143981384,4.325758934020996,-2.7142942044632496,4.3188819885253915,-1.230771282127876,4.250110149383545,0.06940068266372945
1682,2000-04-11,4.4014081954956055,4.4014081954956055,4.277618885040283,4.360145092010498,1003315.0,0.009463699627959121,5.0,3.000104007765913,64.39792761612688,66.86614943265397,-0.23391348576140025,-0.36002327623453567,-0.6914290963541472,-0.38452994989772815,23.040107822323534,0.12378931045532227,0.2553081818352325,0.31256853342056257,-0.08146099069109347,0.7065980575322186,0.1155537713647341,0.5095832954763906,-0.4406191051153767,85.71419727559301,28.349218884318972,0.19701476205582802,4,-0.24070167541503906,-0.4779651165008545,-0.8905969858169556,-0.5295442342758179,0.3713688850402832,1,0.06562506026268355,-15.00055470808487,4.360145092010498,2.9998151143981384,4.325758934020996,-2.7142942044632496,4.3188819885253915,0.06562506026268355
1683,2000-04-12,4.580215930938722,4.607724189758301,4.387653827667236,4.415163040161133,2318349.0,0.04062511984825856,1.0000086670321264,4.000011556017818,66.99030204584997,66.1708077574065,-0.33592244624151846,-0.49144808003667695,-0.8555883393433259,-0.5633376853408443,25.26452979935378,0.22007036209106445,0.2594687360645809,0.4452990174293525,0.04756207009106639,0.8430359647676386,0.24643054376020945,0.6441674910984956,-0.589688617362532,91.83688197163472,38.218167234114205,0.1988684736691431,4,-0.26821136474609464,-0.5811238288879403,-1.0694047212600717,-0.708351969718934,0.15129804611205966,2,0.055555468798881735,5.0,4.4014081954956055,-15.00055470808487,4.360145092010498,2.9998151143981384,4.325758934020996,0.055555468798881735
1684,2000-04-13,4.4976887702941895,4.5527071952819815,4.435793876647949,4.5527071952819815,1526784.0,-0.01801818121435561,3.2499696659792003,-0.33333814832683073,65.09435258149102,64.68557020017815,-0.1952223201835075,-0.37507035423795365,-0.7592913373063546,-0.48081052469631214,26.86577141696034,0.14442205429077237,0.2616062240206176,0.3290736198425295,-0.07183999819026621,0.7299872378753252,0.12861681082613163,0.5295304288589273,-0.4577857066234312,66.66657036665747,13.047966162018426,0.20045680901639773,4,-0.15817523002624512,-0.4985966682434082,-0.9971932768821716,-0.6258248090744019,0.09628105163574219,3,0.05963315348041531,1.0000086670321264,4.580215930938722,5.0,4.4014081954956055,-15.00055470808487,4.360145092010498,0.05963315348041531
1685,2000-04-14,4.284495830535889,4.511444091796875,4.263864040374757,4.511444091796875,990592.0,-0.04740055407265453,1.1818193278635059,4.124950165537152,59.48276828218081,63.52727907761993,0.011648827006625062,-0.14835995341306862,-0.5380693086709165,-0.26761758493801135,27.11764592639476,0.24758005142211825,0.2733569160124252,0.10247013568878138,-0.2949167761612017,0.4998570475387645,-0.09622332023621016,0.30116359161377293,-0.19916707677812706,6.000052695294761,-50.806308446024396,0.19869345592499152,4,0.055017709732055664,-0.27508771419525146,-0.773684561252594,-0.4126318693161011,0.2613339424133301,4,0.10433389696144979,3.2499696659792003,4.4976887702941895,1.0000086670321264,4.580215930938722,5.0,4.4014081954956055,0.10433389696144979
1686,2000-04-17,4.16758394241333,4.3738999366760245,4.16758394241333,4.291372776031493,1646746.0,-0.02728719848186567,-2.3333538774440927,0.5454495792581037,55.87045898199004,62.53346064002327,0.14246427458607158,-0.01773293058197467,-0.4129910481872918,-0.15070569681545276,26.788772652669202,0.20631599426269442,0.27194644701950477,-0.023725998401642023,-0.4099456343352479,0.36249363753196384,-0.2168358163684445,0.1693838195651609,-0.04046355377552491,0.0,-60.89941646496612,0.19310981796680293,4,0.17192959785461426,-0.15817582607269287,-0.6447376608848572,-0.2957199811935425,0.3988771438598633,0,0.16501642952671824,1.1818193278635059,4.284495830535889,3.2499696659792003,4.4976887702941895,1.0000086670321264,4.580215930938722,0.16501642952671824
1687,2000-04-18,4.312005043029785,4.3326358795166025,4.181337833404541,4.181337833404541,1157811.0,0.03465343532656595,-1.31577679734628,-1.0555653996086423,62.845868217162575,62.351226541825994,0.03516260411324357,-0.1486515188430495,-0.5458472826273084,-0.29512679743190784,26.44212665857628,0.16505193710327237,0.23253855061126139,0.10728455781936663,-0.2759828850860062,0.49055200072473903,-0.08434916363331979,0.29891827927205306,-0.14643635030234048,32.812518620516315,-34.023082777686525,0.19163372145268623,4,0.07564902305603027,-0.2338249683380127,-0.7822815179824829,-0.44014108180999756,0.22006988525390625,1,0.11483236075033187,-2.3333538774440927,4.16758394241333,1.1818193278635059,4.284495830535889,3.2499696659792003,4.4976887702941895,0.11483236075033187
1688,2000-04-19,4.387653827667236,4.504566192626953,4.3188819885253915,4.3738999366760245,1056026.0,0.017543760705877487,-1.9999922960178402,0.10525893244876222,61.63265190610479,62.39657704512899,-0.02114772214489591,-0.20616348469093104,-0.6099222436755767,-0.370775582069359,26.361480109079793,0.19256114959716797,0.21678808617903123,0.16470874547958392,-0.21686818907230254,0.5462856800314704,-0.026079721796358868,0.3554972127555267,-0.22006988525390625,57.14271564094895,-11.622824585549509,0.1907884672759432,4,2.384185791015625e-07,-0.2957197427749634,-0.8562111258506775,-0.5157898664474487,-0.006876945495604581,2,0.0877743021658135,-1.31577679734628,4.312005043029785,-2.3333538774440927,4.16758394241333,1.1818193278635059,4.284495830535889,0.0877743021658135
1689,2000-04-20,4.3532681465148935,4.408286094665527,4.298250198364259,4.387653827667236,892442.0,-0.007836917519681519,1.9090702804916249,-2.5000693385103827,50.746293884802114,61.032739715246315,0.020817802543592556,-0.15993722975867453,-0.565232214631072,-0.33638990091701615,26.0347456811255,0.11003589630126864,0.21630745988289668,0.11760026216507047,-0.2635178315396871,0.49871835586982805,-0.07295878468730876,0.3081593090174497,-0.17193031311035245,53.99991957033946,-10.367928632508878,0.1905590468523789,4,0.03438591957092196,-0.19943904876709073,-0.8201062083244333,-0.48140418529510587,0.13066673278808505,3,0.0868877858669701,-1.9999922960178402,4.387653827667236,-1.31577679734628,4.312005043029785,-2.3333538774440927,4.16758394241333,0.0868877858669701
1690,2000-04-24,4.325758934020996,4.360145092010498,4.312005043029785,4.360145092010498,786112.0,-0.006319209285538863,1.799966718899505,1.0000138673175318,56.04394683376383,60.34495226105245,0.05400636083976984,-0.11731907417912257,-0.5286343909281577,-0.3088806884231188,26.29041418837727,0.04814004898071289,0.20562948253760904,0.07668050527572667,-0.2968475174441414,0.45020852799559474,-0.1100835060842078,0.26344451663566115,-0.1103101921081544,46.93867154943449,-16.430414176828798,0.18676401135993406,4,0.061895132064819336,-0.12035083770751953,-0.7238249182701111,-0.4538949728012085,0.04814100265502841,0,0.0620031980514506,1.9090702804916249,4.3532681465148935,-1.9999922960178402,4.387653827667236,-1.31577679734628,4.312005043029785,0.0620031980514506
1691,2000-04-25,4.593969821929932,4.621479034423828,4.3738999366760245,4.3738999366760245,1693094.0,0.0620031980514506,-1.2500043335066635,-6.3999556251993654,67.14283969094646,60.64994249158796,-0.19841375383381266,-0.3555534438470458,-0.783344115640431,-0.5770915763320543,26.933689596073656,0.29572010040283203,0.20445933857504706,0.314287853240967,-0.06727922797529562,0.6958549344572296,0.12350431263283568,0.5050713938490983,-0.3471390441894533,93.74991197593178,27.59247432421067,0.19078354060813124,4,-0.19943833351135254,-0.354175329208374,-0.912947952747345,-0.7702459096908578,-0.12378978729248047,1,-0.010478965001230467,1.799966718899505,4.325758934020996,1.9090702804916249,4.3532681465148935,-1.9999922960178402,4.387653827667236,-0.010478965001230467
1692,2000-04-26,4.593969821929932,4.6421098709106445,4.559584140777588,4.621479034423828,731584.0,0.0,1.4000194143791211,-0.1250021667533363,63.29786135464748,60.239671303676566,-0.18799617061655738,-0.3228151587288597,-0.7708948166941552,-0.5770915763320543,27.70643729711752,0.08252573013305664,0.20103684118095977,0.2829966068267824,-0.09361082287271394,0.6596040365262792,0.09469289197703379,0.471300321676531,-0.30967421852111876,86.00008875009357,20.98698199841992,0.18830371484974837,4,-0.18912291526794434,-0.3438599109649658,-0.8785617947578439,-0.7702459096908578,-0.13066673278808505,2,-0.0059880096567943575,-1.2500043335066635,4.593969821929932,1.799966718899505,4.325758934020996,1.9090702804916249,4.3532681465148935,-0.0059880096567943575
1693,2000-04-27,4.504566192626953,4.559584140777588,4.463303089141847,4.559584140777588,690688.0,-0.01946108328274132,2.499986999592622,1.999982666273769,57.06805522480814,59.34786048626735,-0.12343216639599941,-0.19293072510467102,-0.6709326271009561,-0.4876879470290758,29.246620348674412,0.13066673278808505,0.19513298618690733,0.16161401271820086,-0.1601668385899888,0.48339486402639054,0.0007235870641064679,0.32250443837229525,-0.17733287711792034,60.0000554688084,-2.018389436777305,0.16089042565409462,4,-0.09971928596496582,-0.2544562816619873,-0.7891581654548654,-0.6808422803878793,0.006877899169921875,3,0.006106855683853496,1.4000194143791211,4.593969821929932,-1.2500043335066635,4.593969821929932,1.799966718899505,4.325758934020996,0.006106855683853496
1694,2000-04-28,4.600846767425537,4.662742137908936,4.5183210372924805,4.525197982788086,1197798.0,0.021373994893487236,-2.2308004117531173,-1.3749837494908175,59.803915237490884,59.383543481301814,-0.2274608687032309,-0.2546005898298178,-0.7515491543667627,-0.5839685218276598,30.760645028633565,0.1581759452819833,0.1848399021533096,0.22763495445251447,-0.06951275315196526,0.5247826620569942,0.07906110065027505,0.3762088082547539,-0.23582826526831102,82.35277323468571,22.656610294237367,0.1485738538022398,4,-0.1856837272644043,-0.3404207229614258,-0.8802807331085214,-0.7771228551864633,-0.19256067276000977,4,-0.04783247440710747,2.499986999592622,4.504566192626953,1.4000194143791211,4.593969821929932,-1.2500043335066635,4.593969821929932,-0.04783247440710747
1695,2000-05-01,4.635232925415039,4.690250873565674,4.580215930938722,4.607724189758301,1116006.0,0.007473875946697239,-1.666697483070274,0.3636375096913273,59.803915237490884,59.82059417635746,-0.23117321075727038,-0.27948386734120945,-0.7668882395285248,-0.6183546798171617,30.575964337480965,0.11003494262695224,0.1547317863077664,0.24689126014709473,-0.07160521393716657,0.565387734231356,0.08764302310496408,0.4061394971892254,-0.22853311425257328,82.60857113572376,23.82177796141014,0.15924823704213073,5,-0.19943857192993164,-0.3610525131225586,-0.9146668910980233,-0.8115090131759652,-0.21319293975830078,0,-0.03264087232434243,-2.2308004117531173,4.600846767425537,2.499986999592622,4.504566192626953,1.4000194143791211,4.593969821929932,-0.03264087232434243
1696,2000-05-02,4.628355979919434,4.669619083404541,4.621479034423828,4.6421098709106445,942426.0,-0.0014836245785835311,-2.500104007765913,-0.4999826659733056,58.29146464005931,59.31454933445709,-0.1699324335231287,-0.24965885309164193,-0.7379909568692784,-0.6114777343215563,30.381303272295767,0.04814004898071289,0.13175684749478656,0.21731956005096453,-0.1016923571017454,0.5363314772036745,0.05781360147460912,0.37682551862731994,-0.17628799877245438,72.72725362647697,16.630025987134516,0.1595059585763551,5,-0.13410544395446777,-0.3541755676269531,-0.8493339419364938,-0.818386435508728,-0.31635093688964844,1,-0.0549776301449999,-1.666697483070274,4.635232925415039,-2.2308004117531173,4.600846767425537,2.499986999592622,4.504566192626953,-0.0549776301449999
1697,2000-05-03,4.4014081954956055,4.621479034423828,4.4014081954956055,4.621479034423828,701594.0,-0.049034211155853824,1.0,16.00062404659548,43.68929947449393,57.320843508722554,0.07937833187128085,0.0011816012143794907,-0.49142767514102026,-0.38452994989772815,30.23421506170716,0.22694778442382812,0.12763712933093263,-0.024758028984069647,-0.3081329246832709,0.2586168667151316,-0.16644547683366984,0.11692941886553054,0.28884267807006836,0.0,-49.44583377648577,0.1416874478496004,5,0.09284234046936035,-0.127227783203125,-0.6155091524124154,-0.6051932573318481,-0.2338242530822754,2,0.015624962759015704,-2.500104007765913,4.628355979919434,-1.666697483070274,4.635232925415039,-2.2308004117531173,4.600846767425537,0.015624962759015704
1698,2000-05-04,4.504566192626953,4.621479034423828,4.4014081954956055,4.428916931152344,921523.0,0.023437498307228077,-2.368429503554381,-0.3437495937355099,50.23924238639262,57.264504453343726,-0.006092284488016908,-0.08636366733452583,-0.57159340743946,-0.4876879470290758,30.07917802144774,0.22007083892822266,0.14283245049939985,0.06567716598510742,-0.20706514316966462,0.33841947513987947,-0.0706939885922786,0.20204832056249344,0.17990782737731958,35.714250338837836,-11.076022158113325,0.13637115457738613,5,-0.003438234329223633,-0.23038578033447266,-0.6877196431159982,-0.7083512544631958,-0.2544560432434082,3,-0.009160283525780022,1.0,4.4014081954956055,-2.500104007765913,4.628355979919434,-1.666697483070274,4.635232925415039,-0.009160283525780022
1699,2000-05-05,4.607724189758301,4.71776008605957,4.525197982788086,4.538951873779297,663424.0,0.022900761742650433,-3.0000396208286695,0.9090943472341284,62.17617306264274,57.94586292321916,-0.07751097147522046,-0.1757854252486295,-0.6467607847327526,-0.5908459441604235,29.630418118526592,0.2131938934326172,0.1363060456206684,0.15439305305480922,-0.12215593431063088,0.4309420404202493,0.016118559372088725,0.2926675467375297,-0.2063159942626953,65.21724712784012,12.719228250888754,0.13827449368272018,5,-0.06189417839050293,-0.31635069847106934,-0.765088140964509,-0.8115092515945435,-0.3713684082031241,4,-0.020895369166285982,-2.368429503554381,4.504566192626953,1.0,4.4014081954956055,-2.500104007765913,4.628355979919434,-0.020895369166285982
1700,2000-05-08,4.5183210372924805,4.593969821929932,4.4976887702941895,4.593969821929932,758848.0,-0.019402887148614267,1.5454751744438913,-1.099988906299835,63.49206873287924,57.54022170565613,0.04702480535668485,-0.07506494172037037,-0.533154378298045,-0.5014427916946032,29.091064222041418,0.11003541946411133,0.12616734706361488,0.05536179542541486,-0.2158428810447166,0.32656647189554633,-0.08024054280965132,0.19096413366048104,-0.116912841796875,36.95658072042904,-21.265765445941717,0.13560233823506576,5,0.04126310348510742,-0.15129852294921875,-0.6619305014610295,-0.7427376508712769,-0.3507370948791504,0,-0.024353059846515368,-3.0000396208286695,4.607724189758301,-2.368429503554381,4.504566192626953,1.0,4.4014081954956055,-0.024353059846515368
1701,2000-05-09,4.662742137908936,4.683373928070068,4.4976887702941895,4.511444091796875,1267776.0,0.031963443815625325,-1.0769142561515137,-2.0000063033023117,63.49206873287926,57.56180030323745,-0.09679395533451185,-0.2062272573734356,-0.651416718898739,-0.6458638923110591,28.128844540176367,0.1856851577758789,0.14642477387788944,0.18465304374694913,-0.09599886505500344,0.4653049525489017,0.04432708934597329,0.32497899814792497,-0.2550069046020518,82.60862356392035,20.29750728187716,0.14032595440097614,5,-0.10315799713134854,-0.26821064949035733,-0.7135097384452829,-0.8596502542495736,-0.5845623016357431,1,-0.05162244557665885,1.5454751744438913,4.5183210372924805,-3.0000396208286695,4.607724189758301,-2.368429503554381,4.504566192626953,-0.05162244557665885
1702,2000-05-10,4.690250873565674,4.724637031555176,4.662742137908936,4.662742137908936,966054.0,0.005899690534693303,-3.5000173340269205,0.18181818181817488,62.087927159129876,58.119563851495414,-0.12204309431326887,-0.22238911148428642,-0.6552333030356401,-0.6733726279677965,27.82174555809876,0.061894893646239346,0.16378843056719106,0.19771964550018328,-0.09575222238068992,0.4911915133810565,0.05098371155974668,0.3444555794406199,-0.2763151432037354,89.36166760097956,25.306359504100698,0.1467359339404368,5,-0.1272282600402832,-0.292280912399292,-0.7307026982307434,-0.887158989906311,-0.7496149539947505,2,-0.0806451170165946,-1.0769142561515137,4.662742137908936,1.5454751744438913,4.5183210372924805,-3.0000396208286695,4.607724189758301,-0.0806451170165946
1703,2000-05-11,4.834671974182129,4.834671974182129,4.731513977050781,4.731513977050781,1380467.0,0.03079176455792898,1.0,3.7500086670134682,67.67676555445476,58.994324997824734,-0.2399473960287244,-0.36550943202519903,-0.7755692190114409,-0.8177937285842516,26.799849149817117,0.14442110061645508,0.14442948828809588,0.3294179439544678,7.041002006324959e-05,0.6587654778888723,0.1647441769872655,0.49409171092167004,-0.4083081917724609,100.0,33.240457225196394,0.16467376696720246,5,-0.21663188934326172,-0.3816845417022705,-0.8630887866020203,-1.0315800905227661,-0.8527729511260986,3,-0.1379799985047897,-3.5000173340269205,4.690250873565674,-1.0769142561515137,4.662742137908936,1.5454751744438913,4.5183210372924805,-0.1379799985047897
1704,2000-05-12,4.765900135040283,4.951584815979004,4.752145767211914,4.834671974182129,1226880.0,-0.01422471669414127,-3.1428720005943096,-0.666665125867855,65.68629883471354,59.64792317529392,-0.16237615391511895,-0.29050810384923764,-0.6847884099475436,-0.7490218894424059,25.875016990756638,0.19943904876708984,0.1325885555548716,0.24723553657531738,-0.1020536161495258,0.5965246893001606,0.0725909602128958,0.42188011293773897,-0.31503786112426724,59.090923416490796,-9.755473378608258,0.17464457636242167,5,-0.08940362930297852,-0.2063157558441162,-0.7874397039413452,-0.9628082513809204,-0.8183870315551758,4,-0.10822509306573602,1.0,4.834671974182129,-3.5000173340269205,4.690250873565674,-1.0769142561515137,4.662742137908936,-0.10822509306573602
1705,2000-05-15,4.731513977050781,4.779654026031494,4.704004764556885,4.779654026031494,771571.0,-0.007215039555001357,2.142882613389859,0.6999965331946612,55.88236373743845,59.38024529722494,-0.12616372788969166,-0.23285389791467193,-0.6270088459253618,-0.7146357314529039,26.20049707091976,0.07564926147460938,0.1369345691264181,0.1904984712600708,-0.15285723441053278,0.5338541769306744,0.01882061842476901,0.3621763240953726,-0.2405938997697259,51.51514514822632,-13.595316839182836,0.17167785283530174,5,-0.05501747131347656,-0.17192959785461426,-0.739298939704895,-0.9146674871444702,-0.8115100860595699,0,-0.10465111122935822,-3.1428720005943096,4.765900135040283,1.0,4.834671974182129,-3.5000173340269205,4.690250873565674,-0.10465111122935822
1706,2000-05-16,4.855303764343262,4.869058132171631,4.772777080535889,4.772777080535889,627072.0,0.026162828196830246,-1.3333314073414957,-1.7143041096704537,60.10640122296865,61.20436771372213,-0.23956870580020517,-0.31882611560624774,-0.7257061561117499,-0.8384255187453844,27.349533321896114,0.1375441551208496,0.1323416104049997,0.2799022674560545,-0.04313283482180097,0.60293736973391,0.11838471631712721,0.4414198185949818,-0.3275305079663706,66.66661163819208,4.025109301752323,0.16151755113892763,5,-0.17880725860595703,-0.2957193851470947,-0.8630887269973755,-1.0384572744369507,-0.8734047412872314,1,-0.14164300635121108,2.142882613389859,4.731513977050781,-3.1428720005943096,4.765900135040283,1.0,4.834671974182129,-0.14164300635121108
1707,2000-05-17,4.8071627616882315,4.862181186676025,4.731513977050781,4.827795028686523,1430451.0,-0.009915137134893892,1.9230539481052829,-0.25000722246940194,62.08790350569408,62.52088561586673,-0.14283973124040017,-0.2442077717157085,-0.6498542608238802,-0.7902845160903542,28.45005562855045,0.13066720962524414,0.12428442667485129,0.2070033788681025,-0.10680078427645334,0.5208075420126583,0.05010129729582502,0.36390546044037997,-0.24548458054317113,41.666522217278484,-20.428848220551345,0.15690208157227784,5,-0.08252596855163485,-0.24757838249206454,-0.7668071985244742,-0.9421757459640494,-0.7771229743957511,2,-0.151645151527806,-1.3333314073414957,4.855303764343262,2.142882613389859,4.731513977050781,-3.1428720005943096,4.765900135040283,-0.151645151527806
1708,2000-05-18,4.772777080535889,4.814040184020996,4.772777080535889,4.8071627616882315,1026944.0,-0.007153009551993383,-1.4000166407810073,1.6665973329634387,57.225447657767354,61.97080501532503,-0.07421144835733173,-0.18919014338681084,-0.5853688442709144,-0.7558988349380114,28.794240976866288,0.04126310348510742,0.11899939555748329,0.1533615350723263,-0.15270665940362615,0.45942972954827876,0.0003274378343505191,0.3063956323103021,-0.17990636860411247,27.77780987764174,-30.44336346050196,0.15303409723797612,5,-0.04814028739929199,-0.21319270133972168,-0.73070228099823,-0.9077900648117065,-0.7289829254150382,3,-0.17435156658762963,1.9230539481052829,4.8071627616882315,-1.3333314073414957,4.855303764343262,2.142882613389859,4.731513977050781,-0.17435156658762963
1709,2000-05-19,4.731513977050781,4.7934088706970215,4.71776008605957,4.772777080535889,594355.0,-0.008645512411083356,-1.2000235746032186,1.2000083203905347,54.02300041442189,60.9186863132742,-0.01513359919052526,-0.1245211362570009,-0.5127563643509543,-0.7146357314529039,29.15639504594303,0.07564878463745117,0.156643546027043,0.0931861400604248,-0.18948807763556452,0.37586035775641413,-0.04815096878756986,0.23452324890841947,-0.10994613679522658,16.66685926585043,-36.8803380486854,0.14133710884799466,5,-0.00687718391418457,-0.17192959785461426,-0.5759656429290771,-0.7908779382705688,-0.6739659309387207,4,-0.1584302524795661,-1.4000166407810073,4.772777080535889,1.9230539481052829,4.8071627616882315,-1.3333314073414957,4.855303764343262,-0.1584302524795661
1710,2000-05-22,4.593969821929932,4.745267868041992,4.525197982788086,4.71776008605957,1269594.0,-0.02906979790992459,1.461551590338762,3.0000231120355925,48.70465725589886,59.27564059360971,0.150049084835028,0.0359923166781595,-0.34747521732678877,-0.5770915763320543,29.06732378485522,0.22006988525390625,0.17437747398733272,-0.05776855945587123,-0.3006542153733376,0.18511709646159513,-0.17921138741460396,0.06367426850286151,0.35761499404907227,19.99994453126842,-29.835523922214023,0.12144282795873317,5,0.14442157745361328,-0.03438544273376465,-0.42466700077056885,-0.6533337831497192,-0.5226669311523438,0,-0.14071853832362513,-1.2000235746032186,4.731513977050781,-1.4000166407810073,4.772777080535889,1.9230539481052829,4.8071627616882315,-0.14071853832362513
1711,2000-05-23,4.545829772949219,4.587092876434326,4.545829772949219,4.566461086273193,1340480.0,-0.010478965001230467,-3.0000462246053576,0.166663456686453,56.28744454159785,58.63114252499505,0.20099819136811714,0.08468263872050485,-0.2740244585671423,-0.5289515273513414,27.90246220250308,0.04814004898071289,0.16448619184100188,-0.10350160598754865,-0.34972888758056,0.14272567560546268,-0.2266152467840543,0.019612034808957013,0.39722730636596637,6.122498072038545,-47.95067865488732,0.12311364079650548,5,0.19256162643432617,0.013754606246948242,-0.371368944644928,-0.6051937341690063,-0.4882817268371582,1,-0.13767032933835255,1.461551590338762,4.593969821929932,-1.2000235746032186,4.731513977050781,-1.4000166407810073,4.772777080535889,-0.13767032933835255
1712,2000-05-24,4.566461086273193,4.607724189758301,4.545829772949219,4.559584140777588,2321075.0,0.004538514276699157,-2.600011093854005,-0.3333256292324404,52.903232444237084,56.989638846081974,0.17987662109610092,0.06522910186028419,-0.26902690772618687,-0.549582840675316,26.64021050545356,0.06189441680908203,0.1604699529550242,-0.08149485588073713,-0.3293263560825359,0.16633664432106166,-0.20541060598163607,0.04242089422016182,0.36823881111144985,14.28569070204343,-40.37025571487197,0.12391575010089935,5,0.17193031311035156,2.384185791015625e-07,-0.3920002579689026,-0.625825047492981,-0.7014741897583008,2,-0.12801205401144444,-3.0000462246053576,4.545829772949219,1.461551590338762,4.593969821929932,-1.2000235746032186,4.731513977050781,-0.12801205401144444
1713,2000-05-25,4.532074928283691,4.583653926849365,4.477057933807373,4.580215930938722,1386829.0,-0.007530154607660378,2.8750205843351044,-7.000346692553173,46.206890945484695,54.82526019172322,0.18643058972988058,0.10728222902350026,-0.21132180362222464,-0.5151966826858141,25.878198028850125,0.10659599304199219,0.14491449837328307,-0.117256450653076,-0.3620236233392049,0.12751072203305291,-0.23964003699614,0.005127135689988016,0.3944349308090205,17.39112740339686,-34.44470030386299,0.12238358634306444,5,0.14098310470581055,0.09284257888793945,-0.29915785789489746,-0.591438889503479,-0.4607720375061035,3,-0.11077379543266574,-2.600011093854005,4.566461086273193,-3.0000462246053576,4.545829772949219,1.461551590338762,4.593969821929932,-0.11077379543266574
1714,2000-05-26,4.380776882171632,4.511444091796875,4.3738999366760245,4.511444091796875,1480435.0,-0.03338383599261374,1.105258932448769,2.7142602442575012,43.506482689191586,53.450162297473554,0.30994822502677977,0.25428518051100557,-0.0433030915127377,-0.3656164374605959,24.508033642631794,0.1581749916076669,0.12563182019773667,-0.25755100250244034,-0.529745331062875,0.014643326057994344,-0.3936481667826577,-0.121453838222223,0.5277548999096666,1.8517876517534577,-49.72362696649726,0.13609716428021726,5,0.24070215225219638,0.2441406249999991,-0.14098280668258756,-0.44014084339141935,-0.33010578155517667,4,-0.0769230518043943,2.8750205843351044,4.532074928283691,-2.600011093854005,4.566461086273193,-3.0000462246053576,4.545829772949219,-0.0769230518043943
1715,2000-05-30,4.4839348793029785,4.4839348793029785,4.346391201019287,4.380776882171632,2028442.0,0.023547877444105136,1.6666605034714197,-0.7894711873560813,41.216209252230165,51.35125207850261,0.18771849746466618,0.14673428203209937,-0.134404737257114,-0.4702392470737333,23.019359373126516,0.1375436782836914,0.08473008525909886,-0.14682810306549055,-0.42765747278988364,0.13400126665890255,-0.28724278792768665,-0.006413418203294441,0.3925189920540033,52.63157894736842,4.775869456605427,0.14041468486219652,5,0.12035131454467773,0.14786005020141602,-0.21319329738616943,-0.5432988405227661,-0.44701766967773526,1,-0.09509211098471604,1.105258932448769,4.380776882171632,2.8750205843351044,4.532074928283691,-2.600011093854005,4.566461086273193,-0.09509211098471604
1716,2000-05-31,4.3738999366760245,4.477057933807373,4.3738999366760245,4.470180034637451,1415910.0,-0.024539817278537046,-1.1428727081826706,-0.9333265538185783,35.62500325012432,48.41092982788375,0.24840773187110798,0.2495216928861348,-0.012234952479841077,-0.3614453560570885,21.450235296282727,0.11003494262695401,0.04589195385517009,-0.24414024353027397,-0.5475749074274985,0.05929442036695054,-0.3958575754788862,-0.09242291158166172,0.4601489210539418,10.526315789473346,-30.754011757509232,0.1517173319486123,5,0.2063157558441171,0.275088071823121,-0.0773688554763785,-0.4332638978958121,-0.4263868331909171,2,-0.06918243450452533,1.6666605034714197,4.4839348793029785,1.105258932448769,4.380776882171632,2.8750205843351044,4.532074928283691,-0.06918243450452533
1717,2000-06-01,4.470180034637451,4.470180034637451,4.387653827667236,4.387653827667236,474394.0,0.02201241440255619,1.0,-0.8571471022316353,32.67970153785498,45.68362470344904,0.11096933277257381,0.1672320530070044,-0.09700660136685357,-0.4602860056897118,21.375737084969245,0.09628009796142667,0.02836972235316182,-0.1512987375259396,-0.44582478141536974,0.14322730636349057,-0.29856175947065466,-0.004035715581224508,0.3248562105556605,52.17373828319693,17.564230530016218,0.14726302194471497,6,0.09972000122070312,0.17880797386169434,-0.1530170440673828,-0.5226665735244751,-0.3988771438598633,3,-0.09230768902551745,-1.1428727081826706,4.3738999366760245,1.6666605034714197,4.4839348793029785,1.105258932448769,4.380776882171632,-0.09230768902551745
1718,2000-06-02,4.463303089141847,4.525197982788086,4.45642614364624,4.4839348793029785,785203.0,-0.0015384045927273604,-3.000027734635012,-0.2500028890044383,34.722188784702965,43.539090077924726,0.07747853546316197,0.18009261000261478,-0.07779869681923746,-0.45526692164512905,21.260146187494456,0.0687718391418457,-0.00884636114165982,-0.1561125278472888,-0.4546378219439129,0.1424127662493353,-0.30537517489560084,-0.0068498807989767485,0.2958415525173592,65.384482045949,32.47250337874971,0.14926264704831185,6,0.08252644538879306,0.18568491935729892,-0.13582468032837003,-0.5054742097854623,-0.4195089340209961,4,-0.13405233314370135,1.0,4.470180034637451,-1.1428727081826706,4.3738999366760245,1.6666605034714197,4.4839348793029785,-0.13405233314370135
1719,2000-06-05,4.511444091796875,4.5527071952819815,4.449549198150635,4.449549198150635,1428634.0,0.010785958670865181,-2.333328197345179,-2.9999768882316165,39.04111150369853,42.465362772124685,-0.005768918235363074,0.13108974712911348,-0.1152339057689975,-0.5047850991226799,20.756919821642466,0.10315799713134677,-0.047226470087232464,-0.10315752029418945,-0.40555672879774285,0.19924168820936394,-0.25435712454596615,0.048042083957587245,0.21468027461113692,80.00004622396469,47.39887625413115,0.1511996042517769,6,-0.034386396408081055,0.1375439167022705,-0.18396568298339844,-0.5536152124404907,-0.4401412010192871,0,-0.09756104521379139,-3.000027734635012,4.463303089141847,1.0,4.470180034637451,-1.1428727081826706,4.3738999366760245,-0.09756104521379139
1720,2000-06-06,4.408286094665527,4.5183210372924805,4.4014081954956055,4.5183210372924805,737037.0,-0.02286584850268214,1.1250130005200207,-1.7777709297936104,27.272718456958287,39.241504318275844,0.07630411309672525,0.2377722364333188,-0.0010178221783778696,-0.403508311674015,20.311810822449825,0.116912841796875,-0.0806796117036761,-0.20081377029418945,-0.5143860050374895,0.11275846444911064,-0.35759988766583994,-0.04402765292253896,0.28745961851138624,19.23085128511514,-8.686957724654459,0.15678611737165019,6,0.0687716007232666,0.24070191383361816,-0.07049155235290527,-0.44014108180999756,-0.3782463073730469,1,-0.08112336322314073,-2.333328197345179,4.511444091796875,-3.000027734635012,4.463303089141847,1.0,4.470180034637451,-0.08112336322314073
1721,2000-06-07,4.422039985656738,4.463303089141847,4.4014081954956055,4.422039985656738,579814.0,0.0031200087053910863,-1.9999768882315305,-0.0,29.71011980575841,36.66449180288932,0.0482142614692842,0.2161426942508724,-0.0008870442708452941,-0.4195217610146811,19.43455041396999,0.06189489364624112,-0.1090842329810533,-0.175024771690369,-0.4982561127000338,0.14820656931929577,-0.3366404421952014,-0.01340910118553662,0.24575736654756497,20.833357408231414,-5.124521701634691,0.16161567050483241,6,0.04298257827758789,0.22694802284240723,-0.06705260276794434,-0.44014060497283936,-0.38512277603149503,2,-0.08709165391553975,1.1250130005200207,4.408286094665527,-2.333328197345179,4.511444091796875,-3.000027734635012,4.463303089141847,-0.08709165391553975
1722,2000-06-08,4.312005043029785,4.428916931152344,4.305128097534181,4.428916931152344,1099648.0,-0.024883298881027915,1.1176432201384943,-100.0,27.51674885397675,34.58780934827733,0.13226820169093045,0.3124046169864432,0.12248362794131484,-0.31186011514463097,18.567315955576152,0.12378883361816317,-0.12407358163138849,-0.26614742279052717,-0.610024624604959,0.07772977902390465,-0.4380860236977435,-0.09420882188331081,0.33007981707971723,2.777676127816676,-22.001953401797714,0.1719386009072161,6,0.1169126033782959,0.31635141372680664,0.07221043109893799,-0.33010566234588623,-0.2613339424133301,3,-0.08452957172067022,-1.9999768882315305,4.422039985656738,1.1250130005200207,4.408286094665527,-2.333328197345179,4.511444091796875,-0.08452957172067022
1723,2000-06-09,4.16758394241333,4.3188819885253915,4.16758394241333,4.3188819885253915,966963.0,-0.03349279492376922,-1.0000000000000118,1.2941202861547825,24.999968291427948,32.53152997074804,0.24535018465640146,0.4261348568730874,0.28216282556337724,-0.16946830410841862,17.489192386545405,0.15129804611206144,-0.1520853428056892,-0.3772141218185423,-0.7449121384436364,-0.009516105193448254,-0.5610631301310889,-0.19336511350599572,0.44080524143863986,0.0,-24.739827758445763,0.1838490083125468,6,0.19256162643432617,0.3920004367828369,0.21663153171539307,-0.18568456172943115,-0.12378978729247958,4,-0.023102366494863857,1.1176432201384943,4.312005043029785,-1.9999768882315305,4.422039985656738,1.1250130005200207,4.408286094665527,-0.023102366494863857
1724,2000-06-12,4.250110149383545,4.263864040374757,4.0437941551208505,4.181337833404541,2165670.0,0.019801930353543495,3.5714512119020125,-0.45454860618666904,33.974336751247805,31.72687747063889,0.15906731936316287,0.31935940027874565,0.2119558270469719,-0.2527958648320814,16.139680229957865,0.22006988525390625,-0.17693036961095476,-0.26889841556549055,-0.6435875007855127,0.10579066965453165,-0.4562429581755012,-0.08155387295547989,0.3053824054957879,43.47825213157739,17.389563384288518,0.18734454261001096,6,0.048140525817871094,0.24757933616638184,0.13754403591156006,-0.268210768699646,-0.1856842041015634,0,-0.048543681695548346,-1.0000000000000118,4.16758394241333,1.1176432201384943,4.312005043029785,-1.9999768882315305,4.422039985656738,-0.048543681695548346
1725,2000-06-13,4.236355781555177,4.263864040374757,4.2088470458984375,4.2226009368896475,1301402.0,-0.0032362379667649765,-1.6666743707676026,0.20000554685010835,35.099306730927296,31.668466746283663,0.1497580054907237,0.31001010938494566,0.22725997994293667,-0.2396015287610238,15.083241570247196,0.05501699447631925,-0.19315749194181464,-0.2578948736190787,-0.6388456341142463,0.12305588687608893,-0.4483702538666625,-0.06741949337149489,0.24749899735796888,45.90167474828763,16.573272616790323,0.19047538024758368,6,0.061894893646239346,0.2613337039947501,0.18224596977233798,-0.2407017946243295,-0.17192983627319514,1,-0.038961055040801496,3.5714512119020125,4.250110149383545,-1.0000000000000118,4.16758394241333,1.1176432201384943,4.312005043029785,-0.038961055040801496
1726,2000-06-14,4.16758394241333,4.2088470458984375,4.16758394241333,4.2088470458984375,613440.0,-0.016233726034360685,1.0,-2.999895999444943,31.64555573304027,31.55356165685981,0.20806665001156865,0.3421607581845052,0.3019136554831432,-0.17168550660764925,13.709393244095514,0.06877183914184659,-0.19714260924351557,-0.29228072166442853,-0.6599305565088658,0.07536911318000872,-0.47610563908664716,-0.10845580424220991,0.2546623491688944,32.14294115971908,0.8740742773654553,0.18382491742221882,6,0.13066673278808594,0.3301055431365967,0.2957193851470947,-0.1719299554824829,-0.20631599426269576,2,-0.033003331671635605,-1.6666743707676026,4.236355781555177,3.5714512119020125,4.250110149383545,-1.0000000000000118,4.16758394241333,-0.033003331671635605
1727,2000-06-15,4.078179836273193,4.1882147789001465,4.0437941551208505,4.140075206756592,1613120.0,-0.0214522628399334,-1.2105186331323972,1.5000173340266945,30.120456765840856,31.04225809920846,0.2637545007439428,0.3943706732141994,0.39872074477240105,-0.08223825773565041,12.777042118769211,0.144420623779296,-0.20975600549466655,-0.3452356815338131,-0.7124548012445722,0.021983438176945924,-0.5288452413891926,-0.1616261216784336,0.29108315620443914,12.499891662520628,-19.676573479854266,0.18360955985537972,6,0.22007083892822266,0.4195096492767334,0.39887797832489014,-0.08252584934234619,-0.13066673278808594,3,-0.01011790266847512,1.0,4.16758394241333,-1.6666743707676026,4.236355781555177,3.5714512119020125,4.250110149383545,-0.01011790266847512
1728,2000-06-16,3.9406359195709233,4.0988121032714835,3.9406359195709233,4.0575480461120605,1459533.0,-0.0337267904369718,-1.7058986673192396,1.8888670611075087,30.487772653910625,30.091887115898693,0.3568922697851913,0.491579745272412,0.5373444712972923,0.05608674336264663,11.939613457135142,0.1581761837005602,-0.21050463357340732,-0.44117254018783525,-0.8296748282817439,-0.05267025209392662,-0.6354236842347896,-0.24692139614088093,0.38306143567675965,0.0,-34.524700574772126,0.1942511440469543,6,0.28884255886077836,0.5054744482040401,0.5398603677749629,0.07908809185028032,-0.020632028579711914,4,0.027923204094813414,-1.2105186331323972,4.078179836273193,1.0,4.16758394241333,-1.6666743707676026,4.236355781555177,0.027923204094813414
1729,2000-06-19,3.9818990230560303,4.071302890777588,3.96814489364624,3.96814489364624,599808.0,0.010471178847093254,-14.000294683560954,-0.1176450195262755,26.451566871595674,30.000648050858402,0.2599503048879157,0.4124230528843853,0.4954458607177177,0.01618203159918119,11.493960365131542,0.1306669712066646,-0.2161254584676291,-0.3624286890029911,-0.7535065819265432,0.02864920392056103,-0.5579676354647676,-0.16688974254121458,0.28050850248337156,12.765938614032123,-18.66414560339114,0.19553894646177616,6,0.2200704813003549,0.4642113447189331,0.5536147356033325,0.11691248416900635,-0.165053129196167,0,0.01554412397362026,-1.7058986673192396,3.9406359195709233,-1.2105186331323972,4.078179836273193,1.0,4.16758394241333,0.01554412397362026
1730,2000-06-20,3.9475131034851074,4.0094079971313485,3.9475131034851074,4.0094079971313485,636160.0,-0.0086355579013484,1.0,-4.500095338799344,28.47217072844252,29.863098153378857,0.24820325642511687,0.4172895021414291,0.5285619045985905,0.05305788552130242,12.402327507228131,0.06189489364624112,-0.22820366239719458,-0.36449177265167254,-0.7750676065855808,0.04608406128223619,-0.5697796896186267,-0.1592038556847184,0.2634109650993377,2.564093446961017,-30.208523986473352,0.20528791696695434,6,0.23726332187652588,0.45733392238616943,0.6705273389816284,0.2235093116760254,-0.15817499160766602,1,0.02961683437951268,-14.000294683560954,3.9818990230560303,-1.7058986673192396,3.9406359195709233,-1.2105186331323972,4.078179836273193,0.02961683437951268
1731,2000-06-21,3.9200038909912114,3.975022077560425,3.9200038909912114,3.9612679481506343,1217792.0,-0.006968745073856586,-1.6666397032483573,0.6666795066369567,20.14923789945138,29.044485825098256,0.22016194749434836,0.4168832756767391,0.5533468616158026,0.08456948502517081,13.399114134368576,0.05501818656921342,-0.2527644837501546,-0.36070969104766837,-0.7911628760954161,0.0697434940000794,-0.5759362835715423,-0.14548309852379449,0.24767407375107053,0.0,-29.06607991235176,0.2152265925238738,6,0.1994390487670903,0.4745271205902095,0.6980365514755245,0.25101852416992143,-0.24757885932922408,2,0.03684232421877809,1.0,3.9475131034851074,-14.000294683560954,3.9818990230560303,-1.7058986673192396,3.9406359195709233,0.03684232421877809
1732,2000-06-22,3.9818990230560303,4.002531051635741,3.885617971420288,3.975022077560425,1741261.0,0.015789558833618322,3.857110312107037,-0.16665703687440414,25.352117833955504,29.083613552045765,0.11903471948066624,0.32564474429977075,0.4880602959957061,0.027406724835979723,14.38867744813453,0.11691308021545321,-0.2569988193275723,-0.26958645582199114,-0.6977232024605424,0.15855029081656014,-0.48365482914126723,-0.05551808250271506,0.14119760841105933,45.16121095816284,19.83451660914317,0.21406837331927564,6,0.0928419828414917,0.39200055599212646,0.6361414194107056,0.18912339210510254,-0.2475790977478023,3,-0.005181214989616212,-1.6666397032483573,3.9200038909912114,1.0,3.9475131034851074,-14.000294683560954,3.9818990230560303,-0.005181214989616212
1733,2000-06-23,4.0300397872924805,4.0300397872924805,3.9818990230560303,3.9818990230560303,873357.0,0.01208990081308059,1.0,7.00031202329774,25.35209960937496,28.125587202948783,0.055128906695134816,0.25082420989972665,0.4312531844101599,-0.013587308392994935,15.793633428125037,0.048140764236450195,-0.2673465919331637,-0.19634393453597987,-0.6139526387506145,0.22126476967865427,-0.40514828664329716,0.012460417571337423,0.04556111216524883,77.77789191070069,56.91461897546795,0.20880435210731707,6,0.044701218605041504,0.3197892904281616,0.6120707988739014,0.14098262786865234,-0.2475798130035396,4,-0.02047788313842358,3.857110312107037,3.9818990230560303,-1.6666397032483573,3.9200038909912114,1.0,3.9475131034851074,-0.02047788313842358
1734,2000-06-26,4.0437941551208505,4.126319885253906,4.0300397872924805,4.0575480461120605,1055117.0,0.003412960802952947,-3.666697483070238,-0.28570155063712455,29.457346841479264,27.498702770787894,0.010092217689484428,0.22190678134950748,0.411474118973266,-0.020152214422733294,17.42444149068476,0.09628009796142578,-0.2665253155492522,-0.16574043035507113,-0.5843118669326319,0.25283100622248966,-0.375026148643852,0.04354528793370971,-0.1581761837005624,65.71455173800548,42.800558284208236,0.20928571828878048,6,0.0034383535385122954,0.2957192659378043,0.5983164310455313,0.12722826004028231,-0.1856842041015634,0,-0.030612404929879378,1.0,4.0300397872924805,3.857110312107037,3.9818990230560303,-1.6666397032483573,3.9200038909912114,-0.030612404929879378
1735,2000-06-27,4.0575480461120605,4.0988121032714835,4.0300397872924805,4.0300397872924805,3036301.0,0.0034012342032279097,-4.000121340290112,-2.0000346692554336,29.457346841479193,27.255568449503333,-0.03541742040779905,0.18400524281841601,0.39860403274574985,-0.02832063990193312,18.978638904486782,0.06877231597900302,-0.2489171307156246,-0.130667197704315,-0.5335316325319921,0.2721972371233625,-0.33209941511815355,0.07076501970952354,-0.1671160364151003,71.4286280293628,46.25823055993435,0.2014322174138387,6,-0.02063167095184326,0.2578948736190796,0.5845625400543213,0.11347436904907227,-0.13754415512084917,1,-0.05932207074734164,-3.666697483070238,4.0437941551208505,1.0,4.0300397872924805,3.857110312107037,3.9818990230560303,-0.05932207074734164
1736,2000-06-28,4.071302890777588,4.078179836273193,4.0575480461120605,4.0644259452819815,1644928.0,0.003389940059664198,1.0000924513474785,0.24999566641824025,34.78261393844056,27.77358591312552,-0.07181847703805122,0.15433085779798894,0.3896800437051837,-0.03569446121814046,20.61682707776363,0.020631790161132812,-0.25143791311384067,-0.10178250074386597,-0.4979577066829677,0.29439270519523575,-0.2998701037134168,0.09630510222568489,-0.17615312356948865,77.14310052626001,47.11024449151057,0.19808760296955075,6,-0.06533396244049072,0.17536818981170654,0.5776849985122681,0.09971952438354492,-0.11003494262695357,2,-0.06925664497693351,-4.000121340290112,4.0575480461120605,-3.666697483070238,4.0437941551208505,1.0,4.0300397872924805,-0.06925664497693351
1737,2000-06-29,4.0575480461120605,4.0919342041015625,4.0575480461120605,4.071302890777588,2381965.0,-0.003378487190595747,-3.999861332593774,-2.000138677020959,41.66663055426753,29.01568123538739,-0.06850171163711583,0.14291463226242573,0.40354967723024693,-0.014805136223090543,22.292616447990845,0.03438615798950195,-0.2568515210588771,-0.09490574598312396,-0.4682563400343831,0.27844484806813474,-0.2815810430087531,0.09176955104250561,-0.15777487654304512,52.38095238095239,17.782896116910848,0.18667529702562943,6,-0.05157911777496338,0.1891230344772339,0.5914398431777954,0.12379038333892822,-0.11003494262695312,3,-0.09491520742905257,1.0000924513474785,4.071302890777588,-4.000121340290112,4.0575480461120605,-3.666697483070238,4.0437941551208505,-0.09491520742905257
1738,2000-06-30,3.8649868965148926,4.078179836273193,3.8649868965148926,4.071302890777588,2579174.0,-0.04745751557561462,-1.0666642013885679,14.999514664078209,25.00003095350405,28.85439946671055,0.125385791441468,0.30393611168959467,0.5915516454519683,0.1832941455742887,24.513722117107616,0.21319293975830078,-0.2577278370680465,-0.25755108594894427,-0.6217998387582009,0.10669766686031235,-0.4396754623535726,-0.07542670954431596,0.26133298873901367,0.0,-32.09196294093998,0.18212437640462834,6,0.13066649436950684,0.35933351516723633,0.7874394655227661,0.3163515329360962,0.11003518104553223,4,-0.033807869135206836,-3.999861332593774,4.0575480461120605,1.0000924513474785,4.071302890777588,-4.000121340290112,4.0575480461120605,-0.033807869135206836
1739,2000-07-03,4.071302890777588,4.071302890777588,3.8924961090087886,3.8924961090087886,884262.0,0.053380774576165635,1.0000000000000049,-0.8666646636282136,41.428576381133254,30.294000094787297,-0.07477832955505903,0.06635732311552367,0.3840884021251929,-0.01677682373320266,26.667408385797238,0.2063159942626953,-0.24419924245677294,-0.029228031635284424,-0.34442465866657024,0.28596859539600183,-0.18682634515092733,0.12837028188035848,0.049790334701538264,88.23513817202252,55.498634263429494,0.15759831351564307,7,-0.07564949989318848,0.1375441551208496,0.5776848793029785,0.17880749702453613,-0.1856849193572998,0,-0.07094606425450212,-1.0666642013885679,3.8649868965148926,-3.999861332593774,4.0575480461120605,1.0000924513474785,4.071302890777588,-0.07094606425450212
1740,2000-07-05,4.050671100616455,4.050671100616455,3.9818990230560303,4.0300397872924805,1058752.0,-0.005067613664379689,5.666766819978275,0.1153832819979463,43.609008445417565,32.90064126656132,-0.04243748105183354,0.06200271654198275,0.4041963860494171,0.009494374164885855,29.23766984434887,0.08940386772155762,-0.22092959848041804,-0.031979072093963445,-0.31231183361682024,0.24835368942889335,-0.17214545285539185,0.10818730866746495,0.06529999828338617,81.81820091901761,46.982202587364654,0.14016638076142848,7,-0.055017709732055664,0.15817594528198242,0.5725271701812744,0.21319329738616943,-0.17193007469177246,2,-0.04753808561940831,1.0000000000000049,4.071302890777588,-1.0666642013885679,3.8649868965148926,-3.999861332593774,4.0575480461120605,-0.04753808561940831
1741,2000-07-06,4.036917209625243,4.0575480461120605,3.9956541061401367,4.050671100616455,1943923.0,-0.0033954598261800584,3.500104007765913,-0.6666512584649239,47.541019010542406,35.36607473062653,-0.011572346889557217,0.04787963464963951,0.40860928819652287,0.02941399216082008,31.9189062573491,0.06189393997192383,-0.195930966158806,-0.026476824283601097,-0.2571626451556943,0.20420899658849212,-0.1418197347196477,0.08886608615244551,0.07403420522689874,75.75781133455017,36.52272085275973,0.1153429104360466,7,-0.04126381874084384,0.17192983627319425,0.5811233520507821,0.28884220123291104,0.03438568115234464,3,-0.028961039467263472,5.666766819978275,4.050671100616455,1.0000000000000049,4.071302890777588,-1.0666642013885679,3.8649868965148926,-0.028961039467263472
1742,2000-07-07,3.9475131034851074,4.0644259452819815,3.9475131034851074,4.050671100616455,1275955.0,-0.022146628602382368,-1.266675295139995,7.500277354041951,50.43478103585957,38.15303933356926,0.08095438596338944,0.1144444388263306,0.4874409310131851,0.1238676901650706,34.14777713850986,0.11691284179687411,-0.17400896250208842,-0.09765633344650304,-0.30169657212473666,0.10638390523173102,-0.19967645278561985,0.00436378589261377,0.15851902100028958,38.709634129430235,-5.261709985828531,0.10202011933911695,7,0.04814028739929199,0.2613339424133301,0.6670887470245361,0.4298253059387207,0.10315799713134766,4,0.0034844329340879554,3.500104007765913,4.036917209625243,5.666766819978275,4.050671100616455,1.0000000000000049,4.071302890777588,0.0034844329340879554
1743,2000-07-10,4.071302890777588,4.071302890777588,3.96814489364624,3.975022077560425,1474074.0,0.031358930052237444,1.1428567891023813,-0.9333334874132145,55.1181179741159,41.00423612608445,-0.04064047081904043,-0.01784315092047617,0.3571813343974961,0.005349541866153551,35.62927798008022,0.12378978729248047,-0.1376895135855829,0.030947506427764893,-0.16532734621878475,0.2272223590743141,-0.06718991989550993,0.12908493275103972,0.029908329148399027,100.0,49.92995379206087,0.0981374263232747,7,-0.08940339088439986,0.1375441551208496,0.538141131401062,0.3335444927215576,-0.0481410026550293,0,-0.030405447743249936,-1.266675295139995,3.9475131034851074,3.500104007765913,4.036917209625243,5.666766819978275,4.050671100616455,-0.030405447743249936
1744,2000-07-11,4.0437941551208505,4.071302890777588,4.016284942626953,4.071302890777588,956058.0,-0.0067567401381632974,3.000034668053389,-0.28571357820473486,55.55556166982719,43.90403777367867,-0.014674964449540973,-0.00693939026628243,0.37466332779266054,0.03989022659278074,36.551305164359086,0.055017948150634766,-0.10905118445051798,0.01375457048416262,-0.15599731264772299,0.18350645361604778,-0.07112137108178018,0.09863051205010542,0.052692578336914764,77.77786337758059,20.802285468771814,0.08487594156594266,7,-0.06533360481262296,0.165052890777587,0.5536146163940421,0.361053228378295,0.01375389099121005,1,-0.01700681956655392,1.1428567891023813,4.071302890777588,-1.266675295139995,3.9475131034851074,3.500104007765913,4.036917209625243,-0.01700681956655392
1745,2000-07-12,4.071302890777588,4.071302890777588,4.0437941551208505,4.071302890777588,999680.0,0.006802704242969915,1.0,-0.0,58.73018493419419,46.56487899542907,-0.04473137006033312,-0.05001160553943684,0.33613223583313,0.020962511338384004,37.52315984337979,0.027508735656737393,-0.08201565100364405,0.049515950679778875,-0.09164371864800813,0.19067562000756588,-0.021063883984114184,0.12009578534367238,0.020553845941320148,100.0,34.33781504190219,0.07057983466389349,7,-0.09284234046936035,0.12035107612609863,0.49171996116638184,0.3335444927215576,-0.06877183914184659,2,-0.04560823017563187,3.000034668053389,4.0437941551208505,1.1428567891023813,4.071302890777588,-1.266675295139995,3.9475131034851074,-0.04560823017563187
1746,2000-07-13,4.0300397872924805,4.071302890777588,3.9612679481506343,4.071302890777588,906074.0,-0.010135110207245335,4.333333333333355,-100.0,52.845548620398574,47.80698100277696,-0.011104761016724751,-0.020639505312414208,0.36588794346455167,0.07197151291930748,38.49825702027162,0.11003494262695357,-0.06331396018123403,0.015130054950714289,-0.1084261730630498,0.13868628296447838,-0.0466480590561682,0.07690816895759633,0.057279552622347296,66.66679506636982,-1.5230007561054322,0.06177811400688212,7,-0.0584564208984375,0.13410520553588867,0.5329830646514893,0.37480759620666504,-0.04126381874084428,3,-0.03754274631354093,1.0,4.071302890777588,3.000034668053389,4.0437941551208505,1.1428567891023813,4.071302890777588,-0.03754274631354093
1747,2000-07-14,4.036917209625243,4.050671100616455,3.988775968551636,4.016284942626953,1923930.0,0.0017065395618298673,1.5714611171092459,-0.5000173340266729,50.4273641030746,50.632240241618135,-0.023709760976313277,-0.032429392148300096,0.3546621087199684,0.07486911762858028,38.956377108935804,0.06189513206481889,-0.044867681591772346,0.02407060861587418,-0.09637616042750086,0.1445173776592492,-0.03615277590581378,0.0842939931375617,0.04595548142158545,68.750216675333,1.6999993742262092,0.0602233845216876,7,-0.055017709732054776,0.11003470420837491,0.5200880765914926,0.36793017387390226,-0.07564926147460893,4,0.00851780687262016,4.333333333333355,4.0300397872924805,1.0,4.071302890777588,3.000034668053389,4.0437941551208505,0.00851780687262016
1748,2000-07-17,4.050671100616455,4.078179836273193,4.023161888122559,4.023161888122559,1191437.0,0.0034070282537423946,-2.999965332547538,1.3333102220990196,50.42733472558361,51.6321022798904,-0.00933622226429609,-0.03954451835372552,0.3333043725155669,0.07194793442277092,38.88407972319744,0.055017948150634766,-0.0344215137001731,0.032322740554809215,-0.08422513804136855,0.14887061915098698,-0.02595119874327967,0.0905966798528981,0.027843874539734692,76.47054025173145,8.869205678158949,0.05827393929808885,7,-0.03782463073730469,0.04126334190368652,0.47796595096588135,0.35417628288269043,-0.006876945495604581,0,0.0,1.5714611171092459,4.036917209625243,4.333333333333355,4.0300397872924805,1.0,4.071302890777588,0.0
1749,2000-07-18,4.0437941551208505,4.0644259452819815,4.023161888122559,4.0300397872924805,746125.0,-0.0016977299130896961,-1.9999133343732562,0.49999133313691674,49.13796298178024,52.24643056170847,-0.007567560006612517,-0.029294746814977124,0.3290151879019225,0.0913747134722751,38.80787529689761,0.04126405715942294,-0.031152317900616566,0.0223510384559642,-0.0934060320107406,0.138108108922669,-0.0355274967773882,0.0802295736893166,0.03438568115234286,70.58837924480677,3.3277810370326932,0.05787853523335229,7,-0.030947685241700107,0.02063131332397372,0.4160708189010611,0.361053228378295,-0.024070262908937323,1,-0.0051022050596132296,-2.999965332547538,4.050671100616455,1.5714611171092459,4.036917209625243,4.333333333333355,4.0300397872924805,-0.0051022050596132296
1750,2000-07-19,4.0644259452819815,4.085056781768799,4.036917209625243,4.050671100616455,1155085.0,0.005102087141355627,-1.333325629232383,1.0000346680532597,49.57266527441627,52.472169035472234,-0.029103592340061546,-0.04291911350678479,0.3001089611969947,0.0818929990251398,38.53529104838408,0.048139572143555576,0.0053695700488134435,0.037137186527250954,-0.07463986417516821,0.14891423722967012,-0.018751338823958186,0.09302571187846054,-0.19943904876708896,83.33384693610202,16.60771037725776,0.05588852535120951,7,-0.04814100265502841,-4.768371573149466e-07,0.33354413509368985,0.340421438217164,-0.05501794815063299,2,-0.0016922190888740696,-1.9999133343732562,4.0437941551208505,-2.999965332547538,4.050671100616455,1.5714611171092459,4.036917209625243,-0.0016922190888740696
1751,2000-07-20,4.0644259452819815,4.085056781768799,4.0300397872924805,4.0644259452819815,1323213.0,0.0,1.6667360051771607,0.0,50.43482717247777,52.47217416176314,-0.02770454808662226,-0.03324932383086576,0.28700808764961927,0.09304646729851296,38.15192768496394,0.05501699447631836,0.014261857933474786,0.02991608381271238,-0.07079011663045165,0.1306222842558764,-0.02043701640887008,0.0802691840342944,-0.19503765106201065,78.5722245196619,9.617126952148496,0.050353100221582056,7,-0.04126358032226474,-0.027508974075316495,0.33354413509368985,0.3438599109649667,-0.11003589630126864,3,-0.015228446644006022,-1.333325629232383,4.0644259452819815,-1.9999133343732562,4.0437941551208505,-2.999965332547538,4.050671100616455,-0.015228446644006022
1752,2000-07-21,3.9612679481506343,4.0300397872924805,3.9131269454956055,4.0300397872924805,2587354.0,-0.025380705300115936,2.400020800832033,-100.0,56.86276509110883,52.66602384142904,0.08673038730834426,0.07197393689545928,0.37470957021194673,0.20522416711308056,37.86057847247093,0.15129899978637606,0.019301208762100508,-0.07221035957336452,-0.17557324084941373,0.03115252170268512,-0.12389180021138957,-0.020528918935339924,-0.0875662841796867,28.000377187897556,-47.624967685230416,0.05168144063802477,7,0.03782391548156783,0.06533288955688521,0.43670213222503707,0.5226669311523442,-0.04126405715942294,4,0.006944246327452941,1.6667360051771607,4.0644259452819815,-1.333325629232383,4.0644259452819815,-1.9999133343732562,4.0437941551208505,0.006944246327452941
1753,2000-07-24,3.9475131034851074,3.9612679481506343,3.858109951019287,3.9475131034851074,1331392.0,-0.003472333819768081,6.499757332039314,-0.0,37.837825176056874,50.69738645323233,0.09060735837008327,0.08351072160682271,0.3678735519175529,0.22713183598114473,37.94756465602049,0.10315799713134721,0.02022638991704273,-0.0818388700485233,-0.19213618600773152,0.02845844591068536,-0.13698752802812741,-0.026690212068919195,0.1375436782836914,39.39387572435297,-33.20562052269432,0.05514865797960433,7,0.024070262908935547,0.04470181465148926,0.45045697689056396,0.5501763820648193,-0.006877183914184126,0,0.0034844329340879554,2.400020800832033,3.9612679481506343,1.6667360051771607,4.0644259452819815,-1.333325629232383,4.0644259452819815,0.0034844329340879554
1754,2000-07-25,3.9200038909912114,3.9612679481506343,3.84435510635376,3.9475131034851074,757939.0,-0.006968745073856586,3.24991549881702,-100.0,37.3333049826613,48.31995534750646,0.11031063224985216,0.106743144746273,0.3762647641341199,0.2618381972699564,39.0312489782411,0.11691284179687411,0.02436023196349968,-0.1031585693359367,-0.22348124089617505,0.01716410222430209,-0.16331990511605587,-0.04299723355581753,0.16051395416259728,31.428441246622402,-38.35238760487999,0.060161335780119354,7,0.044702053070067915,0.06533360481262163,0.41779053211212114,0.526106476783752,-0.15817499160766646,1,0.03157911766723709,6.499757332039314,3.9475131034851074,2.400020800832033,3.9612679481506343,1.6667360051771607,4.0644259452819815,0.03157911766723709
1755,2000-07-26,3.8168458938598633,3.933758974075317,3.741197109222412,3.933758974075317,1193254.0,-0.026315789473684292,2.2941030122214263,4.249960999116032,31.818135260028953,45.98357608524316,0.1939767953370879,0.2012625794638403,0.4598204225458469,0.37232540165465444,40.34000532358184,0.19256186485290483,0.011214669526435905,-0.1942814588546753,-0.3445483238636724,-0.04401459384567774,-0.2694148913591743,-0.11914802635017674,0.2542254417419434,21.999900156144697,-45.08233129807035,0.07513343250449873,7,0.09628105163574219,0.1169126033782959,0.5071940422058105,0.6292644739151001,-0.03438591957092241,2,0.05315331139735524,3.24991549881702,3.9200038909912114,6.499757332039314,3.9475131034851074,2.400020800832033,3.9612679481506343,0.05315331139735524
1756,2000-07-27,3.7893381118774414,3.851232051849365,3.7687060832977295,3.823724031448364,1713997.0,-0.007206940690655972,-1.1817843737294988,0.2941152479051463,35.443079080797375,44.31865552721236,0.2053445727480887,0.21772609956383882,0.4630113398226392,0.4069670368282612,41.71948848807469,0.0825259685516353,-0.002255089887784223,-0.20769100189208967,-0.38471302613062264,-0.03066897765355714,-0.2962020140113557,-0.11917998977282318,0.2619407701416012,16.66685926632736,-51.77345238915596,0.0885110121192663,7,0.12378883361816406,0.14442038536071777,0.5054736137390137,0.656772255897522,0.04813981056213379,3,0.05807607522910452,2.2941030122214263,3.8168458938598633,3.24991549881702,3.9200038909912114,6.499757332039314,3.9475131034851074,0.05807607522910452
1757,2000-07-28,3.6724250316619873,3.796215057373047,3.64491605758667,3.7687060832977295,1404096.0,-0.030853166638521223,1.0,2.800013867221392,12.820484329407634,40.14011659430391,0.29627347660232894,0.3207525229929691,0.5552996198976539,0.5317242550768526,43.48821260119298,0.15129899978637695,-0.025760339554415257,-0.30534793138504046,-0.5315937540029259,-0.07910210876715507,-0.41847084269398316,-0.19222502007609776,0.3602489439892578,8.69568821803998,-53.44945539779097,0.11312291130894264,7,0.19256138801574707,0.21319293975830078,0.5845619440078735,0.7633693218231201,0.17880702018737749,4,0.0767789716298497,-1.1817843737294988,3.7893381118774414,2.2941030122214263,3.8168458938598633,3.24991549881702,3.9200038909912114,0.0767789716298497
1758,2000-07-31,3.734319925308228,3.7480740547180176,3.6724250316619873,3.6861801147460938,1498611.0,0.01685395702093606,1.0000252134475922,-0.49999257116821316,22.891550664726708,37.22384855907574,0.2065007902457645,0.26199930314232356,0.4700999630238445,0.47921114447975155,44.353856945186244,0.07564902305603027,-0.0401886100907598,-0.23691968917846618,-0.4835107890773833,0.009671410720450968,-0.3602152391279243,-0.1136241392290076,0.26733341689785073,28.26089250238925,-30.58877949391292,0.12329554994945857,7,0.1306664943695064,0.1512980461120601,0.4900003671646114,0.684281468391418,0.1512980461120601,0,0.04972363627030618,1.0,3.6724250316619873,-1.1817843737294988,3.7893381118774414,2.2941030122214263,3.8168458938598633,0.04972363627030618
1759,2000-08-01,3.782459974288941,3.782459974288941,3.7480740547180176,3.75495195388794,656154.0,0.012891249261869131,1.5000650042903154,0.5714193736906437,25.58134378747711,34.55814617163806,0.13118786169862684,0.20143818915628264,0.4000642853317884,0.44137710139075326,45.077118741537944,0.04814004898071289,-0.05294003469247732,-0.1743374943733209,-0.42992253712829376,0.08124754838165194,-0.30213001575080733,-0.04654497299583449,0.19065438514758526,47.618933631587645,-5.776591491910004,0.12779252137748648,8,0.0825264453887935,0.10315799713134721,0.42982506752014116,0.6361414194107051,0.04126405715942294,1,0.04181827338747124,1.0000252134475922,3.734319925308228,1.0,3.6724250316619873,-1.1817843737294988,3.7893381118774414,0.04181827338747124
1760,2000-08-02,3.858109951019287,3.8924961090087886,3.761828899383545,3.8099689483642583,1703091.0,0.020000205486528033,1.2352835613924273,1.7500715047192954,36.263764312904314,32.983583631685455,0.025920027035120974,0.1166005064765514,0.3073804364174162,0.37525995567028136,45.3005754492449,0.1306672096252437,-0.06641732030661007,-0.08905946016311628,-0.3442624214666097,0.16614350114037713,-0.21666094081486253,0.038542020488630424,0.08874854426925038,86.11109506117928,32.97350342788142,0.12760148065174667,8,-0.020632028579711914,0.013754129409789595,0.3352630138397217,0.5604914426803589,-0.017192840576171875,2,-0.024955497084862888,1.5000650042903154,3.782459974288941,1.0000252134475922,3.734319925308228,1.0,3.6724250316619873,-0.024955497084862888
1761,2000-08-03,3.9200038909912114,3.9406359195709233,3.858109951019287,3.858109951019287,1118733.0,0.016042554711426016,-1.6666897789693598,1.285680325676781,41.41406890176009,31.267061832868926,-0.06550291696958555,0.04795742218603083,0.2303725708078388,0.32214763693109516,45.408826055607285,0.08252596855163619,-0.07805858002027577,-0.021319854259490345,-0.2732013975895433,0.23056168907056263,-0.1472606259245164,0.10462091740553614,-0.27508783340454146,93.02311706718889,40.13120683352872,0.12594077166502637,8,-0.11691188812255904,-0.05157876014709517,0.25617575645446733,0.4985975027084346,-0.1031579971313481,3,-0.03508769902457698,1.2352835613924273,3.858109951019287,1.5000650042903154,3.782459974288941,1.0000252134475922,3.734319925308228,-0.03508769902457698
1762,2000-08-04,3.9612679481506343,3.988775968551636,3.9406359195709233,3.9612679481506343,1387738.0,0.010526534745094018,-1.333267850746024,0.0,43.689360582097954,31.917232433540157,-0.11931412950103581,0.008196940749549686,0.17349735290324952,0.28977467277965063,45.08147993720402,0.0687720775604248,-0.09214982950419781,0.019256460666655872,-0.2327713091777075,0.2712842305110188,-0.10675742425552537,0.1452703455888371,-0.3104374933242795,91.30458702874101,39.68522128849196,0.12601388492218146,8,-0.1444219350814815,-0.09284281730651811,0.16505205631256148,0.4573334455490117,-0.22694802284240634,4,-0.03125010156630581,-1.6666897789693598,3.9200038909912114,1.2352835613924273,3.858109951019287,1.5000650042903154,3.782459974288941,-0.03125010156630581
1763,2000-08-07,3.9475131034851074,3.975022077560425,3.9200038909912114,3.975022077560425,653427.0,-0.003472333819768081,3.0000173338764293,-100.0,43.2692288460858,32.57677952947621,-0.11796451368643535,0.012861682214927228,0.17226787425843781,0.311222995439735,44.871822550407934,0.05501818656921342,-0.10913520535498744,0.011691105365753351,-0.23293892244704573,0.2563211331785529,-0.11062390854064663,0.1340061192721529,-0.2831648281097414,82.85727586900241,32.24783800480169,0.1223150139063997,8,-0.1306670904159546,-0.08252668380737305,0.17880690097808838,0.4710882902145386,-0.21319317817687944,0,-0.024390305772700183,-1.333267850746024,3.9612679481506343,-1.6666897789693598,3.9200038909912114,1.2352835613924273,3.858109951019287,-0.024390305772700183
1764,2000-08-08,3.975022077560425,4.016284942626953,3.9475131034851074,3.9475131034851074,2391962.0,0.006968684676696979,-3.9999566653088463,-1.0,43.80951940725171,33.909155545834295,-0.15293072861950563,-0.021147961381256408,0.13466282374140537,0.2890101405483616,44.48384442906118,0.0687718391418457,-0.12471039383766058,0.04263868331909171,-0.1974930653959852,0.28277043203416863,-0.07742719103844653,0.16270455767662995,-0.29769669445800817,83.78389267530306,35.77247489211568,0.12006587435753845,8,-0.14442157745361328,-0.11003565788269043,0.13496482372283936,0.43326377868652344,-0.29572010040283203,1,-0.022491474108995768,3.0000173338764293,3.9475131034851074,-1.333267850746024,3.9612679481506343,-1.6666897789693598,3.9200038909912114,-0.022491474108995768
1765,2000-08-09,3.885617971420288,4.0094079971313485,3.8718640804290767,4.002531051635741,2841818.0,-0.022491474108995768,1.1052591245071,-4.24999783326541,38.98303242298814,34.302483694966604,-0.05894399191905508,0.05653016440223224,0.20939821131766223,0.3801696038978051,44.26394163555606,0.13754391670227184,-0.12871410320891474,-0.037481176853179754,-0.2692091949712774,0.1942468412649183,-0.15334518591222857,0.07838283220586906,-0.1879550147463993,17.39087836921231,-25.64958958600237,0.11586400905904896,8,-0.05501747131347656,-0.02063155174255371,0.21663224697113037,0.5226678848266602,-0.3369820117950444,2,-0.015928982320745355,-3.9999566653088463,3.975022077560425,3.0000173338764293,3.9475131034851074,-1.333267850746024,3.9612679481506343,-0.015928982320745355
1766,2000-08-10,3.8787410259246826,3.954390048980713,3.8649868965148926,3.9131269454956055,1827597.0,-0.00176984601836494,-1.888903441023409,0.2941152479051512,44.230748076182685,37.79251300016383,-0.042523368971219444,0.05427364740214724,0.20477138814006146,0.38932878332497456,43.597825203922156,0.08940315246582031,-0.13106895283273445,-0.036793184280395685,-0.2636488909331698,0.19006252237237886,-0.15022103760678274,0.07663466904599137,-0.16196075009361,9.090751508848232,-34.37116992431264,0.11342785332638722,8,-0.0343860387802124,-0.013754606246948242,0.22350919246673584,0.5295448303222656,-0.33698296546936035,3,-0.009751596002094631,1.1052591245071,3.885617971420288,-3.9999566653088463,3.975022077560425,3.0000173338764293,3.9475131034851074,-0.009751596002094631
1767,2000-08-11,4.071302890777588,4.085056781768799,3.8718640804290767,3.8924961090087886,1026035.0,0.04964545546244592,1.0666762196855406,-5.200000000000013,56.92307405117944,41.573793376436356,-0.19283258856150276,-0.14290695841200485,-0.0003977126837542144,0.19920377116454624,42.40358689230755,0.21319270133972212,-0.11514681697804452,0.15404939651489258,-0.0771591495118562,0.38525794254164136,0.03844512350151863,0.26965366952826697,-0.33655233493876224,93.75021667533368,47.71761400271339,0.11560427301337436,8,-0.1547374725341797,-0.20631647109985352,0.030947327613830566,0.33698296546936035,-0.5639309883117676,4,-0.06250013908179775,-1.888903441023409,3.8787410259246826,1.1052591245071,3.885617971420288,-3.9999566653088463,3.975022077560425,-0.06250013908179775
1768,2000-08-14,4.050671100616455,4.126319885253906,4.036917209625243,4.071302890777588,1210522.0,-0.005067613664379689,-2.7143111850706236,-0.1153859487712839,57.36435171001498,45.10523870116279,-0.13701593035262638,-0.12888307028127066,0.007348862833461034,0.2225066190503444,41.40695968739849,0.089402675628663,-0.10006625100064959,0.13341760635375977,-0.09779093967298902,0.36462615238050855,0.017813333340385817,0.24902187936713416,-0.28789604670323143,71.05272281066681,22.215547804820517,0.11560427301337436,8,-0.10659670829772949,-0.165053129196167,0.05157911777496338,0.35761475563049316,-0.5226671695709233,0,-0.07809846009469468,1.0666762196855406,4.071302890777588,-1.888903441023409,3.8787410259246826,1.1052591245071,3.885617971420288,-0.07809846009469468
1769,2000-08-15,4.023161888122559,4.0644259452819815,3.9956541061401367,4.0644259452819815,1250509.0,-0.006791272806550452,2.3332562949953046,2.0000231117684697,62.711834031293954,48.043913114317185,-0.08020713775508215,-0.10856501396820395,0.019835570172480388,0.25134612340967344,40.47429429715352,0.06877183914184481,-0.05953865765755495,0.10694000720977792,-0.12206487683721878,0.33594489125677507,-0.007562434813720209,0.2214424492332765,-0.22403235107526687,60.52622455775424,7.951685187244948,0.11450244202349848,8,-0.030946969985961914,-0.1375439167022705,0.0722113847732544,0.38512396812438965,-0.5226669311523438,1,-0.0717947651241847,-2.7143111850706236,4.050671100616455,1.0666762196855406,4.071302890777588,-1.888903441023409,3.8787410259246826,-0.0717947651241847
1770,2000-08-16,4.0575480461120605,4.071302890777588,4.016284942626953,4.016284942626953,1273229.0,0.008547048054670325,-1.6666897787022592,-0.9999768884985828,66.38643980497447,50.818620992452125,-0.09312051782666098,-0.15124739948476673,-0.02615765495300515,0.21916258584012915,39.77882859400842,0.055017948150634766,-0.025170247788851352,0.14167006015777606,-0.08641655790284819,0.3697566782184003,0.027626751127463933,0.2557133691880882,-0.2256994742441072,73.68421052631578,15.883201016957713,0.11404330903031216,8,-0.06189465522766113,-0.17193007469177246,0.03610575199127197,0.3507378101348877,-0.5157899856567383,2,-0.09322035491776937,2.3332562949953046,4.023161888122559,-2.7143111850706236,4.050671100616455,1.0666762196855406,4.071302890777588,-0.09322035491776937
1771,2000-08-17,4.002531051635741,4.0644259452819815,3.9475131034851074,4.0644259452819815,885171.0,-0.013559172645912665,2.7777863377579584,-1.5000057780088982,71.81815746470566,53.94404286829742,-0.028123432888644384,-0.10656901815076125,0.015930260671847662,0.27729254023685623,39.19144593578644,0.11691284179687411,0.00571157128892974,0.08974781036376855,-0.13142721394036183,0.31092283466789894,-0.020839701788296416,0.20033532251583352,-0.1412353484291926,51.35153874623427,-12.13795230507342,0.11058751215206516,8,-0.006877660751341885,-0.11691308021545321,0.08252620697021573,0.40575480461120694,-0.40575504302978427,3,-0.11340201641283987,-1.6666897787022592,4.0575480461120605,2.3332562949953046,4.023161888122559,-2.7143111850706236,4.050671100616455,-0.11340201641283987
1772,2000-08-18,3.988775968551636,4.0094079971313485,3.9818990230560303,3.9956541061401367,564365.0,-0.0034365962204050415,-1.6666281474976883,0.11112609107647026,67.96107910598676,56.6875817860642,-0.011237758876705861,-0.09554613807409718,0.01987715783778432,0.2943318157180408,37.84672561952283,0.02750897407531827,0.025389131657176378,0.07461732625961348,-0.14816349700782228,0.2973981495270488,-0.03677308537410395,0.18600773789333136,-0.10097784714035152,23.076789738256444,-43.01539486660675,0.11139041163371774,8,0.006877422332763228,-0.1031579971313481,0.07908821105956987,0.41950988769531206,-0.46764898300170943,4,-0.11206894336024353,2.7777863377579584,4.002531051635741,-1.6666897787022592,4.0575480461120605,2.3332562949953046,4.023161888122559,-0.11206894336024353
1773,2000-08-21,3.9612679481506343,4.050671100616455,3.9612679481506343,4.002531051635741,619802.0,-0.006896356330333142,-3.333321777315652,5.999168082082891,63.000019067330165,58.81985952607291,0.020592046705339317,-0.07057312413597305,0.04171095922046275,0.32664455157141115,35.98673997782399,0.08940315246582076,0.037561897464923,0.04642156362533534,-0.1768771313547357,0.2697202586054064,-0.06522778386469996,0.15807091111537064,-0.049617650355087584,11.111453510319125,-54.9497474129911,0.11164934749003548,8,0.03438544273376509,-0.07564997673034624,0.103157758712769,0.4470179080963139,-0.4882819652557373,0,-0.11458352518079995,-1.6666281474976883,3.988775968551636,2.7777863377579584,4.002531051635741,-1.6666897787022592,4.0575480461120605,-0.11458352518079995
1774,2000-08-22,4.0437941551208505,4.0575480461120605,3.9475131034851074,3.9475131034851074,1195072.0,0.020833280669323218,-1.2857029655896302,-2.333344889351176,63.3663033285325,61.529111848911185,-0.057164385028110054,-0.1510965646534319,-0.048307968486014374,0.24736534157213352,33.998243466676286,0.11003494262695312,0.04768172847234142,0.12275825738906931,-0.10788417961451113,0.3534006943926502,0.007437038887278646,0.23807947589085954,-0.11067689857946794,77.77786337758059,13.664069133117934,0.11532121850179042,8,-0.048140764236451083,-0.1581761837005624,0.008596301078795499,0.36449170112609774,-0.33010625839233443,1,-0.12755105831046043,-3.333321777315652,3.9612679481506343,-1.6666281474976883,3.988775968551636,2.7777863377579584,4.002531051635741,-0.12755105831046043
1775,2000-08-23,4.019723892211913,4.071302890777588,4.016284942626953,4.071302890777588,1030579.0,-0.005952395692163548,1.1333468923628767,-0.5357128706987107,57.59164660407318,63.013656129787904,-0.0134892186448905,-0.11704905083355621,-0.03172119631684511,0.2691949601097532,31.371923000416384,0.055017948150634766,0.05942320773861054,0.08854409456252954,-0.14064508242770035,0.31773327155275943,-0.026050493932585184,0.2031386830576447,-0.07221078872680575,58.33339753318418,-2.035839653465871,0.11459458849511502,8,-0.020631909370421475,-0.1341059207916251,0.01891207695007413,0.38856196403503507,-0.37480783462524325,2,-0.12917029854903417,-1.2857029655896302,4.0437941551208505,-3.333321777315652,3.9612679481506343,-1.6666281474976883,3.988775968551636,-0.12917029854903417
1776,2000-08-24,4.0094079971313485,4.0437941551208505,4.002531051635741,4.0300397872924805,1220518.0,-0.0025663193187351885,-1.4000166407809866,0.40000369791712403,53.8461186800595,62.671772199663465,0.019345372723817533,-0.09423205411301705,-0.026945895821875343,0.27971308054332233,28.64853945091397,0.0412631034851092,0.06910278136275316,0.0672247052192696,-0.15429422550875316,0.28874363594729235,-0.043534760144742,0.17798417058328075,-0.06189489364624112,50.000000000000725,-6.189427682723824,0.11075946536401128,8,0.02750849723815829,-0.12379002571106046,0.030947208404540127,0.3988778591155997,-0.31635093688964977,3,-0.11663815132074873,1.1333468923628767,4.019723892211913,-1.2857029655896302,4.0437941551208505,-3.333321777315652,3.9612679481506343,-0.11663815132074873
1777,2000-08-25,3.954390048980713,3.988775968551636,3.9200038909912114,3.9818990230560303,1455898.0,-0.013722212403925904,2.3333641495587747,1.333329481371972,50.51544402096372,61.91078245643555,0.06262040066638619,-0.01792596870024976,0.024660111840528742,0.3358232757891706,25.545803149237926,0.08940410614013716,0.09072750428369902,-0.001891493797302246,-0.18339967634860166,0.17961668875399717,-0.09264558507295195,0.08886259747834746,0.17192983627319336,22.7272870528241,-28.845898359398017,0.09075409127564968,8,0.04126334190368652,-0.0687720775604248,0.07564961910247803,0.45389580726623535,-0.2750880718231201,4,-0.09043469054524222,-1.4000166407809866,4.0094079971313485,1.1333468923628767,4.019723892211913,-1.2857029655896302,4.0437941551208505,-0.09043469054524222
1778,2000-08-28,3.9200038909912114,3.988775968551636,3.9131269454956055,3.9612679481506343,951514.0,-0.00869569201914333,-1.7499761659198816,1.5000216673455447,45.918330166643074,60.044837582585444,0.08551501500405445,0.03276426643644159,0.059598542294290624,0.3686970173472308,22.295123531722997,0.07564902305603072,0.10754706737692477,-0.045561850070952925,-0.1955197236052313,0.10439602346332588,-0.1205407868380921,0.029417086696186256,0.20218967437744118,4.347655696538616,-41.36856478264054,0.07497893676713936,8,0.0722110271453853,-0.034385919570923296,0.09284245967864946,0.48828196525573686,0.15817594528198198,0,-0.10175421161136267,2.3333641495587747,3.954390048980713,-1.4000166407809866,4.0094079971313485,1.1333468923628767,4.019723892211913,-0.10175421161136267
1779,2000-08-29,3.9406359195709233,3.9612679481506343,3.8993730545043945,3.90625,976051.0,0.005263267372547231,-1.5714639473436394,-0.8333140737488298,54.54547603383276,58.729174941347466,0.058050202367951,0.02591884975723424,0.03843968214092541,0.34555910204193774,19.451227075156247,0.06189489364623979,0.09788113079016991,-0.03283861875534022,-0.15651712465848755,0.09083988714780755,-0.09467787170691411,0.029000634196233666,0.17319498100280706,23.999828046693903,-24.254267339962897,0.061839252951573824,8,0.044702053070067915,-0.05501794815063521,0.04126322269439653,0.4642114639282222,0.17193007469177113,1,-0.11867372328244585,-1.7499761659198816,3.9200038909912114,2.3333641495587747,3.954390048980713,-1.4000166407809866,4.0094079971313485,-0.11867372328244585
1780,2000-08-30,3.761828899383545,3.9200038909912114,3.761828899383545,3.9200038909912114,1109645.0,-0.04537516883996928,-1.0000000000000056,-4.599993066389276,42.47790379926722,55.469146756298755,0.21288525429154914,0.20779674213634447,0.21573978599411303,0.5206852359358409,18.350972762524098,0.17880702018737837,0.08380801486435985,-0.20683158636093157,-0.35457186867762314,-0.059091304044240456,-0.28070172751927736,-0.1329614452025858,0.33913453042602537,0.0,-51.01002760986275,0.07387014115834559,8,0.15473699569702148,0.12378907203674316,0.21319282054901123,0.6361410617828369,0.21319317817687988,2,-0.012797233458150536,-1.5714639473436394,3.9406359195709233,-1.7499761659198816,3.9200038909912114,2.3333641495587747,3.954390048980713,-0.012797233458150536
1781,2000-08-31,3.782459974288941,3.858109951019287,3.761828899383545,3.7687060832977295,1851226.0,0.005484320381710317,-6.000156008944513,-0.08695363819159359,26.13633095608334,50.8219525174206,0.17629333208760967,0.18586212891469156,0.19469730011889874,0.49590682544781517,17.785190323459155,0.09628105163574219,0.0661438744958831,-0.17932331562042192,-0.3479314924481458,-0.010715138792697587,-0.2636274040342843,-0.09501922720655998,0.2913726930865477,9.090698981494791,-35.004668527494815,0.08430408841386214,8,0.13410592079162553,0.10315799713134721,0.14098274707794145,0.5639309883117671,0.24070191383361772,3,-0.036363614588711624,-1.0000000000000056,3.761828899383545,-1.5714639473436394,3.9406359195709233,-1.7499761659198816,3.9200038909912114,-0.036363614588711624
1782,2000-09-01,3.837477922439575,3.837477922439575,3.7687060832977295,3.7893381118774414,444403.0,0.014545546687768196,1.8571711578749264,3.500086673138148,33.333345759121926,47.52565548317524,0.10902156184598555,0.12763873812505366,0.1379034015759366,0.43636050971898754,17.750832960642736,0.0687718391418457,0.04171031497110844,-0.11811586618423453,-0.29565564226061625,0.05942390989214763,-0.2068857542224256,-0.02934597814604345,0.211394443496558,33.33333333333327,-7.048401947553657,0.08876988803819105,9,0.07908797264099121,0.04814004898071289,0.08596479892730713,0.4676496982574463,-0.0825259685516353,4,-0.037634317412845175,-6.000156008944513,3.782459974288941,-1.0000000000000056,3.761828899383545,-1.5714639473436394,3.9406359195709233,-0.037634317412845175
1783,2000-09-05,3.851232051849365,3.851232051849365,3.8168458938598633,3.837477922439575,880627.0,0.003584158577007779,4.000121340290435,0.2857121631593713,36.26374338070023,44.5142599334161,0.08718592001362468,0.11204630627155643,0.12094457155024285,0.4152569697359696,17.500877094577262,0.03438615798950151,0.01613357811566507,-0.09954768419265791,-0.2831286372288768,0.08403326884356055,-0.19133816071076692,-0.007757207674548461,0.17467683676256174,44.827305895460526,6.704809957312236,0.09179047651810927,9,0.06533384323120162,0.04814040660858199,0.02407014369964644,0.4057550430297856,-0.10315799713134721,1,-0.044642875936081516,1.8571711578749264,3.837477922439575,-6.000156008944513,3.782459974288941,-1.0000000000000056,3.761828899383545,-0.044642875936081516
1784,2000-09-06,3.885617971420288,3.96814489364624,3.84435510635376,3.84435510635376,644339.0,0.008928550424379456,-5.000057780422924,3.0000346686544006,36.26371909928731,42.14449021066212,0.031294030146395535,0.07443537168260361,0.08324403254382684,0.37496470281658656,17.19101795794298,0.12378978729247958,-0.004357848719030333,-0.060691559314727694,-0.24613160480856777,0.12474848617911194,-0.15341158206164796,0.03202846343219212,0.11916451805336781,59.99974576819619,25.28602006980792,0.09272002274691986,9,0.017193555831909624,0.05157899856567383,-0.010315775871276855,0.36793065071105957,-0.2544560432434082,2,0.049557590650765704,4.000121340290435,3.851232051849365,1.8571711578749264,3.837477922439575,-6.000156008944513,3.782459974288941,0.049557590650765704
1785,2000-09-07,3.823724031448364,3.9200038909912114,3.823724031448364,3.8993730545043945,907891.0,-0.015928982320745355,-1.545435635607236,-1.833343926410884,35.8695623502352,40.147095062903865,0.0698020045289347,0.13855859374671997,0.14059240296518594,0.4339365061694189,16.38533590934262,0.09627985954284757,-0.020803990914332715,-0.11949080228805586,-0.31115676501248446,0.07217516043637273,-0.21532378365027016,-0.023657820925841566,0.16162217081808317,30.00016178387508,-2.501217672621827,0.09583298136221423,9,0.05157840251922652,0.12035036087036177,0.05157816410064742,0.4057540893554692,-0.14442205429077104,3,0.07553943758460058,-5.000057780422924,3.885617971420288,4.000121340290435,3.851232051849365,1.8571711578749264,3.837477922439575,0.07553943758460058
1786,2000-09-08,3.8409171104431152,3.8924961090087886,3.823724031448364,3.8306009769439697,712499.0,0.004496422559093327,-4.714333825291745,-0.1363683638254613,38.37842740492245,38.79853766112149,0.02927346150581034,0.1247843069260357,0.11851639210567466,0.4157583508681517,15.488867445249124,0.0687720775604248,-0.04502474155034708,-0.10040652751922607,-0.29546747124101724,0.0946544162025651,-0.1979369993801221,-0.0028760556583304897,0.12722778320312456,36.207108846668426,2.40974868811675,0.09753047186089567,9,0.0343853235244751,0.10315728187561035,0.013753890991210938,0.37824535369873047,-0.16161513328552246,4,0.03491482978184823,-1.545435635607236,3.823724031448364,-5.000057780422924,3.885617971420288,4.000121340290435,3.851232051849365,0.03491482978184823
1787,2000-09-11,3.8168458938598633,3.8787410259246826,3.8168458938598633,3.8787410259246826,788838.0,-0.0062670492205636474,1.0,-5.999838221359402,38.58689672116577,37.98393394495735,0.035517254831614054,0.13577612206431322,0.13776771930414267,0.4363885243133314,15.976306068231755,0.061895132064819336,-0.06464041003893373,-0.1117548942565918,-0.30429708393934174,0.0807872954261577,-0.20802598909796632,-0.015483799415216826,0.13479372024536085,0.0,-35.15229987245662,0.09627109484137483,9,0.0481410026550293,0.1272284984588623,0.018912672996520996,0.3782460689544678,-0.13066577911376953,0,0.054054054054053946,-4.714333825291745,3.8409171104431152,-1.545435635607236,3.823724031448364,-5.000057780422924,3.885617971420288,0.054054054054053946
1788,2000-09-12,3.734319925308228,3.75495195388794,3.610529899597168,3.6999340057373047,2134771.0,-0.021621509184951426,2.8181652006466757,-0.5555512755819445,25.543467406651814,34.76148854193725,0.09938547164110334,0.20383752484753925,0.22062323497572356,0.5137507357011857,17.42103329436551,0.2063159942626953,-0.08423021652845053,-0.17846330404281563,-0.38052339905933286,0.023596790973701598,-0.27949335155107446,-0.0774332565345568,0.20213483161926193,34.615446156061786,4.654438624000541,0.10103004750825868,9,0.05501747131347612,0.13410496711730913,0.10831564664840654,0.39200019836425737,-0.04126286506652921,1,0.005524976164973161,1.0,3.8168458938598633,-4.714333825291745,3.8409171104431152,-1.545435635607236,3.823724031448364,0.005524976164973161
1789,2000-09-13,3.734319925308228,3.761828899383545,3.727442979812622,3.741197109222412,990592.0,0.0,-2.33341037523257,-0.1999999999999845,26.55366346376462,32.99212850465918,0.07492054126031045,0.19087495230640128,0.21430837789888324,0.5090835963396807,18.575771258358344,0.03438591957092285,-0.09897095484079799,-0.16402120590209934,-0.37399792546102484,0.045955513656826597,-0.2690095656815621,-0.059032846122636595,0.16954234588622974,40.00013867189314,13.065087068118693,0.10498835977946294,9,0.05501747131347612,0.13410496711730913,0.10659629106521562,0.39200019836425737,0.03438615798950151,2,0.0036831684710716406,2.8181652006466757,3.734319925308228,1.0,3.8168458938598633,-4.714333825291745,3.8409171104431152,0.0036831684710716406
1790,2000-09-14,3.6793019771575928,3.7480740547180176,3.64491605758667,3.741197109222412,1127821.0,-0.014733056955770651,1.7272790305551615,9.000069336107359,24.736824627237397,32.83662780145408,0.13075080040731812,0.22778117385600982,0.2629070829584048,0.5595063404108558,20.031970139442883,0.10315799713134766,-0.11013940793735655,-0.2001268506050109,-0.41772443327158104,0.017470732061559247,-0.30892564193829575,-0.09132805927172605,0.19522705687713593,24.390184094729513,0.3572977645531594,0.10879879133328504,9,0.11003541946411133,0.18912291526794434,0.16849148273468018,0.4349830150604248,-0.03438591957092285,3,-0.013084016826991451,-2.33341037523257,3.734319925308228,2.8181652006466757,3.734319925308228,1.0,3.8168458938598633,-0.013084016826991451
1791,2000-09-15,3.5486359596252437,3.6793019771575928,3.5486359596252437,3.6724250316619873,1053299.0,-0.0355138062446545,-1.1111074730984938,1.999980740118725,22.16983137611716,31.59623731445355,0.25117451446665395,0.34013803746490234,0.38594655282559165,0.6804881227906177,21.185395080138996,0.13066601753234908,-0.13478578131653052,-0.30809811353683525,-0.5631007303558371,-0.05309549671783387,-0.43559942194633594,-0.18059680512733456,0.29949316096572876,0.0,-23.19843995757885,0.1275013084095007,9,0.20975446701049805,0.2888419628143315,0.29915750026702925,0.5501756668090825,0.2682099342346196,4,0.03682147704611216,1.7272790305551615,3.6793019771575928,-2.33341037523257,3.734319925308228,2.8181652006466757,3.734319925308228,0.03682147704611216
1792,2000-09-18,3.5417580604553223,3.589899063110352,3.5211269855499268,3.576143980026245,1761254.0,-0.001938181106254655,1.2221785671639316,0.2777783127796311,23.039219684888437,30.12684579269668,0.23657115918440041,0.32865993268768445,0.3878429421690628,0.6775434758918433,22.4465364207913,0.06877207756042525,-0.13707470718912074,-0.29262511730194074,-0.5757128534549789,-0.009537381148902568,-0.4341689853784598,-0.15108124922542165,0.27043188081976277,8.571213488421387,-16.308987132799196,0.14154386807651897,9,0.20287787914276123,0.28196537494659424,0.31291264295578003,0.5570535659790039,0.36449193954467773,0,0.0388349272746733,-1.1111074730984938,3.5486359596252437,1.7272790305551615,3.6793019771575928,-2.33341037523257,3.734319925308228,0.0388349272746733
1793,2000-09-19,3.5073719024658203,3.576143980026245,3.466109037399292,3.5555129051208496,1240512.0,-0.009708782306005803,1.461545025921106,1.4000208008320332,19.71148894040941,28.287709108376912,0.24255891015363806,0.34498538781661203,0.41275458683505883,0.7032349345991342,24.3053147179285,0.11003494262695312,-0.13157860939768806,-0.3043164730072023,-0.6159148019692573,0.007281855954852201,-0.4601156374882298,-0.14851730852617484,0.26406922500774277,13.953362750022372,-10.582222463120033,0.15579916448102735,9,0.18568456172943115,0.2888425588607788,0.383404016494751,0.5914397239685059,0.433264017105103,1,0.050980682189580184,1.2221785671639316,3.5417580604553223,-1.1111074730984938,3.5486359596252437,1.7272790305551615,3.6793019771575928,0.050980682189580184
1794,2000-09-20,3.528003931045532,3.534881114959717,3.4936180114746094,3.5211269855499268,979686.0,0.005882475298728984,3.0000462246053576,-0.14285006784931575,29.01233537531921,27.525795000052913,0.18535691129817922,0.2990635099864085,0.3835792714158015,0.6724025844156274,26.145046109268133,0.04126310348510742,-0.13523550042120025,-0.2578949332237248,-0.573954889797045,0.058165023349594946,-0.4159249115103849,-0.09986495493706471,0.19458406201614808,21.951266946096183,-5.452943305415278,0.15802997828665996,9,0.15129864215850874,0.24070203304290816,0.38684225082397505,0.5708076953887944,0.37136912345886275,2,0.046783714650582287,1.461545025921106,3.5073719024658203,1.2221785671639316,3.5417580604553223,-1.1111074730984938,3.5486359596252437,0.046783714650582287
1795,2000-09-21,3.500494956970215,3.5142500400543213,3.4110920429229736,3.4110920429229736,1066931.0,-0.007797319564540439,-1.3077099495177116,13.000381361809188,25.00005284744121,26.03930893811056,0.18125499734050354,0.3011170945842867,0.4011623334521812,0.6888986689667416,28.36193223379222,0.11691188812255815,-0.14462643080170423,-0.25944246053695696,-0.5799017752903195,0.06101685421640557,-0.41967211791363823,-0.0992128031602757,0.1810564031854831,33.33318517912732,3.463212792268095,0.16022965737668138,9,0.14442157745361328,0.24070250988006592,0.43842148780822754,0.5983166694641113,0.42638707160949707,3,0.07662091493474388,3.0000462246053576,3.528003931045532,1.461545025921106,3.5073719024658203,1.2221785671639316,3.5417580604553223,0.07662091493474388
1796,2000-09-22,3.5417580604553223,3.5486359596252437,3.4454779624938965,3.47986388206482,1330483.0,0.011787791153060834,1.727244649368597,0.6923060512076498,23.124994853976432,24.32131984175619,0.10403376372635087,0.2350748801612097,0.35157838466617264,0.6368606190731283,30.404966198778926,0.10315799713134721,-0.15754910804664135,-0.1947968602180481,-0.5067446147977659,0.11715089436166926,-0.350770737507907,-0.0388229829281892,0.09111062259848524,73.07655896027961,41.84176179469849,0.1559738772898587,9,0.04470241069793701,0.1994394063949585,0.3988776206970215,0.5570535659790039,0.5570540428161612,4,0.02912621228511747,-1.3077099495177116,3.500494956970215,3.0000462246053576,3.528003931045532,1.461545025921106,3.5073719024658203,0.02912621228511747
1797,2000-09-25,3.596776008605957,3.6036529541015625,3.5211269855499268,3.5486359596252437,927885.0,0.015534078616189273,1.6666897789693453,0.7777799177975728,28.488438653917527,24.64853886923016,0.01622193799750482,0.16010011501483135,0.2884856329755845,0.5749019708405338,31.585946813871896,0.08252596855163574,-0.1659364952160023,-0.12189821004867563,-0.42204581183651957,0.17824939173916787,-0.2719720109425974,0.028175590845246123,-0.1856839656829834,96.42869082125006,64.14913707007848,0.15007380089392178,9,-0.010315537452697754,0.14442145824432373,0.3438596725463867,0.48484253883361816,0.5570530891418466,0,0.06118531838717445,1.727244649368597,3.5417580604553223,-1.3077099495177116,3.500494956970215,3.0000462246053576,3.528003931045532,0.06118531838717445
1798,2000-09-26,3.5211269855499268,3.617408037185669,3.4936180114746094,3.6036529541015625,979686.0,-0.021032453195591216,1.2499886246682195,-1.7142892518596868,21.195741874705604,24.0532142482236,0.06531815632455773,0.21537656176011577,0.35457092242499133,0.6414527959958383,32.82570688531793,0.12379002571105957,-0.18124867326047545,-0.1776033878326415,-0.47441341094317924,0.11920663527789621,-0.3260083993879106,-0.02919837627737243,-0.10618372440338142,53.3332100694284,23.54552284893704,0.14840501155526895,9,0.05845606327056885,0.220070481300354,0.419508695602417,0.532982587814331,0.6464569568634033,1,0.10937492911518065,1.6666897789693453,3.596776008605957,1.727244649368597,3.5417580604553223,-1.3077099495177116,3.500494956970215,0.10937492911518065
1799,2000-09-27,3.472985982894897,3.5486359596252437,3.424845933914185,3.4936180114746094,1860314.0,-0.01367204388043708,-1.1176592946070794,0.2500065002787951,21.66670647048265,23.712090008584184,0.08100952904662861,0.23893643753149663,0.39261330377345915,0.6784761573840776,34.13842602764595,0.12379002571105868,-0.19846762542700036,-0.20236189365387025,-0.49253944911222236,0.08781566180448186,-0.3474506713830463,-0.057273115924694196,-0.049944130706786716,29.999583984320616,0.22890988562494385,0.14508877772917617,9,0.07221102714538619,0.26821148395538374,0.46764969825744673,0.5639305114746098,0.7221062183380131,2,0.1346535629511001,1.2499886246682195,3.5211269855499268,1.6666897789693453,3.596776008605957,1.727244649368597,3.5417580604553223,0.1346535629511001
1800,2000-09-28,3.713687896728516,3.7687060832977295,3.4936180114746094,3.4936180114746094,1780339.0,0.06930690622395863,-1.5000065002600105,-10.666420143984446,42.44893916282021,25.965324207106747,-0.17243519597946744,-0.005857308525257121,0.143736408183599,0.429370917111902,33.675137827496215,0.2957201004028325,-0.19499346486240743,0.040747070312500355,-0.24720008385443748,0.3286942244794382,-0.10322650677096856,0.18472064739596927,-0.28884196281433105,83.99983636724194,52.76954487622625,0.14397357708346895,9,-0.1237888336181645,0.027509570121764693,0.22694778442382768,0.26821112632751465,0.30259704589843706,3,0.050000205439841405,-1.1176592946070794,3.472985982894897,1.2499886246682195,3.5211269855499268,1.6666897789693453,3.596776008605957,0.050000205439841405
1801,2000-09-29,3.64491605758667,3.7205660343170166,3.596776008605957,3.7205660343170166,841549.0,-0.018518475718551697,2.2727049250076425,-0.3437543335066729,40.31009793556496,27.88431067940413,-0.09897841190520973,0.054896306484248036,0.20336558037524366,0.4869482195036454,33.18681295733228,0.12379002571105957,-0.19543401033631236,-0.02114757299423209,-0.3046164813541097,0.2623213353656455,-0.16288202717417066,0.12058688118570648,-0.2200701236724849,63.999891835973365,27.6286879710007,0.14173445417993877,9,-0.05501699447631836,0.08252704143524214,0.29743891954421997,0.3094739913940434,0.4401407241821289,4,0.07735870086943342,-1.5000065002600105,3.713687896728516,-1.1176592946070794,3.472985982894897,1.2499886246682195,3.5211269855499268,0.07735870086943342
1802,2000-10-02,3.6930570602416988,3.796215057373047,3.651793956756592,3.651793956756592,944243.0,0.013207712302407248,-6.000011556017796,-0.5454476692331149,47.580670639122054,30.980886423705535,-0.13790259180587539,-0.004868724096977584,0.14977841081213095,0.42733973245895784,32.434565128885005,0.15129899978637695,-0.18842901652446864,0.03421447277069056,-0.2380034627734382,0.3064324083148193,-0.10189449500137382,0.17032344054275494,-0.247579517364501,72.22224718884705,34.15715653578799,0.13610896777206447,10,-0.08940351009368852,0.006876945495605913,0.2682101726531987,0.26133298873901456,0.2957189083099374,0,0.10986969234730148,2.2727049250076425,3.64491605758667,-1.5000065002600105,3.713687896728516,-1.1176592946070794,3.472985982894897,0.10986969234730148
1803,2000-10-03,3.6793019771575928,3.727442979812622,3.658670902252197,3.7205660343170166,706138.0,-0.003724579084409263,1.49998699959267,-1.0000231120356033,46.82538678053865,32.96011435761881,-0.10861667903170646,-0.004906180405250815,0.15825863115422756,0.42712493265767737,31.840115802605506,0.06877207756042525,-0.16679581936328303,0.029055893421173096,-0.2280184370728202,0.2861302239151664,-0.09948127182582356,0.15759305866816975,-0.20576543312072726,68.51836277433414,29.429938204193732,0.12853716524699668,10,-0.07564842700958252,0.020632028579711914,0.261333703994751,0.24757957458496094,0.31635212898254395,1,0.12897205055095862,-6.000011556017796,3.6930570602416988,2.2727049250076425,3.64491605758667,-1.5000065002600105,3.713687896728516,0.12897205055095862
1804,2000-10-04,4.078179836273193,4.19509220123291,3.741197109222412,3.741197109222412,2790016.0,0.1084112860515325,-1.6938774932645069,-8.16649525636433,66.47724732175728,37.5686915214317,-0.4707491883727881,-0.40961951412608055,-0.2404810115519309,0.01755291112183066,33.19904083365165,0.5157902240753174,-0.13478830668797848,0.41830565929412833,0.11402475666302436,0.7225865619252323,0.26616520797857657,0.5704461106096801,-0.5788290111694332,83.33333333333334,40.634771467498496,0.15214045131555198,10,-0.268210768699646,-0.27508771419525146,-0.13926339149475098,-0.16161441802978516,-0.03438568115234286,2,0.021922551169748727,1.49998699959267,3.6793019771575928,-6.000011556017796,3.6930570602416988,2.2727049250076425,3.64491605758667,0.021922551169748727
1805,2000-10-05,4.112565994262694,4.153829097747804,4.0644259452819815,4.0988121032714835,1696730.0,0.00843174145574821,-1.1666608886578116,0.0408148248771763,75.30854395841912,43.36686364414756,-0.4572693025536898,-0.44402208468377946,-0.27100093387665813,-0.026886975807152602,34.452151653854926,0.08940315246582209,-0.0928493808170816,0.4382497191429131,0.07880592535053577,0.7976935129352904,0.25852782224672444,0.6179716160391018,-0.5436410315460192,86.20692403328111,36.533108776105436,0.1797218968961886,10,-0.30259692668914706,-0.30947387218475253,-0.17708802223205478,-0.22694802284240634,-0.12379002571105824,3,0.02006684077175791,-1.6938774932645069,4.078179836273193,1.49998699959267,3.6793019771575928,-6.000011556017796,3.6930570602416988,0.02006684077175791
1806,2000-10-06,3.975022077560425,4.085056781768799,3.9612679481506343,4.085056781768799,1155994.0,-0.03344479259278821,1.2499962081734528,-8.000260019414783,67.40329237733458,47.69073628008279,-0.2813954415116684,-0.31190790974480365,-0.13022254672953304,0.09772476340408787,35.50568508573019,0.1512980461120601,-0.06498654579927665,0.29400055408477765,-0.08309867296186457,0.6710997811314203,0.10545094056145654,0.48255016760809877,-0.34348039099212624,59.4936803293724,4.429787583287542,0.1885496135233213,10,-0.16505300998687744,-0.1719299554824829,-0.07393014430999756,-0.08940410614013672,0.06189513206481845,4,0.01038053733071398,-1.1666608886578116,4.112565994262694,-1.6938774932645069,4.078179836273193,1.49998699959267,3.6793019771575928,0.01038053733071398
1807,2000-10-09,4.023161888122559,4.0988121032714835,3.9200038909912114,3.988775968551636,867904.0,0.01211057690317996,-1.0800108718713854,-0.31250067711188084,70.49176911698738,53.16807264033632,-0.2935631389823139,-0.36237783129260226,-0.17073277561287714,0.03757009052984461,36.45098995965243,0.1788082122802721,-0.027820099612827942,0.33182456493377677,-0.07130833296313188,0.7349574628306854,0.13025811598532266,0.5333910138822309,-0.3352651500877988,67.94864159252312,7.367102730293652,0.2015664489484542,10,-0.21319282054901123,-0.2200697660446167,-0.12206995487213135,-0.1375439167022705,-0.006876945495605469,0,0.015384639089212504,1.2499962081734528,3.975022077560425,-1.1666608886578116,4.112565994262694,-1.6938774932645069,4.078179836273193,0.015384639089212504
1808,2000-10-10,3.75495195388794,4.0437941551208505,3.75495195388794,4.036917209625243,1432269.0,-0.06666645332529264,-1.0487786729441146,-8.2000208008321,57.534256767335165,57.15335600665326,0.012631241786235314,-0.09754408007988902,0.10015206018013423,0.29263259879884407,35.52661913068352,0.2888422012329106,0.0036738251740136008,0.06258302927017256,-0.34111818035892183,0.46628423889926696,-0.13926757554437463,0.26443363408471976,-0.01633566953336496,3.030401717851061,-59.85837360913016,0.20185060481454728,10,0.08940315246581987,0.048140168190002,0.14613997936248735,0.1306660175323482,0.35073709487914995,1,0.062270840621966084,-1.0800108718713854,4.023161888122559,1.2499962081734528,3.975022077560425,-1.1666608886578116,4.112565994262694,0.062270840621966084
1809,2000-10-11,3.7480740547180176,3.926882028579712,3.7205660343170166,3.75495195388794,2474662.0,-0.0018316876632205048,-5.666759115877381,0.024392718712585654,58.33332263335121,58.91828750337893,0.06999467556220962,-0.09442409540454211,0.1081281546940085,0.2868484561999951,34.67454542524979,0.2063159942626953,0.030621739406770487,0.05501742362976092,-0.3490313964722649,0.4590662437317867,-0.14700698642125198,0.2570418336807738,0.4470181465148926,6.349034275661334,-57.788289027959344,0.20202441005101285,10,0.14786005020141602,0.055018067359924316,0.159895122051239,0.1375439167022705,0.26133394241333097,2,0.06605527206978978,-1.0487786729441146,3.75495195388794,-1.0800108718713854,4.023161888122559,1.2499962081734528,3.975022077560425,0.06605527206978978
1810,2000-10-12,3.63116192817688,3.761828899383545,3.589899063110352,3.761828899383545,1632205.0,-0.031192587135243643,1.6315729933200311,18.998093455350965,52.863442649364266,60.31310358268996,0.19441414322988182,0.019706967761900174,0.22236379188220567,0.3924863430918206,33.534383643085356,0.17192983627319292,0.069707177057583,-0.05948770046234131,-0.4644540469265426,0.3454786460018604,-0.26197087369444194,0.14299547276975932,0.5544397497177123,8.108038468313422,-52.63072993144542,0.20248317323210077,10,0.261333703994751,0.171930193901062,0.2888423204421997,0.2544560432434082,0.323228120803833,3,0.11363641586513973,-5.666759115877381,3.7480740547180176,-1.0487786729441146,3.75495195388794,-1.0800108718713854,4.023161888122559,0.11363641586513973
1811,2000-10-13,3.6793019771575928,3.8099689483642583,3.610529899597168,3.63116192817688,1494976.0,0.01325747789079812,-3.4615187686006053,-0.3684178835413105,52.65485266345829,60.87690158539399,0.16948817873924904,-0.019122405279161647,0.17005612975787976,0.33400618751207034,31.733533668888935,0.1994390487670903,0.11605196701356668,-0.01788095235824594,-0.41737971199037016,0.3816178072738783,-0.21763033217430783,0.18186842745781595,0.48247159614563007,17.567424489444033,-37.0599358587413,0.19974937981606203,10,0.21319365501403809,0.12379014492034912,0.23038643598556519,0.2063159942626953,0.288842916488647,4,0.08411214771588948,1.6315729933200311,3.63116192817688,-5.666759115877381,3.7480740547180176,-1.0487786729441146,3.75495195388794,0.08411214771588948
1812,2000-10-16,3.6793019771575928,3.7480740547180176,3.6793019771575928,3.6999340057373047,1007859.0,0.0,-5.666535701491847,-0.428583456322989,55.34881448482124,61.82394910809205,0.18699651070023027,-0.008737600277849644,0.16447232204048934,0.3232316828604187,29.705330478215497,0.0687720775604248,0.13294445245020547,-0.024758148193359197,-0.41767260308138887,0.36815630669467003,-0.2212153756373736,0.1716990792506552,0.4595966157379152,19.696823257382324,-33.64453160965,0.19645722744401461,10,0.21319365501403809,0.12379014492034912,0.23038643598556519,0.2063159942626953,0.25445699691772417,0,0.09719648854262375,-3.4615187686006053,3.6793019771575928,1.6315729933200311,3.63116192817688,-5.666759115877381,3.7480740547180176,0.09719648854262375
1813,2000-10-17,3.6861801147460938,3.734319925308228,3.651793956756592,3.6930570602416988,890624.0,0.001869413717928703,-1.1818050022691862,0.3333140737487796,57.416295562021396,60.81717669034362,0.2024907014884465,-0.0016158741136536037,0.15241860287227293,0.3060587006541504,27.371885175005602,0.08252596855163619,0.159427309230753,-0.02682042121887207,-0.4088780693912728,0.3552372269535282,-0.21784924530507244,0.1642084028673283,0.43075849695800805,28.571489215082025,-26.577257174807002,0.1910288240862002,10,0.1856839656829843,0.11691200733184814,0.21835052967071533,0.19943785667419434,0.19256091117858887,1,0.08955200711986833,-5.666535701491847,3.6793019771575928,-3.4615187686006053,3.6793019771575928,1.6315729933200311,3.63116192817688,0.08955200711986833
1814,2000-10-18,3.6930570602416988,3.6999340057373047,3.658670902252197,3.665548086166382,732493.0,0.0018656021359604313,1.000011556084589,-4.000173346276716,49.14288940527623,57.90988173999441,0.15113222038083052,0.004750097744837589,0.1394524450882222,0.2912381827511705,24.912337588090224,0.041263103485107866,0.1760381620589957,-0.028196132183075484,-0.40043264234767095,0.34404037798152043,-0.21431438726537344,0.15792212289922247,0.40279996951865327,46.87510833766644,-4.433149545271277,0.18611825508229796,10,0.1512985229492192,0.11003506183624312,0.13582408428192183,0.17536783218383833,0.32322788238525435,2,0.111731820493016,-1.1818050022691862,3.6861801147460938,-5.666535701491847,3.6793019771575928,-3.4615187686006053,3.6793019771575928,0.111731820493016
1815,2000-10-19,3.7687060832977295,3.782459974288941,3.6999340057373047,3.6999340057373047,617984.0,0.02048411974741593,-1.3999847461094042,2.499986999592694,55.1136508011547,56.54436600930776,0.024112895545422397,-0.05246485384851152,0.06134991415421531,0.20635769886827537,21.76222416794755,0.0894029140472421,0.1979657841225695,0.03404233455657968,-0.32375231708759955,0.39183698620075935,-0.14485499126551016,0.21293966037866952,0.3069126277966223,79.31053857225496,28.384624017895042,0.17889732582208975,10,0.07564949989318848,0.0343860387802124,0.06017506122589111,0.09971880912780762,0.26821112632751376,3,0.06386858208454349,1.000011556084589,3.6930570602416988,-1.1818050022691862,3.6861801147460938,-5.666535701491847,3.6793019771575928,0.06386858208454349
1816,2000-10-20,3.64491605758667,3.7687060832977295,3.63116192817688,3.7687060832977295,1885760.0,-0.03284682407568906,1.2222170862439885,-1.8000041601519843,48.12831964227119,54.05953828989485,0.10745287011586369,0.0837433303841082,0.18141909348191332,0.32185965547194684,19.064654435321682,0.1375441551208496,0.15804251007716585,-0.09490559101104745,-0.4438561305361324,0.25404494851403747,-0.26938086077359014,0.07956967875149523,0.41127386758832163,9.090751508848207,-37.5244326315176,0.17447526976254246,10,0.17193055152893155,0.15817606449127197,0.18396508693695068,0.2235088348388672,0.3507380485534668,4,0.08490565667483385,-1.3999847461094042,3.7687060832977295,1.000011556084589,3.6930570602416988,-1.1818050022691862,3.6861801147460938,0.08490565667483385
1817,2000-10-23,3.8168458938598633,3.851232051849365,3.64491605758667,3.64491605758667,1178714.0,0.047169765656285056,-1.4000022187523349,-1.3888827899147362,54.761902796599834,53.75149895981315,-0.10819885762996506,-0.07468312024455015,0.0014817405463363187,0.14102005294416298,16.75077157017317,0.20631599426269487,0.10551399015226037,0.0660207509994506,-0.27777843057187734,0.40981993257077853,-0.10587883978621315,0.23792034178511434,0.2206923968325425,84.3749085901928,38.85606314640947,0.17189959078566389,10,-0.05845534801483154,-0.013753771781921387,-0.01891171932220459,0.020632028579711914,0.22694826126098722,0,0.039639797883841865,1.2222170862439885,3.64491605758667,-1.3999847461094042,3.7687060832977295,1.000011556084589,3.6930570602416988,0.039639797883841865
1818,2000-10-24,3.90625,3.933758974075317,3.741197109222412,3.7480740547180176,1375923.0,0.02342355668169893,-1.240005214067994,0.9200028843780421,42.42424942787337,51.9838241592045,-0.19431908778042128,-0.14098373011045862,-0.09439097035546418,0.04324541256986825,14.326511668785976,0.19256186485290483,0.07015571749850036,0.13616870641708356,-0.19641909690562542,0.46875650973979255,-0.03012519524427093,0.30246260807843806,0.11338272158912321,90.90904076950243,48.10085928157314,0.16629390166135452,10,-0.14442098140716553,-0.1031578779220581,-0.1220703125,-0.0825265645980835,0.12378978729248047,1,0.0070422973632811026,-1.4000022187523349,3.8168458938598633,1.2222170862439885,3.64491605758667,-1.3999847461094042,3.7687060832977295,0.0070422973632811026
1819,2000-10-25,3.9406359195709233,3.975022077560425,3.851232051849365,3.8924961090087886,1514970.0,0.008802795410156383,1.117659294607086,0.304343435256955,42.42423733069162,50.823912457129765,-0.2218471822698045,-0.1460248999536442,-0.1340924560939336,-0.0001647426562141341,11.507532069414708,0.12379002571106001,0.023990205828410716,0.14717212915420586,-0.16243135461336022,0.4567756129217715,-0.007629612729576962,0.3019738710379887,0.06180745567904866,89.99995839845144,50.505210603860974,0.15480174188378282,10,-0.1478599309921269,-0.1375437974929814,-0.196000456809998,-0.14442145824432417,0.1031582355499272,2,-0.01570682877320473,-1.240005214067994,3.90625,-1.4000022187523349,3.8168458938598633,1.2222170862439885,3.64491605758667,-0.01570682877320473
1820,2000-10-26,3.8993730545043945,3.9818990230560303,3.823724031448364,3.9818990230560303,1326848.0,-0.010471118344528962,2.833338629856802,-1.714297742096812,46.35762258406012,50.12422022608552,-0.15481835552334244,-0.0950088584026072,-0.099842768999713,0.03338946846715052,10.859690239826042,0.15817499160766646,0.013033252396133399,0.09662500619888315,-0.2140403702636018,0.4072903826613681,-0.0587076820323591,0.2519576944301254,0.08656854825999272,76.47070419509781,37.87374769189097,0.15533268823124244,10,-0.09284257888793945,-0.09628093242645264,-0.1753687858581543,-0.10315859317779541,-0.013755083084106445,3,0.029982227011469575,1.117659294607086,3.9406359195709233,-1.240005214067994,3.90625,-1.4000022187523349,3.8168458938598633,0.029982227011469575
1821,2000-10-27,3.926882028579712,3.954390048980713,3.8718640804290767,3.8787410259246826,475302.0,0.007054717179096226,-1.6666486907082032,-0.5833436856291837,45.27031759368725,49.00438723818174,-0.16038057506657344,-0.10573145293997976,-0.1324162273754652,-0.00196606640939212,10.176838232763464,0.08252596855163619,0.001839206889528544,0.11003568172454825,-0.1960292250326141,0.41610058848171017,-0.042996771654032706,0.2630681351031292,0.05501699447631836,83.67365709430179,46.774047792679745,0.153032453378581,10,-0.12035155296325684,-0.11691296100616455,-0.23382502794265747,-0.15817606449127197,-0.034385919570923296,4,0.02802100502248317,2.833338629856802,3.8993730545043945,1.117659294607086,3.9406359195709233,-1.240005214067994,3.90625,0.02802100502248317
1822,2000-10-30,4.0988121032714835,4.126319885253906,3.926882028579712,3.933758974075317,948787.0,0.043782846910212836,-1.2307609227557021,3.428535346031548,68.65670058604313,50.25332112973972,-0.2978692660365714,-0.2589829605760454,-0.3070739272904275,-0.17906565244693295,10.489460215557452,0.19943785667419434,0.014387725426526998,0.26167800426483057,-0.0630595404558365,0.5864155489854981,0.09930923190449681,0.4240467766251643,-0.5089130401611315,92.85739932966902,49.53898146535103,0.16236877236033373,10,-0.22007119655609042,-0.2888430356979361,-0.43498313426971347,-0.33010613918304355,-0.20631599426269487,0,-0.025167778988700373,-1.6666486907082032,3.926882028579712,2.833338629856802,3.8993730545043945,1.117659294607086,3.9406359195709233,-0.025167778988700373
1823,2000-10-31,4.153829097747804,4.19509220123291,4.002531051635741,4.119442939758302,1195981.0,0.01342266810240167,2.2941109293875024,0.20833387501932069,70.92200098643917,52.673222416535594,-0.31242942920391936,-0.29157605010017473,-0.3633486810393869,-0.23667872583809846,10.941187121283056,0.19256114959716886,0.02724166680384199,0.29296864271164047,-0.05192941717813859,0.6378667026014195,0.12051961276675094,0.46541767265653,-0.5532016181945805,88.88889602222888,39.20480668956978,0.17244902994488948,10,-0.2407020330429086,-0.34386003017425626,-0.4900001287460336,-0.3851231336593637,-0.2819650173187269,1,-0.0264900023659167,-1.2307609227557021,4.0988121032714835,-1.6666486907082032,3.926882028579712,2.833338629856802,3.8993730545043945,-0.0264900023659167
1824,2000-11-01,4.16758394241333,4.2226009368896475,4.023161888122559,4.140075206756592,1089651.0,0.003311365090341356,1.900030508098538,0.7999944531499175,80.95238357278518,55.54419272449454,-0.28138450681993854,-0.3144094769050154,-0.3808878581012549,-0.25429372979383347,10.084919632835158,0.19943904876708896,0.03793886665776958,0.30225328207016,-0.0565419594014136,0.661048523541734,0.12285566133437342,0.481650902805947,-0.5431778739929194,86.20702434114321,29.972367035565853,0.17939762073578694,11,-0.24070250988006636,-0.3438605070114136,-0.5071936845779419,-0.39887797832489014,-0.16505289077758878,2,-0.033003331671635605,2.2941109293875024,4.153829097747804,-1.2307609227557021,4.0988121032714835,-1.6666486907082032,3.926882028579712,-0.033003331671635605
1825,2000-11-02,4.19509220123291,4.19509220123291,4.126319885253906,4.153829097747804,817920.0,0.006600529035451386,2.333356445368926,1.4999999999999678,80.48780350315461,59.139690931259366,-0.27049472499706795,-0.35354448477634914,-0.41116285044595546,-0.28532175978337593,9.18237838532057,0.0687723159790039,0.04769862504478084,0.32563523054122934,-0.046771862770546235,0.6980423238530049,0.13943168388534133,0.5118387771971173,-0.5347944407043452,92.156873408076,29.74920966164946,0.1862035466558878,11,-0.2613337039947514,-0.3369827270507817,-0.5518949627876282,-0.4263862371444702,-0.2957191467285156,3,-0.03606548768286766,1.900030508098538,4.16758394241333,2.2941109293875024,4.153829097747804,-1.2307609227557021,4.0988121032714835,-0.03606548768286766
1826,2000-11-03,4.016284942626953,4.229477882385254,4.016284942626953,4.2088470458984375,583450.0,-0.042622962745230475,-1.2142772241922384,-4.666689778702359,66.44295364475394,60.43758546994316,-0.03740216213107317,-0.18075480766650598,-0.23692456237247894,-0.1100116710618213,8.684928036665307,0.21319293975830078,0.06958923579945964,0.14476482868194562,-0.23055055737711339,0.5200802147410046,-0.04289286434758388,0.3324225217114751,-0.32224899151672304,29.54532024245595,-36.68429082572924,0.18765769302952948,11,-0.030947446823120117,-0.10659646987915039,-0.35073667764663696,-0.24757897853851318,-0.1925609111785893,4,-0.032534288048098214,2.333356445368926,4.19509220123291,1.900030508098538,4.16758394241333,2.2941109293875024,4.153829097747804,-0.032534288048098214
1827,2000-11-06,4.085056781768799,4.112565994262694,4.016284942626953,4.0437941551208505,1265958.0,0.017123247011668452,1.0000000000000184,-0.21428217674676137,68.3543981614554,63.318713107007824,-0.07166345032875032,-0.25787317438109625,-0.3077867752706842,-0.1804887504986823,8.450514876777119,0.0962810516357413,0.08079280229196772,0.21044192314147958,-0.17110725069060262,0.5919910969735618,0.019667336225438703,0.40121651005752046,-0.34818547615656703,36.36346445575326,-33.19913081575355,0.19077458691604107,11,-0.058455824851989746,-0.1753683090209961,-0.42638570070266724,-0.3163508176803589,-0.30947375297546387,0,-0.047137820365040994,-1.2142772241922384,4.016284942626953,2.333356445368926,4.19509220123291,1.900030508098538,4.16758394241333,-0.047137820365040994
1828,2000-11-07,3.988775968551636,4.0988121032714835,3.988775968551636,4.0988121032714835,383514.0,-0.023569026909700308,1.000000000000008,-2.6667263734486117,62.57307392491243,65.55747272858791,0.04196814464810883,-0.15091412056911224,-0.21364968800181394,-0.08429417357084068,9.178057725278638,0.1100361347198473,0.11233547442432901,0.10246990919113186,-0.2779685586196572,0.48290837700192135,-0.08774932471426267,0.2926891430965264,-0.2124961367975624,0.0,-69.44030165352606,0.19021923390539472,11,0.037824988365172896,-0.07908749580383345,-0.3369821906089787,-0.22007000446319624,-0.2063159942626953,1,-0.02413769544891431,1.0000000000000184,4.085056781768799,-1.2142772241922384,4.016284942626953,2.333356445368926,4.19509220123291,-0.02413769544891431
1829,2000-11-08,3.9956541061401367,4.0575480461120605,3.975022077560425,4.002531051635741,689779.0,0.0017243730013241088,-2.428510583504258,0.062497156167047554,60.24845937573144,67.10089903877362,0.048852419962038596,-0.1457666983530186,-0.2233009596735216,-0.09187828101206552,9.805768269732509,0.08252596855163574,0.12228935442827726,0.0969690442085267,-0.2806322203236675,0.4745703087407205,-0.09183158805757063,0.2857696764746236,-0.1831184303355684,8.10829550299129,-57.60150066784167,0.18880063226609692,11,0.05501687526702881,-0.08596563339233398,-0.34386032819747925,-0.22694814205169678,-0.1719300746917729,2,-0.03098116664323658,1.000000000000008,3.988775968551636,1.0000000000000184,4.085056781768799,-1.2142772241922384,4.016284942626953,-0.03098116664323658
1830,2000-11-09,4.0437941551208505,4.050671100616455,3.9956541061401367,4.016284942626953,619802.0,0.01204810218850949,1.666643554631074,-4.000208015532472,69.33335798611435,69.77457019348773,0.026097304366341056,-0.1701310586901359,-0.26794756057101443,-0.1399024898627843,9.755001838794996,0.05501699447631836,0.14762380755589266,0.12447748184204199,-0.23629439541241393,0.48524935909649836,-0.05590845678518619,0.3048634204692702,-0.19790310278982748,27.02712072446897,-43.95081051666435,0.18038593862722815,11,0.03438580036163241,-0.13410568237304776,-0.23726356029510587,-0.2407020330429086,-0.23382520675659224,3,-0.010204056364455538,-2.428510583504258,3.9956541061401367,1.000000000000008,3.988775968551636,1.0000000000000184,4.085056781768799,-0.010204056364455538
1831,2000-11-10,3.988775968551636,4.0575480461120605,3.9818990230560303,4.0575480461120605,778842.0,-0.013605585363325678,1.1999923730546955,-2.4999653325474407,59.398492908841305,68.74588045157643,0.10149134305991891,-0.09564274195054567,-0.2106683176866695,-0.08464797151545556,9.959613302944254,0.07564902305603027,0.17073897465679266,0.053985595703125444,-0.28957822875496086,0.39754942016121175,-0.11779631652591727,0.2257675079321686,-0.1121979698162745,9.999635986070787,-56.834720559280186,0.17178191222904307,11,0.11347401142120317,-0.07908749580383345,-0.18224537372589156,-0.1856838464736943,-0.19943785667419478,4,-0.022413621309422593,1.666643554631074,4.0437941551208505,-2.428510583504258,3.9956541061401367,1.000000000000008,3.988775968551636,-0.022413621309422593
1832,2000-11-13,4.036917209625243,4.050671100616455,3.9612679481506343,3.975022077560425,713408.0,0.01206917647247252,1.000005333575132,-0.9000038134726451,57.480329361716954,67.25236138216285,0.048776354045193315,-0.12186683183116376,-0.25771614320616454,-0.1332588313346168,10.11076835561253,0.08940315246582076,0.19387357001553962,0.08424607515335003,-0.24001263239354742,0.40850478270024704,-0.07788327862009847,0.24637542892679853,-0.13210722019789012,54.999982666033254,-8.42602006791332,0.16212935377344853,11,0.058455705642701083,-0.12722873687744052,-0.23038661479949862,-0.23382508754730136,-0.3094742298126212,0,-0.052810886898686404,1.1999923730546955,3.988775968551636,1.666643554631074,4.0437941551208505,-2.428510583504258,3.9956541061401367,-0.052810886898686404
1833,2000-11-14,4.016284942626953,4.050671100616455,4.016284942626953,4.016284942626953,538918.0,-0.005110896738010018,0.0,0.0,54.39998047503896,64.30209437130216,0.053469017402361096,-0.0793017655057664,-0.2366510700775124,-0.1139895971123801,10.112720979368925,0.03438615798950195,0.2176217479561906,0.047108566761016935,-0.2527206523020684,0.34693778582410273,-0.10280604277052596,0.19702317629255983,-0.08550152176296777,57.14264488841804,-2.8012292116689466,0.14991460953154284,11,0.07908797264099121,-0.10659646987915039,-0.2097543478012085,-0.21319282054901123,-0.17192983627319292,1,-0.05993148326676767,1.000005333575132,4.036917209625243,1.1999923730546955,3.988775968551636,1.666643554631074,4.0437941551208505,-0.05993148326676767
1834,2000-11-15,4.10568904876709,4.112565994262694,3.9612679481506343,4.016284942626953,560730.0,0.02226039920406131,1.9333265538186035,100.0,61.363602937314205,62.177183197319884,-0.05100154914522914,-0.14356831615804522,-0.3256830935999906,-0.20447031132751503,10.288999340480192,0.1512980461120601,0.20402242905783607,0.11588107347488386,-0.1597594202170587,0.39152156716682596,-0.021939173371086973,0.2537013203208547,-0.15101007098140284,95.45470303660689,36.04808832489531,0.13782024684597105,11,-0.010316133499145508,-0.1960005760192871,-0.281965434551239,-0.30259692668914795,-0.15817594528198242,2,-0.0787271200129519,0.0,4.016284942626953,1.000005333575132,4.036917209625243,1.1999923730546955,3.988775968551636,-0.0787271200129519
1835,2000-11-16,4.0094079971313485,4.0919342041015625,3.9612679481506343,4.0919342041015625,901530.0,-0.023450643848601738,2.166660888657779,-0.9230695382252133,54.22531824255361,60.81966815263095,0.01807058426217001,-0.02986086590588055,-0.22814575008772264,-0.11005627774582827,11.045935162222605,0.14442110061645552,0.17899006898916126,0.007564926147462181,-0.24769355255883507,0.26282340485375943,-0.12006431320568645,0.1351941655006108,0.22006988525390536,31.818024236121932,-23.506119344420963,0.12762923935314863,11,0.027508974075315606,-0.09971952438354581,-0.1598948836326608,-0.20631587505340665,0.13066720962524325,3,-0.04631206547596001,1.9333265538186035,4.10568904876709,0.0,4.016284942626953,1.000005333575132,4.036917209625243,-0.04631206547596001
1836,2000-11-17,3.954390048980713,4.0094079971313485,3.933758974075317,4.0094079971313485,818829.0,-0.013722212403925904,1.7499761659198696,0.6666724446755827,41.599979587569095,57.846954977754706,0.07083442643383542,0.05220757504734763,-0.1730391905319979,-0.0574638543202024,11.315603079443747,0.0756490230560316,0.1414040852182037,-0.06292672157287615,-0.2573551258528184,0.13150168270706564,-0.16014092371284683,0.03428748056709496,0.26972363471984906,11.53817947627336,-37.42562943966054,0.09721420213997092,11,0.06877243518829257,-0.03438615798950195,-0.10659617185592651,-0.151297926902771,0.37824583053588956,4,-0.03652171354560252,2.166660888657779,4.0094079971313485,1.9333265538186035,4.10568904876709,0.0,4.016284942626953,-0.03652171354560252
1837,2000-11-20,3.96814489364624,3.96814489364624,3.926882028579712,3.954390048980713,636160.0,0.0034783732750571783,4.999757332039427,-0.25000650020366094,38.65553024255796,55.18945012415976,0.043305659710866085,0.053090845008737286,-0.18576775833948744,-0.07336923871566414,12.128057937931356,0.041262865066527876,0.10065230118122326,-0.056736826896667925,-0.22881156743016495,0.1153379136368291,-0.14277419716341688,0.02930054337008059,0.24435460166931255,22.222093822024352,-20.795408246151037,0.08603737026674861,11,0.05157911777496382,-0.037824988365172896,-0.12035101652145341,-0.1650527715682979,0.4332633018493657,0,-0.04506054757604805,1.7499761659198696,3.954390048980713,2.166660888657779,4.0094079971313485,1.9333265538186035,4.10568904876709,-0.04506054757604805
1838,2000-11-21,3.933758974075317,3.96814489364624,3.8924961090087886,3.96814489364624,870630.0,-0.008665489918470826,3.3999861327786447,-2.4999133328711896,36.065622217871315,52.50246821773086,0.07718336222087485,0.09448777417809184,-0.14807350403179953,-0.03828099150980302,12.393877449237657,0.07564878463745117,0.08160875111296484,-0.09249819517135682,-0.26098257532386215,0.07598618498114895,-0.17674038524760993,-0.008256005095104157,0.26160347323608457,18.749891662333198,-18.027634851629955,0.08424219007625287,11,0.06877207756042436,-0.003439068794250044,-0.08596509695053056,-0.13066685199737504,0.46764922142028853,1,-0.05244754333511048,4.999757332039427,3.96814489364624,1.7499761659198696,3.954390048980713,2.166660888657779,4.0094079971313485,-0.05244754333511048
1839,2000-11-22,3.8787410259246826,3.9200038909912114,3.851232051849365,3.851232051849365,724314.0,-0.013986100448253103,-3.9999566653087495,-0.8000069336106906,31.746126080170058,48.32610911707038,0.12725541505835025,0.15244699485741187,-0.09031832381325655,0.013832209595938671,12.375872867753944,0.08252692222595215,0.05075352545238143,-0.14442139863967896,-0.3215782725884093,0.03273547530905141,-0.23299983561404414,-0.05584296166531377,0.2923921143225101,11.428636519417188,-17.586012634941312,0.0885784369743651,11,0.10315799713134677,0.05157887935638428,-0.04126292467117265,-0.07564890384674072,0.4951589107513419,2,-0.008865226974705043,3.3999861327786447,3.933758974075317,4.999757332039427,3.96814489364624,1.7499761659198696,3.954390048980713,-0.008865226974705043
1840,2000-11-24,4.016284942626953,4.0300397872924805,3.8787410259246826,3.8787410259246826,644339.0,0.035460969366852835,-1.2000065869187262,4.999965332246997,50.0,47.281832127199124,-0.016316951635527932,0.025413895413663568,-0.22169663605127576,-0.12551670168935658,12.811700515027486,0.15129876136779785,0.03553347659344652,-0.0127230763435362,-0.18012849195004765,0.15468233926297525,-0.09642578414679193,0.07097963145971953,0.12285808878045668,92.30746665884419,60.742609905752836,0.0837027078032557,11,-0.03438591957092374,-0.08596503734588623,-0.1925610899925232,-0.21319282054901123,0.6533341407775879,4,-0.01712324701166834,-3.9999566653087495,3.8787410259246826,3.3999861327786447,3.933758974075317,4.999757332039427,3.96814489364624,-0.01712324701166834
1841,2000-11-27,4.036917209625243,4.10568904876709,4.0094079971313485,4.0300397872924805,1215974.0,0.005137152192392858,-2.9999603799563306,0.05000164672967507,46.90272844356544,46.1065431362934,-0.03285756450964694,0.014174600350168376,-0.2315840276689487,-0.14763270188313982,13.477588028054004,0.0962810516357413,0.024149758523558162,0.002407431602477139,-0.1579501772521521,0.16276504045710594,-0.07777137282483704,0.08258623602979176,0.07343472382636218,72.9730995905438,40.2796284442103,0.08017880442731441,11,-0.05501818656921387,-0.10659730434417636,-0.21319335699081332,-0.23382508754730136,0.7014737129211435,0,0.025553656856124762,-1.2000065869187262,4.016284942626953,-3.9999566653087495,3.8787410259246826,3.3999861327786447,3.933758974075317,0.025553656856124762
1842,2000-11-28,3.9956541061401367,4.036917209625243,3.975022077560425,4.036917209625243,936064.0,-0.010221439118623166,2.0000231120356786,-5.999791998891307,50.476252107715595,45.670573317701916,0.0021644431046992096,0.04986996863093651,-0.17961226444603007,-0.10668080902062282,13.046235310014916,0.06189513206481845,-0.0033284637517150273,-0.033697772026061834,-0.19196940295474985,0.12457385890262662,-0.11283358749040584,0.04543804343828217,0.11003494262695312,56.75695934487063,19.104779513324722,0.07913581546434421,11,-0.013755083084107333,-0.058457136154174805,-0.18568474054336503,-0.19256198406219482,0.5432977676391602,1,0.08433707333640927,-2.9999603799563306,4.036917209625243,-1.2000065869187262,4.016284942626953,-3.9999566653087495,3.8787410259246826,0.08433707333640927
1843,2000-11-29,4.0437941551208505,4.050671100616455,3.975022077560425,3.9818990230560303,919706.0,0.01204810218850949,1.0,-1.5000115560178502,53.153114886605124,44.75829686762313,-0.046559261403742,-0.007311140343601252,-0.2151549344997119,-0.1568318660032939,12.279642368386105,0.07564902305603027,-0.012268099711808311,0.0199440240859996,-0.12737995490613052,0.16726800307812972,-0.05371796541006546,0.09360601358206466,0.061894893646239346,75.67569593448745,32.87007705820396,0.07366198949606512,11,-0.06533360481262296,-0.05845665931701749,-0.2630528211593637,-0.2407020330429086,0.5364217758178711,2,0.08843527307686805,2.0000231120356786,3.9956541061401367,-2.9999603799563306,4.036917209625243,-1.2000065869187262,4.016284942626953,0.08843527307686805
1844,2000-11-30,4.0300397872924805,4.0644259452819815,3.96814489364624,4.036917209625243,566182.0,-0.0034013521214852904,2.11111453510327,-0.11111410709262794,49.0566111785933,44.183996082738645,-0.04991313202350245,-0.004626795831905284,-0.1893684177454995,-0.14474966723183513,11.373820491034047,0.09628105163574174,-0.022979855978762842,0.01306686401367152,-0.11794431977141606,0.1440780477987591,-0.05243872787887227,0.07857245590621531,0.050203561782836914,66.66670168475525,20.961979683380605,0.06550559189254375,11,-0.05157923698425293,-0.0034388303756713867,-0.24757921695709229,-0.22694766521453857,0.371368408203125,3,0.09215006000043058,1.0,4.0437941551208505,2.0000231120356786,3.9956541061401367,-2.9999603799563306,4.036917209625243,0.09215006000043058
1845,2000-12-01,4.0437941551208505,4.085056781768799,3.8718640804290767,3.9612679481506343,1610394.0,0.003412960802952947,1.5833482599425717,-11.999583997783065,54.000022880748695,45.561778670869714,-0.0651255142220406,-0.03193450671155329,-0.1897959007104313,-0.16055243540311448,10.068875745034166,0.21319270133972212,-0.028834185878777063,0.034386134147644576,-0.06757052865358215,0.13634279694887175,-0.016592197252968788,0.08536446554825794,-0.1925621032714857,73.52939077200463,22.345377180444885,0.05097833140061352,12,-0.06533360481262296,-0.017193198204041416,-0.24586009979248136,-0.2407020330429086,0.30947399139404297,4,0.08163268675215463,2.11111453510327,4.0300397872924805,1.0,4.0437941551208505,2.0000231120356786,3.9956541061401367,0.08163268675215463
1846,2000-12-04,3.885617971420288,4.016284942626953,3.8099689483642583,4.016284942626953,3208064.0,-0.03911578523359216,2.1578905113884073,-1.583339111342206,40.51722617863923,45.76863377487875,0.0919376774270404,0.12221661993169786,-0.021186318398951798,-0.004706380491952267,9.556676487124127,0.23382520675659224,-0.05443886480654481,-0.11725670099258423,-0.23315139604768031,-0.0013620059374881421,-0.17520404852013272,-0.059309353465036185,0.19943881034851074,27.499952331509103,-22.242942304757985,0.057947347527548085,12,0.07221102714538574,0.13410544395446777,-0.0808066725730896,-0.08252584934234619,0.5432989597320557,0,0.20176999328054923,1.5833482599425717,4.0437941551208505,2.11111453510327,4.0300397872924805,1.0,4.0437941551208505,0.20176999328054923
1847,2000-12-05,3.8924961090087886,4.0988121032714835,3.8787410259246826,3.9131269454956055,1609485.0,0.0017701528145821488,-8.142770827761728,0.15788868676068704,42.10534638627493,46.43971423803471,0.08180270338037765,0.10558609958001197,-0.019109683010533285,-0.014008119588219348,9.101318810293234,0.22007107734680087,-0.06649690049187962,-0.10075052976608312,-0.21984850283678403,0.01834744330461824,-0.16029951630143335,-0.04120154323073244,-0.08252716064453036,28.571617240172305,-19.399361089392304,0.059548986535350644,12,0.06533288955688521,0.12722730636596724,-0.0842463374137874,-0.08940398693084672,0.5020346641540532,1,0.2173142348376047,2.1578905113884073,3.885617971420288,1.5833482599425717,4.0437941551208505,2.11111453510327,4.0300397872924805,0.2173142348376047
1848,2000-12-06,3.8924961090087886,3.9200038909912114,3.8168458938598633,3.885617971420288,966963.0,0.0,2.3333923983343334,-0.3333911154254786,34.653548269285935,46.76276114793648,0.08418721568746612,0.10329943435252575,-0.0075315147767871515,-0.016675936400137648,8.697479375095634,0.1031579971313481,-0.06076898105059181,-0.09593653678894087,-0.22329243755821837,0.03141936398033662,-0.15961448717357962,-0.032258586404302125,-0.08252716064453036,28.571617240172305,-12.83973868977866,0.06367795038463869,12,0.06533288955688521,0.12722730636596724,-0.048141121864318404,-0.08940398693084672,0.5089120864868169,2,0.16607743377683848,-8.142770827761728,3.8924961090087886,2.1578905113884073,3.885617971420288,1.5833482599425717,4.0437941551208505,0.16607743377683848
1849,2000-12-07,3.8718640804290767,3.9200038909912114,3.8099689483642583,3.8924961090087886,2077517.0,-0.00530046222318914,1.9091459205959813,-2.999653367534597,38.88895094853017,45.5282001422176,0.11593272817779976,0.12035244843191695,0.0262296186547335,0.0012510221362789231,8.404866829725725,0.11003494262695312,-0.053912634572794715,-0.11037906408309972,-0.24788514307441156,0.027127014908211677,-0.17913210357875586,-0.04162602458744402,0.22694802284240678,21.42863038755369,-20.320623602816504,0.0687530394956558,12,0.08596491813659712,0.14785933494567916,-0.010316014289855513,-0.06877195835113481,0.6120707988739018,3,0.18294853223028062,2.3333923983343334,3.8924961090087886,-8.142770827761728,3.8924961090087886,2.1578905113884073,3.885617971420288,0.18294853223028062
1850,2000-12-08,4.002531051635741,4.002531051635741,3.8649868965148926,3.8649868965148926,1641293.0,0.03374781978198582,1.0,-6.666535701491805,53.465375421677415,46.2573831397856,-0.01887534967199933,-0.014297387527725913,-0.09727892168413943,-0.1317180903178503,8.254920606613645,0.13754415512084872,-0.03784774683033554,0.022351062297820246,-0.11247870830276252,0.15718083289840257,-0.04506382300247136,0.0897659475981114,0.09050418853759812,66.6666666666665,20.224464446878983,0.06741488530029117,12,-0.048140525817870206,0.01719236373901456,-0.12722861766815097,-0.1856845617294307,0.4126319885253915,4,0.09965622720074907,1.9091459205959813,3.8718640804290767,2.3333923983343334,3.8924961090087886,-8.142770827761728,3.8924961090087886,0.09965622720074907
1851,2000-12-11,3.8993730545043945,4.0300397872924805,3.8924961090087886,4.0094079971313485,932429.0,-0.02577319096355002,-1.2222307822683534,-0.7999972265653554,45.61405909593513,45.71713947180999,0.07009102555105873,0.08624096751012544,0.01420345383699706,-0.03148546494744586,8.295241457754688,0.13754367828369185,-0.013826195318801027,-0.07633678913116437,-0.21581460796572216,0.06314102970339297,-0.14607569854844282,-0.0065978797138854794,0.18800085983276293,30.952475286752897,-17.78698561929443,0.06973890941727875,12,0.05501747131347656,0.12035036087036133,-0.0034390687942509324,-0.08252656459808394,0.40575504302978604,0,0.11640206917011398,1.0,4.002531051635741,1.9091459205959813,3.8718640804290767,2.3333923983343334,3.8924961090087886,0.11640206917011398
1852,2000-12-12,3.823724031448364,3.926882028579712,3.823724031448364,3.8993730545043945,802470.0,-0.01940030409982041,-1.7272790305551413,0.6874999999999984,43.333368001206445,44.626056484543476,0.13274675409612158,0.1529405024198769,0.09591747182984056,0.04241573109924879,8.299735287519908,0.1031579971313481,-0.021239915462476056,-0.14132615327835119,-0.293148468496375,0.010496161939672177,-0.2172373108873633,-0.0654149956693395,0.258101783569336,6.250297927292349,-44.370753605168815,0.07591115760901176,12,0.13066649436950728,0.13754343986511275,0.12378895282745406,-0.003439068794250044,0.5639297962188725,1,0.15827316373424116,-1.2222307822683534,3.8993730545043945,1.0,4.002531051635741,1.9091459205959813,3.8718640804290767,0.15827316373424116
1853,2000-12-13,3.775583028793335,3.8099689483642583,3.75495195388794,3.796215057373047,684326.0,-0.012590082929388013,1.2857171157874505,0.27273357600970544,43.69749931101268,44.03059961036785,0.15515745500430222,0.19196633832140808,0.15013254910514773,0.08873085052844143,8.392986700394706,0.06877207756042392,-0.029497820985481482,-0.17743206024169922,-0.3490273646404001,-0.005836755842998809,-0.2632297124410492,-0.09163440804234879,0.3008056488912958,7.4998136595358895,-46.09272854286576,0.08579765219935023,12,0.15129899978637695,0.15817594528198242,0.19256168603897095,0.04470193386077881,0.7289831638336182,2,0.1639343485891558,-1.7272790305551413,3.823724031448364,-1.2222307822683534,3.8993730545043945,1.0,4.002531051635741,0.1639343485891558
1854,2000-12-14,3.782459974288941,3.8099689483642583,3.75495195388794,3.796215057373047,691597.0,0.001821426106421331,1.666658962610231,0.6666859262511774,33.00004818831026,41.6972690889858,0.12233264615470585,0.16825900303447527,0.13667583024757146,0.08048871786956324,7.992105058047116,0.05501699447631836,-0.03911320735961343,-0.15439366102218566,-0.3263296116377563,0.017542289593384996,-0.24036163632997054,-0.06842568571440033,0.281071234443822,9.999722656053654,-37.097164921318715,0.08596797530778526,12,0.14442205429077104,0.1512989997863765,0.18568474054336503,0.037824988365172896,0.6533339023590083,3,0.1636364232308949,1.2857171157874505,3.775583028793335,-1.7272790305551413,3.823724031448364,-1.2222307822683534,3.8993730545043945,0.1636364232308949
1855,2000-12-15,3.823724031448364,3.851232051849365,3.75495195388794,3.761828899383545,1434995.0,0.010909317597519452,-1.5454419388896832,-4.499800669058751,34.951513823550144,41.07885660508701,0.05204148173124423,0.11844336248831588,0.0880672927542534,0.0397327014586053,7.436547856038782,0.0962800979614249,-0.055312972149125006,-0.10384540557861355,-0.2793024675848259,0.07161165642759926,-0.19157393658172017,-0.016116874575507367,0.2274640070906062,25.000043334991336,-18.046090752134457,0.08772853100310635,12,0.1031579971313481,0.11003494262695357,0.15645569562912032,-0.003439068794250044,0.8046319484710698,4,0.17266174086432118,1.666658962610231,3.782459974288941,1.2857171157874505,3.775583028793335,-1.7272790305551413,3.823724031448364,0.17266174086432118
1856,2000-12-18,3.8099689483642583,3.8099689483642583,3.727442979812622,3.8099689483642583,877901.0,-0.003597300163656225,1.0,0.0,36.36364909744667,40.440890239661655,0.06027591970257662,0.12735350110833688,0.09860076289720165,0.05436021873002783,7.22099310481058,0.09628105163574174,-0.06865490179596856,-0.11037943363189662,-0.2929328230137256,0.0721739557499328,-0.20165612832281132,-0.01910273894098191,0.22936964678867033,41.379042400072905,0.06445806822995337,0.09127669469091462,12,0.06877243518829301,0.11003553867339999,0.18396526575088457,0.010316014289855513,0.8183870315551753,0,0.15884488823897214,-1.5454419388896832,3.823724031448364,1.666658962610231,3.782459974288941,1.2857171157874505,3.775583028793335,0.15884488823897214
1857,2000-12-19,3.7893381118774414,3.8649868965148926,3.75495195388794,3.8099689483642583,748851.0,-0.005414961845207289,-1.4615450259211205,-100.0,30.526432565264813,39.98232182810374,0.07234253360443299,0.1411379562057995,0.11415190422579746,0.07761914776002365,7.045038033806968,0.11003494262695268,-0.08969058057770152,-0.12206993103027353,-0.3121269064048926,0.06798704434434555,-0.21709841871758329,-0.02704144334296421,0.23128674635506918,45.00026867694803,7.700334705741469,0.09502848768730945,12,0.08940327167510986,0.13066637516021684,0.21663111448287964,0.030946850776672363,0.9256711006164551,1,0.13611611590953787,1.0,3.8099689483642583,-1.5454419388896832,3.823724031448364,1.666658962610231,3.782459974288941,0.13611611590953787
1858,2000-12-20,3.727442979812622,3.75495195388794,3.713687896728516,3.741197109222412,1075110.0,-0.016334021994715342,1.0000115558174443,0.6666782230850871,28.431475512803104,38.820380113022956,0.12109739788899976,0.1968779334359465,0.1787899126777437,0.14082085113712273,7.196322566090699,0.07565021514892534,-0.08892187492616976,-0.17364926338195819,-0.3802728070609458,0.032974280297029424,-0.27696103522145155,-0.07033749154246438,0.2755909657146951,9.091324531905173,-23.482092636536628,0.10331177183949376,12,0.14442086219787598,0.1856839656829834,0.27508771419525146,0.0928419828414917,0.9050390720367432,2,0.17712164919228424,-1.4615450259211205,3.7893381118774414,1.0,3.8099689483642583,-1.5454419388896832,3.823724031448364,0.17712164919228424
1859,2000-12-21,3.84435510635376,3.8787410259246826,3.6861801147460938,3.741197109222412,1782157.0,0.031365235410526715,1.2399941203062987,-7.500147341780961,37.60687027650708,37.058323985781804,-0.0001421925518805267,0.08143271252635209,0.06625747298871021,0.0251397394690831,7.762429310629368,0.19256091117858887,-0.08790266465752161,-0.0550178408622739,-0.26299229679473113,0.15295661507018332,-0.15900506882850207,0.04896938710395471,0.13553115526965298,82.14283503310207,52.4884040371347,0.10398722796622858,12,0.0137548446655269,0.05501794815063388,0.15817558765411333,-0.02407014369964644,0.7991309165954585,3,0.17173519823442662,1.0000115558174443,3.727442979812622,-1.4615450259211205,3.7893381118774414,1.0,3.8099689483642583,0.17173519823442662
1860,2000-12-22,3.9475131034851074,3.9612679481506343,3.775583028793335,3.84435510635376,1335936.0,0.026833628600243742,1.8420939313214006,0.9999999999999913,54.128448537159656,38.00436725702898,-0.12507855795760925,-0.028608437856525448,-0.027462828784779347,-0.07738280099149364,7.81976318821059,0.18568491935729936,-0.07884306280154885,0.051578748226165594,-0.15044579937223546,0.2536032958245662,-0.04943352557303449,0.15259102202536567,-0.26133298873901367,94.999835327032,62.38478383379528,0.1010122737992003,12,-0.12378907203674316,-0.051578521728515625,0.05501759052276611,-0.12722814083099365,0.7399868965148926,4,0.12369326215326737,1.2399941203062987,3.84435510635376,1.0000115558174443,3.727442979812622,-1.4615450259211205,3.7893381118774414,0.12369326215326737
1861,2000-12-26,4.140075206756592,4.19509220123291,3.9200038909912114,3.926882028579712,777024.0,0.04878061154540014,-1.424225360990451,2.0666665125867945,63.235258879951765,40.21568846577846,-0.3128007465552134,-0.22455921438923454,-0.2097069985014679,-0.26917152681857903,7.745334880370806,0.2750883102416988,-0.06762918311567168,0.23898295164108285,0.01747490439283439,0.4604909988893313,0.1282289280169584,0.3497369752652073,-0.45389509201049805,89.18929301598664,53.74687890775333,0.11075402362412426,12,-0.19943904876708984,-0.19943904876708984,-0.16677248477935835,-0.319790244102478,0.6057438850402832,1,0.11794007325421751,1.8420939313214006,3.9475131034851074,1.2399941203062987,3.84435510635376,1.0000115558174443,3.727442979812622,0.11794007325421751
1862,2000-12-27,4.3326358795166025,4.3326358795166025,4.050671100616455,4.126319885253906,1829414.0,0.04651139487653566,1.7333293272564079,0.9677420076336688,69.5121291270699,43.08398066756259,-0.47559446146022966,-0.4116870337613556,-0.3894994324268821,-0.4604901090729885,8.23011696560772,0.2819647789001474,-0.07259285260100956,0.41469453573227,0.12281397560991625,0.7065750958546237,0.2687542556710927,0.5606348157934469,-0.6260992813110362,100.0,61.05757103702055,0.1459402800611769,12,-0.3232278823852548,-0.3232278823852548,-0.36105269193649425,-0.5123509168624887,0.3999781608581534,2,0.06825408564816327,-1.424225360990451,4.140075206756592,1.8420939313214006,3.9475131034851074,1.2399941203062987,3.84435510635376,0.06825408564816327
1863,2000-12-28,4.4014081954956055,4.422039985656738,4.236355781555177,4.3188819885253915,2009357.0,0.015873089244387684,1.9999922960177972,0.39999907552070696,72.51458739777779,47.4744850241701,-0.49870158098375095,-0.47673665267631415,-0.4446628526826055,-0.527388191285409,8.748096827888595,0.1856842041015616,-0.060199346798293085,0.4655861496925353,0.10541671061054814,0.8257555887745225,0.28550143015154195,0.6456708692335287,-0.6573056404113768,97.19623382430129,53.72353750897785,0.1800847195409936,12,-0.34729814529418945,-0.34729814529418945,-0.4263862371444702,-0.5811232328414917,0.5281686782836914,3,0.07125015519333777,1.7333293272564079,4.3326358795166025,-1.424225360990451,4.140075206756592,1.8420939313214006,3.9475131034851074,0.07125015519333777
1864,2000-12-29,4.4014081954956055,4.463303089141847,4.387653827667236,4.4014081954956055,2114778.0,0.0,-4.500017334026759,0.0,69.07890925529162,51.26641784991915,-0.44887462922879084,-0.47167095806197334,-0.4309950694363449,-0.5259341698077158,9.233417369322437,0.07564926147461026,-0.037501433203083856,0.44701772928237915,0.032243885191384436,0.8617915733733734,0.2396308072368818,0.6544046513278765,-0.6030706459655759,90.99998717285126,48.37667314981907,0.20738692204549722,12,-0.32666659355163574,-0.32666659355163574,-0.43498271703720137,-0.5811232328414917,0.47315168380737305,4,0.05249998320770177,1.9999922960177972,4.4014081954956055,1.7333293272564079,4.3326358795166025,-1.424225360990451,4.140075206756592,0.05249998320770177
1865,2001-01-02,4.3738999366760245,4.504566192626953,4.346391201019287,4.4014081954956055,1494976.0,-0.006249876766197926,-2.8333497044531373,-100.0,74.46808039819466,55.50024355000226,-0.37449931856966723,-0.44076208324922383,-0.39229564289543273,-0.49568955852115826,10.798653436795345,0.15817499160766602,-0.009336861365700777,0.4030041813850396,-0.0511518451640276,0.8571602079341072,0.17592616811050554,0.6300821946595732,-0.5090658331848132,77.64716342718407,32.16175141580108,0.22707801327453372,1,-0.27852678298950106,-0.27852678298950106,-0.41779047250747636,-0.5536149740219107,0.467648983001709,1,0.06163517459845402,-4.500017334026759,4.4014081954956055,1.9999922960177972,4.4014081954956055,1.7333293272564079,4.3326358795166025,0.06163517459845402
1866,2001-01-03,4.669619083404541,4.6764960289001465,4.3326358795166025,4.3326358795166025,2045709.0,0.0676099478748593,-1.040814767123487,-12.250255681325301,85.54910758032199,61.613874107230835,-0.5983793104539776,-0.7111977652761841,-0.6691658688638604,-0.786815175168698,12.723453770131771,0.34386014938354403,0.03761279642467752,0.6595232725143436,0.11085346292409692,1.2081930821045908,0.3851883677192198,0.933858177309467,-0.7280171292170405,98.901139091013,46.45121593786931,0.2743349047951235,1,-0.4882810115814209,-0.4882810115814209,-0.7135096192359929,-0.8493341207504272,0.060794830322265625,2,0.003829202398758058,-2.8333497044531373,4.3738999366760245,-4.500017334026759,4.4014081954956055,1.9999922960177972,4.4014081954956055,0.003829202398758058
1867,2001-01-04,4.738390922546387,4.882812976837158,4.607724189758301,4.6421098709106445,1837594.0,0.014727505159094267,-2.333350667360028,0.2857146900050241,89.77274540358563,68.42957076176224,-0.5792890201753744,-0.7518982019905316,-0.7234436890483806,-0.8536216088496671,14.688972683817287,0.2750887870788574,0.08688420938553065,0.6860003709793094,0.05175978275940718,1.3202409591992121,0.36888007686935786,1.0031206650892606,-0.6939037978991154,77.65945597870942,18.71714459323823,0.3171202941099513,1,-0.45389437675476074,-0.45389437675476074,-0.7822814583778386,-0.918105959892273,0.020632266998291016,3,0.0015676564833735362,-1.040814767123487,4.669619083404541,-2.8333497044531373,4.3738999366760245,-4.500017334026759,4.4014081954956055,0.0015676564833735362
1868,2001-01-05,4.538951873779297,4.71776008605957,4.511444091796875,4.71776008605957,1573133.0,-0.0420900368979924,1.3076791790670634,-1.8571485172051745,76.96078423042101,72.80222786775266,-0.2823208734589162,-0.5286492291275628,-0.5144114877421924,-0.6530274989144882,16.884026905721118,0.22694683074951172,0.13578939544535018,0.45423853397369385,-0.21083301303030488,1.1193100809776926,0.12170276047169448,0.7867743074756932,-0.36033261278164375,37.499924163961744,-26.49179260298368,0.3325357735019993,1,-0.2097538709640503,-0.2544553279876709,-0.5794038772583012,-0.7186669111251831,0.23547601699829102,4,0.04266671513179299,-2.333350667360028,4.738390922546387,-1.040814767123487,4.669619083404541,-2.8333497044531373,4.3738999366760245,0.04266671513179299
1869,2001-01-08,4.580215930938722,4.580215930938722,4.3738999366760245,4.538951873779297,1123277.0,0.009091098188945379,8.999791996486707,-0.23077271806031624,76.96078423042105,75.3391540558928,-0.232696446534149,-0.5419083037881292,-0.5465136409511713,-0.6924455763302362,18.762264208203966,0.2063159942626971,0.19706851407481984,0.46008499860763674,-0.232150231553077,1.15232022876835,0.11396738352727986,0.8062026136879936,-0.2889256754067473,45.00006500231849,-22.93556722290313,0.3461176150803567,1,-0.17880749702453702,-0.2957193851470956,-0.5983169078826913,-0.7599309682846078,0.19091129302978427,0,0.07627608569296718,1.3076791790670634,4.538951873779297,-2.333350667360028,4.738390922546387,-1.040814767123487,4.669619083404541,0.07627608569296718
1870,2001-01-09,4.4014081954956055,4.538951873779297,4.387653827667236,4.538951873779297,1818509.0,-0.0390391497124174,1.2,-3.3332562949951328,68.8596545913633,75.96408691271631,0.019296481658331643,-0.3496102017798153,-0.359102635465101,-0.513361927549723,20.287931403591003,0.19256210327148526,0.2681335095413404,0.2613334059715271,-0.4395656683681368,0.962232480311191,-0.0891161311983053,0.6117829431413591,-0.027508258819580966,12.500032501159067,-56.36607596509937,0.35044953716983207,1,0.06533384323120117,-0.11691164970397949,-0.39887744188308716,-0.5811232328414917,0.37632083892822266,1,0.10750006879425444,8.999791996486707,4.580215930938722,1.3076791790670634,4.538951873779297,-2.333350667360028,4.738390922546387,0.10750006879425444
1871,2001-01-10,4.3532681465148935,4.4014081954956055,4.284495830535889,4.4014081954956055,1520422.0,-0.010937419762606537,3.8571768178531456,0.3499982665973241,67.67240142640767,75.75967272375385,0.11271100343533469,-0.28008188891108254,-0.30362815936102194,-0.4643446316082076,21.408543496098346,0.1169123649597168,0.3292560721615816,0.19049860239029037,-0.5069698618572875,0.8879670666378687,-0.15823562973349858,0.5392328345140793,0.5295448303222647,11.49429134768202,-57.89600842730442,0.3487342321237891,1,0.20631623268127353,-0.06877160072326749,-0.35073739290237516,-0.5329831838607797,0.41565799713134677,2,0.11216418486734936,1.2,4.4014081954956055,8.999791996486707,4.580215930938722,1.3076791790670634,4.538951873779297,0.11216418486734936
1872,2001-01-11,4.428916931152344,4.45642614364624,4.312005043029785,4.3738999366760245,1097830.0,0.017377469545038826,1.6249929580821716,-1.1428528977683963,71.79486685641214,75.67970377471323,0.0582852694018996,-0.324714733291005,-0.37645491957178123,-0.5384477398509477,23.302971348271882,0.14442110061645508,0.3737175711512384,0.23588774204254115,-0.45209410871372846,0.9238695927988108,-0.10810318333559366,0.579878667420676,0.44192970275878896,33.33325996207439,-41.87989488643845,0.3439909253781348,1,0.1547374725341797,-0.14442038536071777,-0.4401407241821289,-0.60863196849823,0.28719186782836914,3,0.06807465284656344,3.8571768178531456,4.3532681465148935,1.2,4.4014081954956055,8.999791996486707,4.580215930938722,0.06807465284656344
1873,2001-01-12,4.394530773162842,4.415163040161133,4.305128097534181,4.415163040161133,624346.0,-0.0077640105976327645,9.666296886916644,-0.37501625079086576,68.01800985819857,75.56182606392511,0.10235722763815769,-0.2546363664268103,-0.34136175681233816,-0.5022609426331037,25.028204330999976,0.12378883361816317,0.3953446401814249,0.17055419683456385,-0.4936354010502768,0.8347437947194045,-0.16154060210785648,0.5026489957769842,0.46458884468078576,37.209152329199945,-35.59374814295382,0.33209479894242033,1,0.18912363052368164,-0.11003422737121582,-0.40575456619262695,-0.5673688650131226,0.2819652557373047,4,0.08294228330536924,1.6249929580821716,4.428916931152344,3.8571768178531456,4.3532681465148935,1.2,4.4014081954956055,0.08294228330536924
1874,2001-01-16,4.4014081954956055,4.4976887702941895,4.215723991394043,4.380776882171632,2050253.0,0.0015649958295351762,1.6451664851251517,-0.999953777531215,65.86538092934832,74.60597056738663,0.10670050310853796,-0.22426435343051843,-0.34788110881704437,-0.5085971616372742,26.61690156176131,0.2819647789001465,0.3925708071978189,0.1464842081069948,-0.48810515415140987,0.7810735703653995,-0.17081047302220753,0.46377888923619714,0.4462189466018671,57.44683989862184,-12.02994036773476,0.3172946811292022,1,0.14786028861999512,-0.11691164970397949,-0.4126319885253906,-0.5742462873458862,0.2233719825744629,1,0.08475007968216408,9.666296886916644,4.394530773162842,1.6249929580821716,4.428916931152344,3.8571768178531456,4.3532681465148935,0.08475007968216408
1875,2001-01-17,4.4839348793029785,4.5527071952819815,4.428916931152344,4.428916931152344,886080.0,0.01875006364822762,-3.4999956665308525,2.666720595373032,63.020823176699054,72.10282785587299,0.04629178932251765,-0.26856302513687247,-0.42997018146314314,-0.5897129256049691,28.757521764915012,0.15129899978637606,0.38151278605064665,0.19600034952163714,-0.4122864677327618,0.8042871667760361,-0.10814305910556232,0.5001437581488366,0.33841613676635696,79.59176742771051,12.08764383902816,0.30414340862719946,1,0.06533360481262207,-0.19943833351135254,-0.49515867233276367,-0.6567729711532593,0.22006988525390625,2,0.06404917832128976,1.6451664851251517,4.4014081954956055,9.666296886916644,4.394530773162842,1.6249929580821716,4.428916931152344,0.06404917832128976
1876,2001-01-18,4.415163040161133,4.511444091796875,4.415163040161133,4.4839348793029785,445312.0,-0.015337385799085501,-1.8000138672213555,-1.2499891663272116,53.44830609175767,68.06677904344764,0.08400749742771563,-0.16034798309942655,-0.35578646905034983,-0.5197510321452463,30.73198451727271,0.09628105163574219,0.37709216336857754,0.09696880578994715,-0.47001472680538914,0.6639523383852834,-0.18652296050772055,0.38046057208761486,0.38292289492119114,59.183676357178896,-4.036029241339662,0.28349176629766804,1,0.05157899856567383,-0.13066649436950684,-0.42810606956481934,-0.5880011320114136,0.41538286209106445,3,0.08211837048025816,-3.4999956665308525,4.4839348793029785,1.6451664851251517,4.4014081954956055,9.666296886916644,4.394530773162842,0.08211837048025816
1877,2001-01-19,4.305128097534181,4.442671775817871,4.305128097534181,4.422039985656738,762483.0,-0.02492205647357848,-1.352945974826884,1.6999965331946483,46.11113935908936,64.63904072441079,0.1409425618115936,-0.010213731668009096,-0.24372374882025838,-0.40827532159683244,32.596133861800794,0.13754367828369052,0.3675756550791176,-0.038855636119841996,-0.548584978083821,0.47087370584413746,-0.2937203071018315,0.2160090348621475,0.46966335980061213,26.53073064432859,-31.053126709828366,0.25486467098198967,1,0.09284186363220126,-0.0206315517425546,-0.3180711269378671,-0.44358015060424894,0.5683317184448233,4,0.1077315321645611,-1.8000138672213555,4.415163040161133,-3.4999956665308525,4.4839348793029785,1.6451664851251517,4.4014081954956055,0.1077315321645611
1878,2001-01-22,4.387653827667236,4.45642614364624,4.291372776031493,4.3326358795166025,1146906.0,0.019169169479608117,-1.4000055468692942,-0.47059327356820246,49.4791676070961,61.58552776626357,0.0387759310636735,-0.04294383658470746,-0.3201170435145162,-0.4883167248545388,34.59552282331671,0.16505336761474698,0.31311759968834707,0.010659551620483043,-0.4084007172676838,0.4297198205086499,-0.19887058282360037,0.22018968606456646,0.36477493102992664,51.02029842720809,-2.240118919706461,0.20953013444408344,1,-0.003438234329223633,-0.10315728187561035,-0.4298248291015625,-0.4779653549194336,0.4208850860595703,0,0.07485890733729672,-1.352945974826884,4.305128097534181,-1.8000138672213555,4.415163040161133,-3.4999956665308525,4.4839348793029785,0.07485890733729672
1879,2001-01-23,4.504566192626953,4.511444091796875,4.387653827667236,4.387653827667236,670694.0,0.026645758656369534,-1.117659054665291,2.1249859162254094,54.63412769788739,60.004913666988465,-0.10057207628467069,-0.11368762855019732,-0.4296337404627195,-0.6023691365318027,36.07398676361101,0.12379026412963867,0.24498876710283568,0.09456136226654088,-0.2441454174426978,0.43326814197577956,-0.0747920275880789,0.26391475212116067,0.22639437537808504,81.5787745092676,30.10588617998083,0.16935338985461945,1,-0.12035059928894043,-0.22006964683532715,-0.5742456912994385,-0.5948777198791504,0.25995874404907227,1,0.03816790095228417,-1.4000055468692942,4.387653827667236,-1.352945974826884,4.305128097534181,-1.8000138672213555,4.415163040161133,0.03816790095228417
1880,2001-01-24,4.435793876647949,4.4839348793029785,4.415163040161133,4.4839348793029785,288998.0,-0.015267245066033275,1.8571004070959498,-0.41176998405272797,40.116266648177074,56.94312091385173,-0.029512791138833983,-0.006807980178717088,-0.35566434923981927,-0.5282527018382419,37.04244358789456,0.08940315246582031,0.19936539321921565,0.0013750076293943536,-0.2580885743433319,0.2608385896021206,-0.12835678335696876,0.13110679861575747,0.2745572282926494,65.62468176017245,19.318725033380943,0.12973179098636328,1,-0.05157828330993652,-0.15129733085632324,-0.5054733753204346,-0.5261054039001465,0.5157909393310547,2,0.04260484293849398,-1.117659054665291,4.504566192626953,-1.4000055468692942,4.387653827667236,-1.352945974826884,4.305128097534181,0.04260484293849398
1881,2001-01-25,4.628355979919434,4.6421098709106445,4.415163040161133,4.415163040161133,1260506.0,0.04341096737727601,-1.1290276404725585,-4.4285105835041945,45.7894875129731,54.05363432013628,-0.19998013243212487,-0.169609678800259,-0.5389109644125147,-0.71462611205125,37.02822229622484,0.22694683074951172,0.15277937514406315,0.169523072242737,-0.0639085000848576,0.4029546445703316,0.0528072860789397,0.2862388584065343,0.0622100404793029,96.07857532265017,51.51873820423236,0.11671578616379744,1,-0.19943904876708984,-0.3438594341278076,-0.698035478591919,-0.7186675071716309,0.30012083053588867,3,0.0163446340267821,1.8571004070959498,4.435793876647949,-1.117659054665291,4.504566192626953,-1.4000055468692942,4.387653827667236,0.0163446340267821
1882,2001-01-26,4.628355979919434,4.6421098709106445,4.538951873779297,4.607724189758301,1122368.0,0.0,3.285787867982091,0.09677520364662781,54.037286339969775,52.500220595888635,-0.18854176896978014,-0.15422640257066256,-0.5309553846603334,-0.7092530699190593,36.427712434750134,0.10315799713134766,0.12839269503082562,0.1547370672225954,-0.08246983037565947,0.39194396482085025,0.036133618423468405,0.2733405160217224,0.04321635931911505,96.07857532265017,48.53441097411198,0.11860344879912739,1,-0.19943904876708984,-0.3438594341278076,-0.7289830446243286,-0.7186675071716309,0.3298311233520499,4,0.04368504134297013,-1.1290276404725585,4.628355979919434,1.8571004070959498,4.435793876647949,-1.117659054665291,4.504566192626953,0.04368504134297013
1883,2001-01-29,4.7150092124938965,4.731513977050781,4.622579097747803,4.622579097747803,1108736.0,0.01872224888284668,-1.3571295914156005,4.479985208468152,55.847259121849966,51.387095950611055,-0.2513908585626803,-0.227863492235846,-0.6078169511331399,-0.7901944420861109,35.60272964197424,0.10893487930297852,0.11152017085916555,0.2257102489471432,-0.03197433692774254,0.48339483482202894,0.09686795600970033,0.35455254188458607,-0.4992852210998535,95.20015198432453,45.378850186855054,0.12884229293744273,1,-0.2035658359527588,-0.4305126667022705,-0.8156362771987915,-0.8053207397460938,0.2662849426269531,0,0.0336055766477068,3.285787867982091,4.628355979919434,-1.1290276404725585,4.628355979919434,1.8571004070959498,4.435793876647949,0.0336055766477068
1884,2001-01-30,4.632482051849365,4.6764960289001465,4.577465057373047,4.6764960289001465,2237466.0,-0.01750307516385119,3.499978332466632,-0.47618654560462237,60.93748800954094,51.15561426537126,-0.14822643979721306,-0.13400789925688272,-0.5191374167800236,-0.7029263696040591,34.45661099333117,0.1375441551208496,0.07842017313423,0.13162939548492414,-0.13015124625481178,0.39341003722466006,0.000739074615056623,0.26251971635479165,-0.40644226074218714,68.69554862865445,13.568696676513838,0.13089032086986793,1,-0.12103867530822754,-0.34798550605773926,-0.7399866580963135,-0.7227935791015625,0.4082307815551758,1,0.03800486648559298,-1.3571295914156005,4.7150092124938965,3.285787867982091,4.628355979919434,-1.1290276404725585,4.628355979919434,0.03800486648559298
1885,2001-01-31,4.643486022949219,4.647887229919434,4.622579097747803,4.643486022949219,1674918.0,0.0023753942220803292,4.750270855904659,-0.0,64.23749533901338,52.354413070621895,-0.14999116329443574,-0.13046881228355733,-0.5206303975015691,-0.7080890408933835,33.10419400276094,0.02530813217163086,0.05722398351535407,0.1291540622711178,-0.13286510021909415,0.39117322476132976,-0.0018555189739881683,0.2601636435162238,-0.40733674812316867,72.17395498586149,11.051672832778266,0.1310095812451059,1,-0.13204264640808105,-0.31428802013397217,-0.7647445201873779,-0.733797550201416,0.37411975860595703,2,0.026066389158619918,3.499978332466632,4.632482051849365,-1.3571295914156005,4.7150092124938965,3.285787867982091,4.628355979919434,0.026066389158619918
1886,2001-02-01,4.6875,4.6875,4.632482051849365,4.643486022949219,2859994.0,0.009478649625142221,1.500021667533368,100.0,63.091913397840756,54.24116574159427,-0.16909357414170767,-0.18242767240082713,-0.5526521776255109,-0.7462210014242028,31.2104956687982,0.055017948150634766,0.04284816649841794,0.17227399349212646,-0.092087716523511,0.43663570350776393,0.04009313848430818,0.30445484849994475,-0.4414434311294553,77.14297034410349,11.988971836312572,0.13218085500781868,2,-0.1760566234588623,-0.28609156608581543,-0.827670693397522,-0.7778115272521973,0.2618842124938965,3,0.05633809407552093,4.750270855904659,4.643486022949219,3.499978332466632,4.632482051849365,-1.3571295914156005,4.7150092124938965,0.05633809407552093
1887,2001-02-02,4.745819091796875,4.764524936676025,4.6764960289001465,4.6764960289001465,1032397.0,0.012441406250000009,-1.5396716214636026,1.575023834286705,67.36470729105336,56.22844792870063,-0.17693308029453103,-0.2531403692684595,-0.5984975740283414,-0.7978748899388024,28.82860301817063,0.0880289077758789,0.0309016130540547,0.23022167682647687,-0.03547764770926687,0.4959210013622206,0.097372014558605,0.36307133909434874,-0.49005337476272537,90.00007647345224,20.430897404616573,0.13284966226787195,2,-0.16972970962524414,-0.27907705307006836,-0.805182933807373,-0.8361306190490723,0.10123205184936523,4,0.03848813347608848,1.500021667533368,4.6875,4.750270855904659,4.643486022949219,3.499978332466632,4.632482051849365,0.03848813347608848
1888,2001-02-05,4.732614040374756,4.7755279541015625,4.728212833404541,4.732614040374756,467123.0,-0.0027824599224491875,-9.750487540628386,0.0,66.27021921808954,57.52134698650087,-0.1225354150186373,-0.2368248624236493,-0.5716065599237394,-0.7766960510907639,27.170953946445785,0.047315120697021484,0.0409405315259006,0.20733351707458514,-0.07551185848047126,0.49017889262964154,0.06591082929705738,0.3487562048521129,-0.4564979545549308,78.33318888311088,6.931926171662937,0.14142268777752798,2,-0.1372685432434082,-0.18334555625915527,-0.7232060432434082,-0.7610311508178706,0.01540517807006836,0,0.04766352400012441,-1.5396716214636026,4.745819091796875,1.500021667533368,4.6875,4.750270855904659,4.643486022949219,0.04766352400012441
1889,2001-02-06,4.929576873779297,4.951584815979004,4.752420902252197,4.753520965576172,1179622.0,0.04161819064986427,-1.2345825642671802,100.0,69.67923349916259,60.80612108105482,-0.2825875178071362,-0.4282279352026368,-0.7505388661386299,-0.9644588163369763,26.755593669194855,0.21897077560424805,0.07796779007203103,0.38682830333709717,0.05142841872945603,0.7222281879447383,0.2191283610332766,0.5545282456409177,-0.6234960758625672,93.31077212942498,21.997696047120627,0.16769994230382038,2,-0.24620294570922852,-0.34592247009277344,-0.8754668235778809,-0.9029759168624878,-0.19806289672851562,1,0.01049122118708401,-9.750487540628386,4.732614040374756,-1.5396716214636026,4.745819091796875,1.500021667533368,4.6875,0.01049122118708401
1890,2001-02-07,4.8745598793029785,4.94058084487915,4.82504415512085,4.929576873779297,3115366.0,-0.011160591646101947,1.9999814279435162,-0.312497291558329,70.53611205255609,63.55574602989737,-0.1774467293344637,-0.3541010528525508,-0.6821930262779068,-0.8995897941717139,26.317786806438004,0.11553668975830078,0.10614412108543458,0.3081537246704098,-0.05116438966599013,0.6674718390068097,0.12849466750220984,0.48781278183860977,-0.5168387599412672,75.86202774328422,2.890131503611002,0.1796590571681999,2,-0.12929153442382812,-0.2909054756164551,-0.7998182773590088,-0.8273273706436157,-0.24097681045532227,2,0.03408573455155106,-1.2345825642671802,4.929576873779297,-9.750487540628386,4.732614040374756,-1.5396716214636026,4.745819091796875,0.03408573455155106
1891,2001-02-08,4.8415489196777335,4.858055114746094,4.731513977050781,4.731513977050781,748851.0,-0.006772090289711485,-1.3000173340266945,-2.000017334176914,75.75267128599897,65.96856657945617,-0.1240603323420526,-0.2979075891540033,-0.6366271409808784,-0.8547323805114933,26.315498712160434,0.14304590225219727,0.1185002174242733,0.25072872638702304,-0.11392683845510376,0.6153842912291498,0.0684009439659592,0.4330565088080869,-0.4363187045866388,59.999861328507244,-18.067999308886677,0.18232778242106348,2,-0.0770239830017081,-0.25789451599121005,-0.74617576599121,-0.773684859275817,-0.08252573013305575,3,0.0363637473870988,1.9999814279435162,4.8745598793029785,-1.2345825642671802,4.929576873779297,-9.750487540628386,4.732614040374756,0.0363637473870988
1892,2001-02-09,4.730413913726807,4.869058132171631,4.702905178070068,4.869058132171631,543462.0,-0.022954432103171718,1.3968248509069399,-1.2600017334026796,66.0154035912006,67.09836040938401,0.0034352897850018493,-0.17183724397786282,-0.5126395157926424,-0.7321670771835116,26.01038997057325,0.1661529541015625,0.15861404601637474,0.12451887130737305,-0.23686842744655667,0.48590617006130277,-0.05617477806959137,0.30521252068433746,-0.2814753305646791,11.06191720723502,-67.51799993118604,0.18069364937696472,2,0.03411102294921875,-0.1467595100402832,-0.5490758419036865,-0.5765849351882935,-0.13094186782836914,4,0.04628988134245038,-1.3000173340266945,4.8415489196777335,1.9999814279435162,4.8745598793029785,-1.2345825642671802,4.929576873779297,0.04628988134245038
1893,2001-02-12,4.759023189544678,4.8074378967285165,4.749120235443115,4.753520965576172,538918.0,0.0060479434441989,-7.154215421542278,-0.03968592437697329,62.958804099337186,67.32295108602804,-0.020421575312314033,-0.18102057331070132,-0.5293506720229484,-0.7485146025459848,25.740255339067215,0.07702398300170987,0.17984858715077845,0.134903526306152,-0.21827284013859405,0.488079892750898,-0.04168465691622103,0.311491709528525,-0.2698729077572004,22.566387801786703,-53.33600287948852,0.17658818322237316,2,0.028058767318725586,-0.1753687858581543,-0.47452664375305176,-0.5020357370376587,-0.3047981262207031,0,0.018497063492977972,1.3968248509069399,4.730413913726807,-1.3000173340266945,4.8415489196777335,1.9999814279435162,4.8745598793029785,0.018497063492977972
1894,2001-02-13,4.774427890777588,4.7964348793029785,4.737016201019287,4.737016201019287,1561318.0,0.0032369460326970856,-2.1764765861989854,6.799376029118641,68.23702766291723,67.76734356646182,-0.015168973518504991,-0.17607412320194626,-0.5319895240178987,-0.751772926693711,26.07374427944193,0.059418678283691406,0.19052331848372184,0.13165724277496338,-0.21124655633834255,0.4745610418882693,-0.03979465678169003,0.3031091423316168,-0.24828284625478858,30.092568443269226,-45.16382261076622,0.17145189955665302,2,0.01760554313659668,-0.19077348709106445,-0.4675806164741516,-0.5105633735656738,-0.49405765533447266,1,-0.005531274727967994,-7.154215421542278,4.759023189544678,1.3968248509069399,4.730413913726807,-1.3000173340266945,4.8415489196777335,-0.005531274727967994
1895,2001-02-14,4.771127223968506,4.785430908203125,4.760122776031494,4.774427890777588,854272.0,-0.0006913219519887326,1.0001130539644256,-0.08822554742664865,59.657630261067254,67.38575655126476,0.00909847682628051,-0.15826908598672063,-0.516141570075364,-0.7357825237165017,26.181812415219312,0.02530813217163086,0.19261259844022582,0.11399695873260463,-0.2249307498778439,0.45292466734305314,-0.055466895572619634,0.2834608130378289,-0.21094699772921022,41.05978510423363,-30.25891545891188,0.16946385430522432,2,0.042913198471069336,-0.18747282028198242,-0.4281747341156006,-0.4866306781768799,-0.3389091491699219,2,-0.008302701868590168,-2.1764765861989854,4.774427890777588,-7.154215421542278,4.759023189544678,1.3968248509069399,4.730413913726807,-0.008302701868590168
1896,2001-02-15,4.777729034423828,4.781030178070068,4.749120235443115,4.749120235443115,1811238.0,0.0013837003595622566,-1.2307782055769456,-8.667581623808148,60.01475720308802,66.56909543037972,0.018597349044834566,-0.14368232093137756,-0.504761410573181,-0.7301862342001701,26.358989080821782,0.031909942626953125,0.19577539890453277,0.10247046947479266,-0.22036733582235968,0.425308274771945,-0.058948433173783954,0.26388937212336927,-0.18623644100535586,45.0331182845073,-22.19717229113767,0.16141890264857625,2,0.04951596260070801,-0.1940746307373047,-0.4021097421646118,-0.49323248863220215,-0.17825698852539062,3,-0.030170393619560976,1.0001130539644256,4.771127223968506,-2.1764765861989854,4.774427890777588,-7.154215421542278,4.759023189544678,-0.030170393619560976
1897,2001-02-16,4.76892614364624,4.786531925201416,4.7095069885253915,4.770026206970215,986048.0,-0.0018424843087924136,3.5160686078532266,-0.038451922596129805,54.03621571222758,65.20976170750617,0.03466842827795169,-0.1036663032134797,-0.4779298277881914,-0.7099910740717661,27.194708723809804,0.0770249366760245,0.19518835776551224,0.07047767639160174,-0.20332086711478237,0.34427621989798585,-0.06642159536159031,0.2073769481447938,-0.14862617242292586,60.674567622311336,-2.8930645448356103,0.13689927175319205,2,0.0583188533782959,-0.1852717399597168,-0.34688568115234375,-0.48442959785461426,-0.11223602294921875,4,-0.002076558496246883,-1.2307782055769456,4.777729034423828,1.0001130539644256,4.771127223968506,-2.1764765861989854,4.774427890777588,-0.002076558496246883
1898,2001-02-20,4.716108798980713,4.8910651206970215,4.716108798980713,4.76892614364624,818829.0,-0.011075311941221244,-5.624957116804795,48.01300390117035,56.55171950042289,63.75114904097952,0.09487545671458619,-0.026330221235017603,-0.40732582070070666,-0.6447650345676674,28.390924965331525,0.1749563217163086,0.19262772013367435,0.0012375831604005683,-0.2301933193096204,0.23266848563042153,-0.11447786807460947,0.1169530343954106,-0.06930604017694364,3.636196504313326,-56.833877867278915,0.11571545123501031,2,0.10563421249389648,-0.13245439529418945,-0.2820333242416382,-0.4316122531890869,-0.16285181045532138,1,-0.024731565375990416,3.5160686078532266,4.76892614364624,-1.2307782055769456,4.777729034423828,1.0001130539644256,4.771127223968506,-0.024731565375990416
1899,2001-02-21,4.6764960289001465,4.731513977050781,4.659990787506104,4.6610918045043945,786112.0,-0.008399460608103038,-7.124746093221747,-0.2916508675947493,52.475205751679226,61.74438167421543,0.10595577826245073,0.028273103771796926,-0.3493548358895602,-0.5920792659042347,29.166626777507243,0.07152318954467685,0.17896745517290213,-0.046971678733825684,-0.2573236175094591,0.16338026004180772,-0.15214764812164194,0.058204290653990576,0.2750887870788574,7.142827663341217,-49.7050473362146,0.1051759693878166,2,0.09903192520141602,-0.09284162521362305,-0.24242055416107178,-0.3919994831085205,-0.2640838623046875,2,-0.04752938187107736,-5.624957116804795,4.716108798980713,3.5160686078532266,4.76892614364624,-1.2307782055769456,4.777729034423828,-0.04752938187107736
1900,2001-02-22,4.624780178070068,4.6852989196777335,4.493837833404541,4.6764960289001465,1437722.0,-0.011058675236861326,4.5238481751022634,-3.3572511995047205,45.35074839473165,58.3663902418524,0.13244200167423248,0.10000034845539751,-0.2837156379230361,-0.5313017452332858,29.487478870813984,0.19146108627319247,0.16579154637222082,-0.10813684463500994,-0.2769562190205619,0.060682529750542,-0.19254653182778636,-0.023727157442233526,0.3209727573394776,32.964086016858616,-20.43602932555453,0.08440968719277606,2,0.06767129898071289,-0.003301382064819336,-0.20789766311645508,-0.3402836322784424,-0.2156691551208496,3,-0.07447055413792147,-7.124746093221747,4.6764960289001465,-5.624957116804795,4.716108798980713,3.5160686078532266,4.76892614364624,-0.07447055413792147
1901,2001-02-23,4.704004764556885,4.704004764556885,4.577465057373047,4.621479034423828,666150.0,0.017130454515975835,2.066672829911769,-1.5957531164711958,46.993595048830805,56.25285595936687,0.035375036112280434,0.02817849123224203,-0.34448361202816713,-0.59981388872826,29.085565577689877,0.1265397071838379,0.13113041568503636,-0.03269469738006592,-0.19491072009416754,0.1295213253340357,-0.11380270873711673,0.048413313976984895,0.22367156677246136,52.908482844884915,3.9670792456429638,0.08110801135705088,2,-0.011553287506103516,-0.08252596855163574,-0.2871222496032715,-0.4195082187652588,-0.294893741607666,4,-0.05777772416518867,4.5238481751022634,4.624780178070068,-7.124746093221747,4.6764960289001465,-5.624957116804795,4.716108798980713,-0.05777772416518867
1902,2001-02-26,4.830545902252197,4.839348793029785,4.6764960289001465,4.6875,1749440.0,0.026900724814047372,1.02740189545607,1.7333491266489087,56.05446893612706,55.48570760789908,-0.08433767591382235,-0.08689349661072399,-0.4482784156641806,-0.7155666726012386,28.958850346222675,0.16285276412963867,0.10056516892014589,0.08373694419860822,-0.07521785682431847,0.24269174522153492,0.004259543687144429,0.163214344710072,0.0797768891601569,84.76458682953883,37.907646557960945,0.07947740051146357,2,-0.13809442520141602,-0.20906710624694824,-0.45492660999298096,-0.5460493564605713,-0.47315168380737394,0,-0.04783597155054953,2.066672829911769,4.704004764556885,4.5238481751022634,4.624780178070068,-7.124746093221747,4.6764960289001465,-0.04783597155054953
1903,2001-02-27,4.873459815979004,5.061620235443115,4.819541931152344,4.819541931152344,1825779.0,0.00888386418330045,-7.979517837876081,0.3769271539956465,45.71434397992166,52.98318719867734,-0.12215785912797905,-0.12366859265714236,-0.465926385926009,-0.747113535234841,28.802386109349293,0.24207830429077148,0.0669806520041849,0.11872832775115949,-0.04910013916323841,0.2865567946655574,0.034814094293960984,0.202642561208358,-0.3796219825744629,66.86046999897542,24.810566339311862,0.08391423345719877,2,-0.09573078155517578,-0.19696331024169922,-0.5322265625,-0.5889632701873779,-0.43573999404907227,1,-0.04447963119983922,1.02740189545607,4.830545902252197,2.066672829911769,4.704004764556885,4.5238481751022634,4.624780178070068,-0.04447963119983922
1904,2001-02-28,4.808538913726807,4.877861022949219,4.720510959625244,4.875659942626953,1111462.0,-0.013321316826977014,3.399973332444415,-1.2448750375860056,45.0331182845073,51.35824142350402,-0.05798746089085505,-0.04730713422249799,-0.37619469616998735,-0.6774566353197313,28.745924398656886,0.1573500633239746,0.051125075052691926,0.04500458240508998,-0.11406566779620775,0.2040748326063877,-0.034530542695558886,0.12453970750573884,-0.30334543228149435,55.42635333401639,16.924209914631795,0.07953512510064867,2,-0.030809879302978516,-0.08390188217163086,-0.4741828441619873,-0.5240423679351807,-0.30699872970581055,2,-0.05308929173322663,-7.979517837876081,4.873459815979004,1.02740189545607,4.830545902252197,2.066672829911769,4.704004764556885,-0.05308929173322663
1905,2001-03-01,4.764524936676025,4.852552890777588,4.737016201019287,4.786531925201416,1116915.0,-0.009153295385659788,-2.0,0.3278702499946719,44.29971197014263,49.61212528651009,-0.016772293180339126,0.006576917808729377,-0.3087001006016461,-0.6294635678503502,28.68641142695981,0.11553668975830078,0.037067644775714115,-0.005061340332031428,-0.1537735317374107,0.14365085107334785,-0.07941743603472062,0.06929475537065777,-0.2482029201507574,38.63634796773911,2.7356452623690686,0.07435609570268949,3,0.013204097747802734,-0.026133298873901367,-0.43016886711120605,-0.4800283908843994,-0.23767614364624023,3,-0.07390301756426909,3.399973332444415,4.808538913726807,-7.979517837876081,4.873459815979004,1.02740189545607,4.830545902252197,-0.07390301756426909
1906,2001-03-02,4.951584815979004,5.061620235443115,4.748019218444824,4.748019218444824,2299264.0,0.03926097182597199,-2.081080701228368,-9.250043335066737,64.71451874984535,50.79860340180095,-0.19732844457148513,-0.1683134930276733,-0.4691781544746556,-0.8092200319764649,28.748062129065744,0.313601016998291,0.02071238807293163,0.16879429817199743,0.004672378017120948,0.3329162183268739,0.08673333809455919,0.25085525824943566,-0.424356835075379,71.42858911626617,31.04811702840695,0.08206096007743817,3,-0.17385578155517578,-0.21319317817687988,-0.6172287464141846,-0.6670882701873779,-0.3246040344238281,4,-0.10955558941032295,-2.0,4.764524936676025,3.399973332444415,4.808538913726807,-7.979517837876081,4.873459815979004,-0.10955558941032295
1907,2001-03-05,4.928476810455322,4.9900970458984375,4.9108710289001465,4.979093074798584,657971.0,-0.004666789802147964,1.1818074377560668,-0.24864842073702062,61.3568961417808,51.33251191750738,-0.16674288913123814,-0.13788924820846127,-0.41854368562829514,-0.7796374930021006,28.450208257159527,0.07922601699829102,0.016082474649238065,0.13655340671539307,-0.03884715118019688,0.311953964610983,0.04885312776759765,0.22425368566318848,-0.39056098446090726,60.967515565632866,17.576336146191267,0.08770027894779511,3,-0.15074777603149414,-0.15074777603149414,-0.5717700719833374,-0.6439802646636963,-0.16945362091064453,0,-0.10538058866469968,-2.081080701228368,4.951584815979004,-2.0,4.764524936676025,3.399973332444415,4.808538913726807,-0.10538058866469968
1908,2001-03-06,4.9581871032714835,5.045114040374756,4.942781925201416,4.951584815979004,507110.0,0.00602829108440428,-7.454380712259691,-0.1304380593499589,62.083951843678165,52.400150372173925,-0.17713033869298123,-0.15793088837287161,-0.41781937249561185,-0.7983522098131424,28.16249012018347,0.1166372299194336,0.011446440265695301,0.1549850463867175,-0.032921591397950145,0.34289168417138516,0.06103172749438368,0.24893836527905133,-0.4097971890880947,69.67742025671036,23.587687814038624,0.093953318892334,3,-0.18045806884765536,-0.18045806884765536,-0.6014803647994986,-0.6736905574798575,-0.31470108032226474,1,-0.1211718864804937,1.1818074377560668,4.928476810455322,-2.081080701228368,4.951584815979004,-2.0,4.764524936676025,-0.1211718864804937
1909,2001-03-07,4.98129415512085,5.0,4.929576873779297,4.968090057373047,642522.0,0.004660383194115436,1.7826545704622747,1.9999277769755688,63.469641719852284,54.41336074163178,-0.17037134205059257,-0.18652814712517785,-0.41336482070066616,-0.8101078695798956,27.087959935699857,0.07042312622070312,0.014371494811287633,0.17550623416900635,-0.02095175048411768,0.3719642188221304,0.07727724184244433,0.27373522649556836,-0.42263963451226605,75.2541337125263,27.349678444691037,0.09822899232656214,3,-0.16175150871276855,-0.20356512069702148,-0.5833241939544678,-0.6967976093292236,-0.22777318954467773,2,-0.10912311464925528,-7.454380712259691,4.9581871032714835,1.1818074377560668,4.928476810455322,-2.081080701228368,4.951584815979004,-0.10912311464925528
1910,2001-03-08,5.040712833404541,5.073723793029785,4.984594821929932,4.984594821929932,1045120.0,0.011928361673363197,-2.176483583712868,4.250045141020548,65.78596211829347,56.50140152712763,-0.18392724689232054,-0.24544491565965476,-0.44728878391801796,-0.8558476441791125,26.060200264178157,0.09242963790893555,0.02190205888854635,0.22661726474761945,0.005419779388367019,0.4478147501068719,0.11601852206799368,0.3372160074272452,-0.4719989984992665,89.86475407436038,39.878760944630855,0.110598742679626,3,-0.1656029224395752,-0.25693202018737793,-0.6427428722381592,-0.756216287612915,-0.22117090225219727,3,-0.1069635718604075,1.7826545704622747,4.98129415512085,-7.454380712259691,4.9581871032714835,1.1818074377560668,4.928476810455322,-0.1069635718604075
1911,2001-03-09,5.017605781555176,5.061620235443115,4.937280178070068,5.050615787506104,2302899.0,-0.004584084158937962,3.5199032786459012,-0.5882247977703917,64.67532277498977,57.45927417589015,-0.12477969091309049,-0.2197379238744741,-0.4046376790593502,-0.81982584341422,25.705018529755474,0.12434005737304688,0.03672929636902822,0.19470736980438197,-0.04437969872478398,0.4337944383335479,0.075163835539799,0.31425090406896494,-0.4286915483249212,65.54064539553241,16.208287334195056,0.11954353426458306,3,-0.12048840522766113,-0.2338249683380127,-0.5972850918769836,-0.7331092357635498,-0.15404987335205078,4,-0.09780700395583564,-2.176483583712868,5.040712833404541,1.7826545704622747,4.98129415512085,-7.454380712259691,4.9581871032714835,-0.09780700395583564
1912,2001-03-12,4.9493842124938965,5.070423126220703,4.9493842124938965,5.006601810455322,2092966.0,-0.013596438626578333,-3.2308282080770705,1.733341037456437,63.52045864328346,59.43773136070813,-0.04238542730449346,-0.14152667503229122,-0.32346959732158176,-0.7389551174516384,25.597813509616568,0.12103891372680664,0.06216759001091887,0.11553728580474854,-0.12576198281920092,0.356836554428698,-0.005112348507226194,0.23618692011672326,-0.34107759687166084,13.741076685919193,-39.66252290812835,0.12064963431197478,3,-0.052266836166381836,-0.1656033992767334,-0.49295830726623535,-0.6648876667022705,-0.008803367614746094,0,-0.06514010977868057,3.5199032786459012,5.017605781555176,-2.176483583712868,5.040712833404541,1.7826545704622747,4.98129415512085,-0.06514010977868057
1913,2001-03-13,4.84705114364624,4.9900970458984375,4.819541931152344,4.9735918045043945,1876672.0,-0.020675919357671546,1.137936599492533,2.2115689117789223,59.21525061112096,61.01352384144298,0.06236608195876414,-0.034004039763461336,-0.21132928244878357,-0.624549361012452,25.11039036423301,0.17055511474609375,0.0802816254043428,0.008802819252013983,-0.22994772865705038,0.24755336716107834,-0.11057245470251775,0.12817809320654572,-0.22012784092770232,10.822649692903962,-46.43192458972439,0.119375273954532,3,0.0583188533782959,-0.06327033042907715,-0.3256354331970215,-0.5625545978546143,0.176055908203125,1,-0.01816113581078138,-3.2308282080770705,4.9493842124938965,3.5199032786459012,5.017605781555176,-2.176483583712868,5.040712833404541,-0.01816113581078138
1914,2001-03-14,4.748019218444824,4.8415489196777335,4.7095069885253915,4.786531925201416,1095104.0,-0.02043137616388313,-1.285704852269308,0.30435044747998113,56.334816230988885,62.350757648203675,0.16976287021202996,0.06634975813905264,-0.1034386666775049,-0.5140078549359863,24.434034573336515,0.13754415512084872,0.07886313310521054,-0.08890867233276367,-0.3294309275750047,0.15161358290947735,-0.20916979995388463,0.031352455288357284,-0.10322389611383631,10.573984902162339,-47.69792053663987,0.12026112762112054,3,0.14359617233276367,0.03576159477233887,-0.1757122278213501,-0.46352267265319824,0.275087833404541,2,-0.022016169414294073,1.137936599492533,4.84705114364624,-3.2308282080770705,4.9493842124938965,3.5199032786459012,5.017605781555176,-0.022016169414294073
1915,2001-03-15,4.731513977050781,4.766725063323975,4.704004764556885,4.753520965576172,753395.0,-0.003476237275941152,1.5909350562373195,0.571421496403234,51.51150732579715,60.88375637886498,0.20237495749420198,0.08404409432387006,-0.07719707097401418,-0.4871800615039845,23.707741579160178,0.06272029876708984,0.0833714738029343,-0.10343325138092041,-0.34687175220887934,0.14000524944703852,-0.22515250179490032,0.018285999033059497,-0.06956151589184145,7.507596608691691,-49.31769895580017,0.12171925041397948,3,0.1573503017425537,0.052266836166381836,-0.09799981117248535,-0.4126315116882324,0.22117090225219727,3,0.00465115154095086,-1.285704852269308,4.748019218444824,1.137936599492533,4.84705114364624,-3.2308282080770705,4.9493842124938965,0.00465115154095086
1916,2001-03-16,4.633583068847656,4.7755279541015625,4.632482051849365,4.742517948150635,924250.0,-0.02069758404563915,-1.574228453990415,4.950013000520021,38.8264833290323,58.38037717744849,0.2798866212263613,0.17984288537864135,0.019999597843673556,-0.3774146943786896,22.88296141896615,0.14304590225219727,0.09112849497944886,-0.19415686130523646,-0.45278915162261146,0.06447542901213854,-0.3234730064639235,-0.0648407161465494,0.4401407241821289,0.25140756661647223,-50.84873796539292,0.12931614515868736,3,0.21951985359191895,0.15019774436950684,0.030878305435180664,-0.3147006034851074,0.3510117530822754,4,0.04013284310254828,1.5909350562373195,4.731513977050781,-1.285704852269308,4.748019218444824,1.137936599492533,4.84705114364624,0.04013284310254828
1917,2001-03-19,4.759023189544678,4.782129764556885,4.6357831954956055,4.643486022949219,989683.0,0.027071948173407412,-1.2352744103391393,-1.0606076523398686,44.06392795712808,56.378152301165144,0.14291023151165394,0.05652066428917557,-0.10694933662634654,-0.4929160114724054,22.436447559265126,0.14854669570922852,0.1066559179398956,-0.06822159290313756,-0.32736539289677324,0.19092220709049812,-0.1977934928999554,0.06135030709368028,0.30587576866149924,35.38474051732529,-13.154995322644147,0.12957189999681767,3,0.09407973289489746,0.02475762367248535,-0.08493351936340332,-0.4401407241821289,0.19366168975830078,0,0.021965162701476304,-1.574228453990415,4.633583068847656,1.5909350562373195,4.731513977050781,-1.285704852269308,4.748019218444824,0.021965162701476304
1918,2001-03-20,4.5994720458984375,4.78433084487915,4.5994720458984375,4.742517948150635,1393190.0,-0.03352602777745772,-1.5846081022970842,-1.2380942554447192,40.124743402568654,53.784274710355845,0.2751628557645125,0.21806600085469086,0.05563738686459985,-0.32568047430157065,21.246006977822308,0.1848587989807129,0.08553410748819879,-0.22194089889526403,-0.4964117483463619,0.05252995055583387,-0.35917632362081253,-0.08470547416971552,0.4567785741806034,0.0,-45.69948331294327,0.13723542472554884,3,0.23712587356567383,0.18430876731872559,0.07461762428283691,-0.28058958053588867,0.33890771865844727,1,0.07416259857148066,-1.2352744103391393,4.759023189544678,-1.574228453990415,4.633583068847656,1.5909350562373195,4.731513977050781,0.07416259857148066
1919,2001-03-21,4.454225063323975,4.615976810455322,4.430017948150635,4.615976810455322,1381376.0,-0.03157905540571471,1.2993119468896108,1.1307681281646993,36.62237513249223,50.54387615637794,0.37747847176092275,0.3644950518930674,0.20096448631772912,-0.17406473393140054,20.833182955658806,0.1859588623046875,0.06376458574184696,-0.35607433319091797,-0.6703633329051941,-0.04178533347664182,-0.5132188330480556,-0.19892983333378034,0.5837544137878421,6.832129283707109,-38.11831579716001,0.15714449985713805,3,0.29599547386169434,0.29764580726623535,0.23114311695098877,-0.13534259796142578,0.45334482192993164,2,0.1277173875225921,-1.5846081022970842,4.5994720458984375,-1.2352744103391393,4.759023189544678,-1.574228453990415,4.633583068847656,0.1277173875225921
1920,2001-03-22,4.280370235443115,4.4509239196777335,4.226451873779297,4.4509239196777335,2461030.0,-0.03903144214969678,1.6322743704515696,1.0544163340388721,20.729374824549552,45.66099305077347,0.4829206157443595,0.5388517966104267,0.37864526429132983,0.005871401592639103,22.175045578870346,0.22777318954467773,0.031869572428743886,-0.5127086639404297,-0.8992371017270795,-0.12618022615377988,-0.7059728828337546,-0.3194444450471048,0.7211315499310302,9.664885119709528,-30.61699915585758,0.19326421889332493,3,0.36806726455688477,0.3697175979614258,0.40747368335723877,0.038512229919433594,0.6194977760314933,3,0.17352162910023594,1.2993119468896108,4.454225063323975,-1.5846081022970842,4.5994720458984375,-1.2352744103391393,4.759023189544678,0.17352162910023594
1921,2001-03-23,4.432218074798584,4.45642614364624,4.280370235443115,4.280370235443115,1371379.0,0.035475398389165136,-1.3188464050645632,-0.8903228331707145,30.54355336599724,41.99689246440833,0.2674257295756073,0.3853557692320404,0.2340186780923439,-0.13938964358553374,23.447844385866002,0.176055908203125,-0.0032116769685179847,-0.3472714900970457,-0.764849227145528,0.07030624695143661,-0.5560603586212869,-0.13848262157280455,0.5072797176479735,36.88366324574322,-0.749339553004738,0.20878886852424097,3,0.1760563850402832,0.21786975860595703,0.26662933826446533,-0.11333560943603516,0.4368400573730469,4,0.11742806778027193,1.6322743704515696,4.280370235443115,1.2993119468896108,4.454225063323975,-1.5846081022970842,4.5994720458984375,0.11742806778027193
1922,2001-03-26,4.5994720458984375,4.647887229919434,4.408010959625244,4.423415184020996,1395008.0,0.037735952581136045,-1.3191541348184073,1.1594294829925136,37.30527087421308,39.56245027141857,0.05064253524434559,0.21070570202739614,0.07363959295251021,-0.30176260946251965,23.493398778652317,0.23987627029418945,-0.045790266112363476,-0.1684638261795044,-0.5928253507959189,0.2558976984369101,-0.3806445884877121,0.04371693612870331,0.28298207305473877,66.86399585625796,31.909452274582947,0.21218076230820745,3,-0.06547164916992188,0.050615787506103516,0.10597765445709229,-0.28058958053588867,0.30809783935546875,0,0.08373195275203948,-1.3188464050645632,4.432218074798584,1.6322743704515696,4.280370235443115,1.2993119468896108,4.454225063323975,0.08373195275203948
1923,2001-03-27,4.6566901206970215,4.6566901206970215,4.447622776031494,4.593969821929932,1607667.0,0.012440139700296227,5.666656529870604,0.35625023698736247,38.783251793212585,37.61227644499899,-0.04069774863420239,0.14378716048183549,0.025211566646000882,-0.35459587032862494,22.423892746638796,0.20906734466552734,-0.08840282231159513,-0.10040726661682164,-0.5244935789350338,0.3236790457013905,-0.31245042277592816,0.11163588954228487,0.1732838186422443,100.0,67.24554511210947,0.21204315615910613,3,-0.15129876136779785,-0.006602287292480469,0.0487595796585083,-0.33780765533447266,0.184858798980712,1,0.06356333596053232,-1.3191541348184073,4.5994720458984375,-1.3188464050645632,4.432218074798584,1.6322743704515696,4.280370235443115,0.06356333596053232
1924,2001-03-28,4.5532569885253915,4.643486022949219,4.4949378967285165,4.643486022949219,848819.0,-0.02221172753409406,2.2926901450132977,-1.4385938236501448,33.653127491562486,35.62801201897291,0.035987479596219174,0.23938816416702302,0.1361923632367663,-0.24755449299555554,22.054283222594236,0.16175222396850497,-0.13142408679608142,-0.19107630252838081,-0.6239200049323532,0.2417673998755916,-0.4074981537303666,0.025345548673604945,0.22843518556907672,75.95910337757357,48.34555895598527,0.2164218512019861,3,-0.04786562919616788,0.0968308448791495,0.1494417190551749,-0.23437452316284269,0.288291931152342,2,0.0845818228582389,5.666656529870604,4.6566901206970215,-1.3191541348184073,4.5994720458984375,-1.3188464050645632,4.432218074798584,0.0845818228582389
1925,2001-03-29,4.412412166595459,4.555458068847656,4.390405178070068,4.525747776031494,1936653.0,-0.030932763576682287,-1.097913244804325,1.2560880226609856,31.19013835481755,34.77952924406016,0.14170983804908577,0.3715506195666096,0.28044334821841144,-0.1043230285148482,21.86225161935262,0.1650528907775879,-0.1700865868139685,-0.3143154859542845,-0.7716520995269969,0.1430211276184279,-0.5429837927406407,-0.0856471791679283,0.3248607834737953,35.087683730359856,11.764732787365944,0.22866830678635605,3,0.09297919273376465,0.23767566680908203,0.267179012298584,-0.09352970123291016,0.4214348793029785,3,0.1122192805121609,2.2926901450132977,4.5532569885253915,5.666656529870604,4.6566901206970215,-1.3191541348184073,4.5994720458984375,0.1122192805121609
1926,2001-03-30,4.409111022949219,4.461927890777588,4.389305114746094,4.423415184020996,1554048.0,-0.0007481494297454372,-1.6939241178031308,0.12621065120623354,32.501762896790765,33.49484423735601,0.12272714957184228,0.3500757748973804,0.2893995841663255,-0.09577516654973461,20.74612169975021,0.07262277603149414,-0.20169793442890693,-0.29049293994903547,-0.7559526187249581,0.17496673882688718,-0.5232227793369963,-0.05776310056107459,0.2872962410168389,7.407262098593484,-16.420202575505815,0.2327298393879611,3,0.09628033638000488,0.24097681045532227,0.2478541135787964,-0.09022855758666992,0.37411975860595703,4,0.11130520097385221,-1.097913244804325,4.412412166595459,2.2926901450132977,4.5532569885253915,5.666656529870604,4.6566901206970215,0.11130520097385221
1927,2001-04-02,4.409111022949219,4.472930908203125,4.394805908203125,4.425615787506104,1681280.0,0.0,-2.4633718410789216,1.1538435895727002,34.80914904294167,32.9042226418419,0.07584861489715422,0.32587917167564484,0.2987185700193473,-0.09157327269371685,19.541732848021024,0.078125,-0.2288945584840283,-0.26452465057373065,-0.7341531065032729,0.20510380535581163,-0.49933887853850134,-0.029710422608959952,0.2496998098018981,7.407262098593484,-17.318968430675383,0.23481422796477092,4,0.03245997428894043,0.24097681045532227,0.2478541135787964,-0.09022855758666992,0.35541391372680664,0,0.10431742517446452,-1.6939241178031308,4.409111022949219,-1.097913244804325,4.412412166595459,2.2926901450132977,4.5532569885253915,0.10431742517446452
1928,2001-04-03,4.357394218444823,4.414612770080566,4.340888977050781,4.414612770080566,988774.0,-0.011729531017752093,1.5769192306410214,3.4667899344175717,35.990517605226714,32.83401624992351,0.10014703398241043,0.34812693113101734,0.35668508591414927,-0.034375316508458376,18.157418179462077,0.07372379302978516,-0.23820592310607935,-0.2862018108367925,-0.7560524586980293,0.18364883702444423,-0.5211271347674105,-0.05127648690617459,0.26682789758854764,5.454528263829064,-20.191822192544805,0.23492532393061832,4,0.08417677879333585,0.2926936149597177,0.2995709180831918,-0.0385117530822745,0.38512372970581144,1,0.12626254114906388,-2.4633718410789216,4.409111022949219,-1.6939241178031308,4.409111022949219,-1.097913244804325,4.412412166595459,0.12626254114906388
1929,2001-04-04,4.437719821929932,4.522447109222412,4.3562941551208505,4.3562941551208505,1058752.0,0.018434320940045046,-3.0810953256580005,-1.4230641021367003,39.92451534304146,34.96680964086706,0.019259263757103184,0.23714883946854748,0.27990242826315725,-0.10880685735843265,16.535294680591427,0.1661529541015616,-0.26231461517975596,-0.17869749069213903,-0.6287687328719791,0.27137375148770104,-0.40373311178205906,0.04633813039778101,0.15468067472311375,45.12804899729768,16.47727985051813,0.22503562108992023,4,0.03081035614013672,0.21236801147460938,0.28939294815063477,-0.06381964683532715,0.22117137908935547,2,0.0909992324779485,1.5769192306410214,4.357394218444823,-2.4633718410789216,4.409111022949219,-1.6939241178031308,4.409111022949219,0.0909992324779485
1930,2001-04-05,4.501540184020996,4.522447109222412,4.291372776031493,4.437719821929932,2361062.0,0.014381341015645699,3.3749904076630526,0.7837867909722389,45.36319004433967,36.61343593846066,-0.011050985803525926,0.13793596461125013,0.2226567345540893,-0.16707086615581712,14.656513924871756,0.23107433319091886,-0.269099393925174,-0.08791849613189662,-0.4933589435350143,0.31752195127122107,-0.29063871983345546,0.11480172756966223,0.061584422802149597,90.95229447913532,56.28398071755816,0.2027202237015589,4,-0.02750873565673828,0.14854764938354492,0.24964284896850586,-0.1276400089263916,0.2134690284729004,3,0.07553164511641097,-3.0810953256580005,4.437719821929932,1.5769192306410214,4.357394218444823,-2.4633718410789216,4.409111022949219,0.07553164511641097
1931,2001-04-06,4.526848793029785,4.566461086273193,4.412412166595459,4.566461086273193,1564954.0,0.005622211059811644,6.777833953270015,-0.6206842447381594,41.23025205967186,37.04954495906719,-0.024054130233495563,0.07797370322013641,0.19814463570276697,-0.18574106078075658,12.973908354041551,0.15404891967773438,-0.2583688548395955,-0.0380720376968382,-0.3903226151620274,0.314178539768351,-0.21419732642943323,0.13805325103575683,-0.3003969192504883,85.60015392562347,48.914778000977265,0.1761252887325946,4,-0.052817344665527344,0.12323904037475586,0.23121154308319092,-0.15294861793518066,0.31690120697021484,4,0.06781720947723113,3.3749904076630526,4.501540184020996,-3.0810953256580005,4.437719821929932,1.5769192306410214,4.357394218444823,0.06781720947723113
1932,2001-04-09,4.626980781555176,4.6985039710998535,4.538951873779297,4.538951873779297,1765798.0,0.022119578785041227,-2.624993228969178,-2.2222623475738206,51.087900226216874,38.41672811828989,-0.13396108446381128,-0.05012005637684247,0.09998912210394462,-0.2793536561558252,11.005041120320042,0.17165517807006836,-0.20767799059190928,0.0781801223754881,-0.22625183398517823,0.38261207873615444,-0.07403585580484506,0.23039610055582127,-0.3937287235260012,82.43239761260041,39.408498420779935,0.15221597818033308,4,-0.13204240798950195,0.023107051849365234,0.1310795545578003,-0.2530806064605713,0.4016280174255371,0,0.03376932115708575,6.777833953270015,4.526848793029785,3.3749904076630526,4.501540184020996,-3.0810953256580005,4.437719821929932,0.03376932115708575
1933,2001-04-10,4.759023189544678,4.761223793029785,4.6654930114746085,4.6654930114746085,1035123.0,0.02853748788321564,-1.0470565443264293,1.0624939060722705,62.18120961404037,41.58651502078743,-0.2793361856047518,-0.19931438789533118,-0.03129523608502449,-0.4037132261915932,10.132101214197768,0.13424301147460938,-0.17287703430785495,0.21462392807006836,-0.0737753167672075,0.5030231729073442,0.07042430565143043,0.3588235504887063,-0.5071610549926762,99.53163802875935,49.78456004282176,0.14419962241863798,4,-0.23272490501403809,-0.10893535614013672,0.01870584487915039,-0.38512301445007324,0.2860908508300781,1,0.0011560664683112343,-2.624993228969178,4.626980781555176,6.777833953270015,4.526848793029785,3.3749904076630526,4.501540184020996,0.0011560664683112343
1934,2001-04-11,4.643486022949219,4.761223793029785,4.604973793029785,4.759023189544678,595264.0,-0.024277496030968737,1.60550473305265,-1.2352929180665404,65.22138204118016,45.36776431927217,-0.16724125041709303,-0.09698246609104544,0.0863335617788783,-0.28251459560058745,9.869232214658435,0.15625,-0.1605441512793675,0.10431342124938947,-0.1720874436219919,0.38071428612077085,-0.033887011186300775,0.24251385368507972,-0.3610621888885506,74.94146743945551,19.292949135610904,0.13820043243569047,4,-0.1171877384185791,0.006601810455322266,0.13424301147460938,-0.26958584785461426,0.3642158508300781,2,0.021327064346048807,-1.0470565443264293,4.759023189544678,-2.624993228969178,4.626980781555176,6.777833953270015,4.526848793029785,0.021327064346048807
1935,2001-04-12,4.753520965576172,4.753520965576172,4.623680114746094,4.659990787506104,1032397.0,0.023696624062855776,1.7764482760378695,-0.809524595644217,63.95792948503099,48.86289394018775,-0.2501023851011439,-0.2163779773229937,-0.020642754179023726,-0.38465341623730076,9.630511037488848,0.12984085083007812,-0.1519099509316959,0.21324801445007324,-0.06653145962123919,0.49302748852138567,0.07335827741441658,0.3531377514857299,-0.44236913397735655,97.79169417821468,38.12670890962751,0.13988973703565633,4,-0.22722268104553223,-0.10343313217163086,0.045114874839782715,-0.3796207904815674,0.291593074798584,3,-0.0199072992929179,1.60550473305265,4.643486022949219,-1.0470565443264293,4.759023189544678,-2.624993228969178,4.626980781555176,-0.0199072992929179
1936,2001-04-16,4.819541931152344,4.869058132171631,4.7964348793029785,4.7964348793029785,1573133.0,0.013888855451417825,-5.285808621721455,0.24705450503959,60.48215362923445,51.71545000533139,-0.28137024408310474,-0.28222276408168945,-0.0841937805612698,-0.4414357083786822,10.116983461620388,0.11553716659545898,-0.12313411199921287,0.2699710369110111,-0.03416500683202095,0.5741070806540431,0.11790301503949507,0.4220390587825271,-0.48138578186767056,84.99992055272195,25.161384625981725,0.15206802187151616,4,-0.23932647705078125,-0.17110443115234375,0.009903430938720703,-0.4395899772644043,0.23657608032226474,0,-0.0216893472765064,1.7764482760378695,4.753520965576172,1.60550473305265,4.643486022949219,-1.0470565443264293,4.759023189544678,-0.0216893472765064
1937,2001-04-17,4.863555908203125,4.872358798980713,4.78433084487915,4.808538913726807,703411.0,0.009132398406223041,1.4242519747079796,2.380961224953053,59.97874655264021,54.38080877726622,-0.28400860929581206,-0.33518919993575036,-0.1270555336436221,-0.4760809056783266,10.558006361260775,0.0880279541015625,-0.07287882890875341,0.30875837802886963,-0.013581407638250553,0.6310981636959898,0.14758848519530954,0.4699282708624297,-0.4829276002874954,96.70778443754492,40.216517022567764,0.1611698928335601,4,-0.2816901206970215,-0.215118408203125,-0.023106813430786133,-0.43890249729156494,0.18375921249389648,1,-0.004072310173245719,-5.285808621721455,4.819541931152344,1.7764482760378695,4.753520965576172,1.60550473305265,4.643486022949219,-0.004072310173245719
1938,2001-04-18,4.94058084487915,5.006601810455322,4.872358798980713,4.872358798980713,1996634.0,0.01583716485012765,-2.9354730485350036,1.2400176808604686,69.17209966280876,57.630540368351475,-0.3012930694344158,-0.40617356547951644,-0.20158375008938556,-0.5426450075598623,11.53708143831943,0.14304590225219727,-0.020719240036535247,0.36872787475585955,0.0032277428022373655,0.7342280067094817,0.18597780877904846,0.5514779407326706,-0.5107794878570129,83.56166335223057,28.312970711505073,0.182750065976811,4,-0.2915935516357422,-0.3240540027618408,-0.10013175010681152,-0.44371700286865234,0.1760563850402832,2,0.017817328946818645,1.4242519747079796,4.863555908203125,-5.285808621721455,4.819541931152344,1.7764482760378695,4.753520965576172,0.017817328946818645
1939,2001-04-19,5.023107051849365,5.023107051849365,4.946083068847656,4.951584815979004,817011.0,0.01670374588764245,1.153847179535045,1.0483742451353164,82.08087852190287,61.71028353252517,-0.32637103268996626,-0.46788399657356017,-0.28695247041426164,-0.6132458136465893,11.791137292929193,0.08252620697021484,0.03132699819836482,0.42280998229980504,0.010329237830806193,0.8352907267688039,0.21656961006530562,0.6290503545343045,-0.5240896404152453,100.0,40.457792432684734,0.20624037223449934,4,-0.3053474426269531,-0.3983275890350342,-0.17853164672851562,-0.4609096050262451,0.12984180450439453,3,0.004381150610216045,-2.9354730485350036,4.94058084487915,1.4242519747079796,4.863555908203125,-5.285808621721455,4.819541931152344,0.004381150610216045
1940,2001-04-20,5.023107051849365,5.061620235443115,4.908670902252197,5.061620235443115,842458.0,0.0,6.9427000792393025,-0.538478462328242,82.3665502521922,66.2809833316941,-0.27335225104828,-0.43151075770916236,-0.2880799567096126,-0.6033955279118324,11.11578014757177,0.15294933319091797,0.08915802716153198,0.38567314147949183,-0.03908658866594017,0.8104328716249238,0.17329327640677583,0.5980530065522078,-0.4507170907571112,86.11083405844703,19.148805042968448,0.2123798650727162,4,-0.22282099723815918,-0.3790709972381592,-0.18540894985198975,-0.37838315963745117,0.11443710327148438,4,-0.00306686238438747,1.153847179535045,5.023107051849365,-2.9354730485350036,4.94058084487915,1.4242519747079796,4.863555908203125,-0.00306686238438747
1941,2001-04-23,4.9526848793029785,5.0099029541015625,4.951584815979004,5.006601810455322,630707.0,-0.014019643981200702,-1.0784460343626259,1.3999603803486529,76.67385952079769,69.12386769775864,-0.15217576191087545,-0.3373957270037291,-0.21856262386945602,-0.5237620075579272,10.443888906807873,0.07152223587036133,0.13811829727397296,0.2892276287078861,-0.1462332364604011,0.7246884938761733,0.07149719612374206,0.5069580612920301,-0.3020180743145868,60.71419973242445,-13.211823463312669,0.21773043258414362,4,-0.11938786506652832,-0.30864882469177246,-0.11636233329772949,-0.30796098709106445,0.06051921844482422,0,0.018662435290004886,6.9427000792393025,5.023107051849365,1.153847179535045,5.023107051849365,-2.9354730485350036,4.94058084487915,0.018662435290004886
1942,2001-04-24,4.984594821929932,5.012104034423828,4.951584815979004,4.951584815979004,432589.0,0.0064429583962233306,-2.6667196325133258,-0.6122382198952879,81.38767387086847,71.25791928185063,-0.14306867437670334,-0.3572924528245327,-0.24744250416279812,-0.5455226780853488,11.015866432268421,0.06051921844482422,0.17720341852633315,0.30188143253326416,-0.15519014768703698,0.7589530127535653,0.07334564242311359,0.5304172226434147,-0.268175468068784,59.30210879040588,-22.323214636058907,0.22853579011015052,4,-0.15129780769348145,-0.3405587673187256,-0.1661529541015625,-0.3398709297180176,-0.005501747131347656,1,0.014348847218234706,-1.0784460343626259,4.9526848793029785,6.9427000792393025,5.023107051849365,1.153847179535045,5.023107051849365,0.014348847218234706
1943,2001-04-25,4.9526848793029785,4.972490787506104,4.869058132171631,4.951584815979004,2059341.0,-0.006401712429376261,4.081202637650766,0.03332514770248603,77.08336468098125,72.57591735293964,-0.09029429886366014,-0.31839459059739283,-0.213733125778635,-0.5043146400252168,11.42540469165865,0.11553668975830078,0.2238171787312515,0.25517175197601283,-0.21726210078322516,0.7276056047352508,0.01895482559639383,0.4913886783556318,-0.18103338438871575,43.428455397293924,-41.04494511593406,0.23621692637961922,4,-0.11003470420837402,-0.30864882469177246,-0.13424301147460938,-0.30796098709106445,0.24097728729248047,2,0.019106856927138205,-2.6667196325133258,4.984594821929932,-1.0784460343626259,4.9526848793029785,6.9427000792393025,5.023107051849365,0.019106856927138205
1944,2001-04-26,4.938379764556885,5.001100063323975,4.935079097747803,4.951584815979004,1198707.0,-0.0028883555272967154,-5.666634566771794,-12.003901170351105,74.236862866277,73.71802106196698,-0.03325675698713049,-0.28855189489620425,-0.1982543170341584,-0.48048059925235975,11.91929404834532,0.06602096557617188,0.2499638060150211,0.2216104984283449,-0.2574150949048528,0.7006360917615426,-0.017902298238253955,0.46112329509494376,-0.12033327115800585,35.9996236058559,-45.68569287953875,0.2395127966665989,4,-0.015404224395751953,-0.2943437099456787,-0.12819039821624756,-0.2936558723449707,0.2255721092224121,3,0.03609634614209223,4.081202637650766,4.9526848793029785,-2.6667196325133258,4.984594821929932,-1.0784460343626259,4.9526848793029785,0.03609634614209223
1945,2001-04-27,4.907569885253906,4.979093074798584,4.892165184020996,4.929576873779297,1128730.0,-0.006238863913242021,-2.29170127478242,1.666558336041599,70.99511639966215,74.88612803645896,0.024253486933884183,-0.230565213293505,-0.16649815155825642,-0.44044383036538104,11.747258507399195,0.08692789077758789,0.25012452305129607,0.16604273319244367,-0.29768899267344473,0.6297744590583321,-0.06582312974050009,0.3979085961253874,-0.05055159312794988,26.92265383064046,-52.02572916828396,0.23186586293294398,4,0.015405654907226562,-0.2635338306427002,-0.1565241813659668,-0.2628459930419922,0.3422102928161621,4,0.0500000971636001,-5.666634566771794,4.938379764556885,4.081202637650766,4.9526848793029785,-2.6667196325133258,4.984594821929932,0.0500000971636001
1946,2001-04-30,4.8998680114746085,4.9526848793029785,4.897666931152344,4.906469821929932,675238.0,-0.0015693864701631366,-8.999653334488885,0.29998699948001956,66.75677226746365,75.63924200477267,0.049783097451435054,-0.19416697668080385,-0.15813280632585158,-0.42094055716746404,11.560120136517666,0.055017948150634766,0.2565753757186986,0.13380300998687655,-0.30724908462220757,0.5748551045959607,-0.08672303731766551,0.3543290572914186,-0.010113408417907088,21.53845641006775,-54.61588236868205,0.22052604730454206,4,0.06547117233276456,-0.22887277603149325,-0.250605344772338,-0.2551441192626944,0.30919885635376065,0,0.04850664203395816,-2.29170127478242,4.907569885253906,-5.666634566771794,4.938379764556885,4.081202637650766,4.9526848793029785,0.04850664203395816
1947,2001-05-01,4.869058132171631,4.953784942626953,4.839348793029785,4.951584815979004,1170534.0,-0.0062878998435930145,1.6329272239562478,12.500613940048877,57.716043190581864,74.3663468411919,0.09102812613156086,-0.134002624354693,-0.12672000281666396,-0.37849845049903763,11.269370814069356,0.11443614959716797,0.2581740997711721,0.07999577522277868,-0.32952689641105426,0.4895184468566116,-0.12476556059413735,0.2847571110396947,0.19256210327148438,18.367298808727156,-52.56499938223348,0.20476133581691636,5,0.08142638206481934,-0.19256162643432617,-0.23987698554992676,-0.2243342399597168,0.3014969825744629,1,0.029604486466026536,-8.999653334488885,4.8998680114746085,-2.29170127478242,4.907569885253906,-5.666634566771794,4.938379764556885,0.029604486466026536
1948,2001-05-02,4.907569885253906,4.94058084487915,4.84044885635376,4.867958068847656,671603.0,0.007909487222552247,-1.1162788353976236,-0.4799879818109331,70.76125812720423,73.10861124178095,0.05290483917961719,-0.13616445458284598,-0.16246616937615066,-0.40503593958079875,10.660257722815835,0.10013198852539062,0.2630327974994575,0.09099874496459925,-0.2671217515205129,0.4491192414497114,-0.08806150327795681,0.2700589932071553,0.14960492134094228,42.17654185963558,-27.081701891697364,0.17906024824255617,5,0.042914628982543945,-0.23107337951660156,-0.31552577018737793,-0.2628459930419922,0.25748300552368164,2,0.014574054209515852,1.6329272239562478,4.869058132171631,-8.999653334488885,4.8998680114746085,-2.29170127478242,4.907569885253906,0.014574054209515852
1949,2001-05-03,4.8415489196777335,4.8910651206970215,4.810739040374756,4.8910651206970215,1208704.0,-0.01345288342699924,2.244436312510232,-1.2500361132511781,57.43494902890716,70.3384333280826,0.10109458031559893,-0.04041027156521171,-0.09311273290591515,-0.32697361893625665,10.711809499783689,0.09683084487915039,0.26448433002293115,0.004786324501036887,-0.30577532241566985,0.3153479714177436,-0.15049449895731648,0.16006714795939025,0.21126936664581386,18.30064804114782,-45.39239644461246,0.1552808234583534,5,0.0698726177215585,-0.1650524139404288,-0.26380932331085116,-0.19682502746581942,0.3631162643432626,3,0.07272739628564229,-1.1162788353976236,4.907569885253906,1.6329272239562478,4.869058132171631,-8.999653334488885,4.8998680114746085,0.07272739628564229
1950,2001-05-04,4.8415489196777335,4.8415489196777335,4.786531925201416,4.8415489196777335,1166899.0,0.0,1.0,-0.0,52.09205172651374,67.60712135093993,0.08116784698466972,-0.014368279284640906,-0.08804434216242019,-0.3168963966153475,10.33154593736737,0.05501699447631747,0.248783692317593,-0.012214112281800027,-0.2797561780305342,0.25532795346693415,-0.14598514515616756,0.12155692059256751,0.20158619680786227,32.89447049935087,-26.942475101337855,0.13377103287436712,5,0.057769060134888583,-0.1650524139404288,-0.26380932331085116,-0.19682502746581942,0.22117090225219815,4,0.0665908698745572,2.244436312510232,4.8415489196777335,-1.1162788353976236,4.907569885253906,1.6329272239562478,4.869058132171631,0.0665908698745572
1951,2001-05-07,4.8338470458984375,4.917473793029785,4.830545902252197,4.8415489196777335,757030.0,-0.0015907871441704913,-11.15421028068538,-100.0,46.96634465565596,63.78252921591633,0.0784943387677437,0.01845878312655902,-0.07781311081648745,-0.29741264150201996,10.44648063633828,0.08692789077758789,0.21131594036424062,-0.03526589870452845,-0.2547439522827366,0.1842121548736797,-0.1450049254936321,0.07447312808457518,0.1938918791101072,28.28954683468518,-25.77295656403407,0.10973902678910401,5,0.05996894836425781,-0.1573505401611328,-0.2561074495315552,-0.18912315368652344,0.20026397705078125,0,0.08604598536574581,1.0,4.8415489196777335,2.244436312510232,4.8415489196777335,-1.1162788353976236,4.907569885253906,0.08604598536574581
1952,2001-05-08,4.783230781555176,4.8415489196777335,4.7095069885253915,4.8415489196777335,753395.0,-0.010471217616662143,3.528331507252616,7.571941555226117,33.01657133269582,58.88621884388461,0.10900647816669817,0.08577903727672798,-0.029282927659610714,-0.23398131574447056,10.942350831001688,0.13204193115234197,0.16990989250814437,-0.09369466304779017,-0.28636972872455413,0.09898040262897378,-0.1900321958861717,0.0026428697905913623,0.23003572346494128,31.90486115266886,-17.665029718429654,0.0963375328383818,5,0.07207274436950684,-0.1067342758178711,-0.20549118518829346,-0.13314294815063477,0.10563325881958008,1,0.08902687445382695,-11.15421028068538,4.8338470458984375,1.0,4.8415489196777335,2.244436312510232,4.8415489196777335,0.08902687445382695
1953,2001-05-09,4.764524936676025,4.839348793029785,4.757923126220703,4.783230781555176,1607667.0,-0.003910713434794544,-4.103543089406596,0.3207551798008258,17.630745795410064,52.59665028045495,0.10975710705766772,0.11058810236970551,-0.014306993358479403,-0.201670407442883,11.093883078908704,0.08142566680908203,0.13531198212851692,-0.11267559528350812,-0.30465635276643876,0.07930516219942252,-0.20866597402497344,-0.016685216542042802,0.2244408070245134,26.455158688304763,-16.04432958428555,0.09599037874146533,5,0.07977509498596191,-0.0880284309387207,-0.2186955213546753,-0.11443710327148438,0.1155371665954581,2,0.08521944652751379,3.528331507252616,4.783230781555176,-11.15421028068538,4.8338470458984375,1.0,4.8415489196777335,0.08521944652751379
1954,2001-05-10,4.742517948150635,4.836048126220703,4.742517948150635,4.753520965576172,524378.0,-0.0046189260876748905,-16.000823401950164,0.5882128017538046,16.710077301857424,46.56497926958776,0.11293574440481624,0.14798182625443523,0.005730373707857339,-0.16615800898026833,11.69161100869168,0.09353017807006836,0.09017923425256669,-0.13963418006896955,-0.3101414504536866,0.030873090315747476,-0.22488781526132762,-0.05438054487661148,0.22409109513589254,15.873186927073183,-20.237737021403824,0.08525363519235837,5,0.08912801742553711,-0.06602144241333008,-0.19668853282928467,-0.09243011474609375,0.15404891967773438,3,0.08909506453037719,-4.103543089406596,4.764524936676025,3.528331507252616,4.783230781555176,-11.15421028068538,4.8338470458984375,0.08909506453037719
1955,2001-05-11,4.658891201019287,4.781030178070068,4.647887229919434,4.748019218444824,645248.0,-0.017633406567066023,-1.3960372250277815,8.10032502708559,16.202413603949537,40.947828306975076,0.17609616986003207,0.23626930181611439,0.08779405906375004,-0.07003389711507069,12.570128464329303,0.13314294815063477,0.049596373068558464,-0.2185294389724728,-0.4082367980678976,-0.02882207987704799,-0.31338311852018563,-0.12367575942475995,0.28714967788634915,4.081795091304009,-27.722449324646597,0.09485367954771247,5,0.14194488525390625,0.017605304718017578,-0.09958219528198242,-0.008803367614746094,0.22117090225219638,4,0.11714675433551713,-16.000823401950164,4.742517948150635,-4.103543089406596,4.764524936676025,3.528331507252616,4.783230781555176,0.11714675433551713
1956,2001-05-14,4.7150092124938965,4.730413913726807,4.6654930114746085,4.6654930114746085,975142.0,0.012045357801515388,-1.6222085263329638,-0.5555626889227824,20.62346456496526,36.82643068190657,0.10169235983499991,0.18120910985945748,0.024702433432442383,-0.11298171518439126,12.797682770796614,0.07152271270751953,0.01371957580437222,-0.15718479156494158,-0.3589811257513169,0.04461154262143374,-0.2580829586581297,-0.05628662447175348,0.20121630151311987,34.65940148422473,6.07182360940546,0.10089816709318779,5,0.07922482490539551,0.022006988525390625,-0.15294957160949707,-0.06492137908935547,0.2761878967285156,0,0.07374547827280309,-1.3960372250277815,4.658891201019287,-16.000823401950164,4.742517948150635,-4.103543089406596,4.764524936676025,0.07374547827280309
1957,2001-05-15,4.84375,4.858055114746094,4.7150092124938965,4.7150092124938965,1126003.0,0.02730446149817989,-1.222231276089026,2.59997303621809,40.197985647070325,33.43051151744725,-0.03466088002592116,0.05365958889749756,-0.10891481578991691,-0.2273405658472658,12.723840273207287,0.14304590225219727,-0.015301664929668668,-0.027453708648681463,-0.22962257672913733,0.1747151594317744,-0.1285381426889094,0.07363072539154647,0.045641685598257986,93.19348207843832,63.7368240024453,0.10108443404022807,5,-0.061069488525390625,-0.043463945388793945,-0.2816903591156006,-0.19366216659545898,0.333406925201416,1,0.0393003402217742,-1.6222085263329638,4.7150092124938965,-1.3960372250277815,4.658891201019287,-16.000823401950164,4.742517948150635,0.0393003402217742
1958,2001-05-16,5.028608798980713,5.028608798980713,4.842649936676025,4.842649936676025,1130547.0,0.0381643972089214,1.0,1.4444440329050443,56.212155633500416,33.29464558462428,-0.22411254989856833,-0.130981740822131,-0.2975603412442682,-0.39560818604462256,12.269419578531346,0.1859588623046875,-0.0338467684586945,0.15300369262695312,-0.059112920134770874,0.3651203053886771,0.046945386246091125,0.2590619990078151,-0.3807215690612793,100.0,68.42272136998498,0.10605830638086222,5,-0.19036078453063965,-0.1953117847442627,-0.45609569549560547,-0.3785209655761719,0.18155813217163086,2,-0.027789944334958627,-1.222231276089026,4.84375,-1.6222085263329638,4.7150092124938965,-1.3960372250277815,4.658891201019287,-0.027789944334958627
1959,2001-05-17,5.045114040374756,5.077024936676025,4.99669885635376,5.039612770080566,1321395.0,0.0032822679301258706,1.3174417564881242,0.02958326495445967,59.66001681161944,34.135530594080464,-0.2332322787257466,-0.15363045260099017,-0.3184835141760676,-0.3971245878698575,11.808693394461468,0.08032608032226562,-0.04001818511210242,0.16840858459472674,-0.04713047627160094,0.3839476454610544,0.060639054161562456,0.276178115027891,-0.38961237907409707,92.56394956703969,57.902917578884995,0.10776953043316387,5,-0.18265795707702637,-0.20411467552185059,-0.4569209814071655,-0.39502620697021484,0.16945505142211914,3,-0.032715204410129095,1.0,5.028608798980713,-1.222231276089026,4.84375,-1.6222085263329638,4.7150092124938965,-0.032715204410129095
1960,2001-05-18,5.007701873779297,5.045114040374756,4.962587833404541,5.045114040374756,665242.0,-0.007415524465068435,3.411730967766604,-6.80064141457918,57.27000582516039,35.28038183513652,-0.18972427714720563,-0.12377772692411426,-0.2879306346030681,-0.34643610105162637,11.020808224128833,0.08252620697021484,-0.059986590067238055,0.131766676902771,-0.081669338569057,0.345202692374599,0.025048669166856996,0.238484684638685,-0.33533928146362335,83.15487604933698,44.89926531139617,0.10671800773591397,5,-0.14524579048156738,-0.1573493480682373,-0.41950881481170654,-0.35761404037475586,0.34551095962524414,4,-0.02219281593675515,1.3174417564881242,5.045114040374756,1.0,5.028608798980713,-1.222231276089026,4.84375,-0.02219281593675515
1961,2001-05-21,5.045114040374756,5.045114040374756,4.946083068847656,5.008802890777588,665242.0,0.007470925294365438,4.454576493762311,-0.9705706165003377,61.76470588235294,38.47461900732064,-0.21681732004095622,-0.16222779201136284,-0.3311638559014618,-0.37329428141685206,10.141068439194788,0.09903097152709961,-0.06353938521528057,0.16455738544464094,-0.05960878420417082,0.3887235550934527,0.052474300620234615,0.27664047026904726,-0.35656495428466783,91.18521816328197,48.3313247678725,0.11208308482440604,5,-0.18265795707702637,-0.18265795707702637,-0.4569209814071655,-0.39502620697021484,0.2541818618774414,0,-0.032715204410129095,3.411730967766604,5.007701873779297,1.3174417564881242,5.045114040374756,1.0,5.028608798980713,-0.032715204410129095
1962,2001-05-22,5.0561180114746085,5.078125,4.968090057373047,5.017605781555176,1124186.0,0.0021811144429622065,1.6666666666666667,1.0606172028890104,60.305396035673596,43.21624681179437,-0.20678736535331232,-0.17665592771064542,-0.34578171057600837,-0.3766477774786994,9.279307249358807,0.11003494262695312,-0.06232965537903734,0.17198519706725968,-0.06126723522480226,0.4052376293593216,0.055358980921228707,0.28861141321329065,-0.35202989136108265,90.65421696262014,45.74360046340501,0.11662621614603098,5,-0.1931118965148917,-0.1931118965148917,-0.44179153442382724,-0.40603017807006747,0.3433098793029794,1,-0.01284006862673337,4.454576493762311,5.045114040374756,3.411730967766604,5.007701873779297,1.3174417564881242,5.045114040374756,-0.01284006862673337
1963,2001-05-23,5.0473151206970215,5.07482385635376,5.023107051849365,5.0561180114746085,1461350.0,-0.0017410374436690468,1.2381163652121876,-0.22857390486093856,65.50584447550652,48.6379987199776,-0.17170924963020529,-0.1690682973667581,-0.33747049878437974,-0.3612660287071545,9.078840635956636,0.05171680450439453,-0.05688779357084428,0.15845079421997088,-0.08430233873765225,0.401203927177594,0.03707422774115976,0.279827360698782,-0.3207847877903074,76.66659444155543,27.21723444954071,0.12137656647881145,5,-0.1843090057373047,-0.1843090057373047,-0.4321634769439697,-0.39722728729248047,0.4126319885253906,2,0.025724925311670255,1.6666666666666667,5.0561180114746085,4.454576493762311,5.045114040374756,3.411730967766604,5.007701873779297,0.025724925311670255
1964,2001-05-24,5.116637229919434,5.116637229919434,5.01870584487915,5.0473151206970215,1848499.0,0.013734452389974505,1.8254011927444818,-7.8749255186617555,68.76880452662058,54.4787088224966,-0.20381496616208938,-0.23647528298878306,-0.40329631199162463,-0.4235393853865759,8.790837522989381,0.0979313850402832,-0.03670233825167557,0.21886003017425537,-0.043819713860781206,0.48153977420929195,0.08752015815673708,0.35019990219177366,-0.369011216987122,100.0,46.45486740562694,0.13133987201751818,5,-0.2255721092224121,-0.234375,-0.4838801622390747,-0.4665493965148926,0.2431778907775879,3,0.018279525600524815,1.2381163652121876,5.0473151206970215,1.6666666666666667,5.0561180114746085,4.454576493762311,5.045114040374756,0.018279525600524815
1965,2001-05-25,5.15294885635376,5.193662166595459,5.126540184020996,5.133142948150635,1245965.0,0.007096775636544095,-3.066589628773653,0.2857083897949498,70.95373867388753,60.07096150126574,-0.18179179953043612,-0.26715852607203594,-0.4350855174194077,-0.4520803201539696,9.024896694784909,0.07702493667602539,-0.005615706967169842,0.24290270805358904,-0.043548982857985585,0.5293543989651637,0.09967686259780173,0.38612855350937636,-0.3758019460624782,83.55543314760281,25.707912430271264,0.14322584545578748,5,-0.19861316680908203,-0.23217415809631348,-0.4816793203353882,-0.5028610229492188,0.1551499366760254,4,0.01195824704666637,1.8254011927444818,5.116637229919434,1.2381163652121876,5.0473151206970215,1.6666666666666667,5.0561180114746085,0.01195824704666637
1966,2001-05-29,5.13754415512085,5.210166931152344,5.116637229919434,5.15294885635376,764301.0,-0.002989492359101509,-2.2692089736324546,-0.7777831278890601,74.3939504366,63.87051314454682,-0.11191661396998853,-0.24562823741938367,-0.4120870677379962,-0.43363740683960117,9.307548166235582,0.09352970123291016,0.031104829188486782,0.2156141996383667,-0.08825088971239392,0.5194792889891273,0.06368165496298595,0.36754674431374745,-0.31874571919914985,70.00011818654565,8.504572595921772,0.15193254467538034,5,-0.11113572120666504,-0.20851707458496094,-0.41538310050964355,-0.4874563217163086,0.15074777603149414,1,0.0419789439802134,-3.066589628773653,5.15294885635376,1.8254011927444818,5.116637229919434,1.2381163652121876,5.0473151206970215,0.0419789439802134
1967,2001-05-30,5.013204097747803,5.138644218444824,5.012104034423828,5.13754415512085,1122368.0,-0.02420223624727602,1.0,8.07156565343899,64.94706371270532,64.8410584866807,0.043570196370064096,-0.11587647160217962,-0.2854854663173949,-0.3080494144072716,9.744996319505168,0.1265401840209961,0.07554534482824238,0.08406684398651088,-0.22135197143900776,0.3894856594120295,-0.06864256372624844,0.2367762516992702,-0.14744144239842605,0.5554111053331022,-62.67203690506859,0.15270940771275945,5,0.06492090225219727,-0.08417701721191406,-0.2745375633239746,-0.3631162643432617,0.2046661376953125,2,0.05706765552053272,-2.2692089736324546,5.13754415512085,-3.066589628773653,5.15294885635376,1.8254011927444818,5.116637229919434,0.05706765552053272
1968,2001-05-31,4.979093074798584,5.0891289710998535,4.979093074798584,5.013204097747803,1457715.0,-0.006804235830841887,-5.4516327443524935,0.2743365546863016,64.01560736163046,65.32501299223748,0.07813555549230244,-0.080246659963775,-0.24431904706826657,-0.2696916680972272,10.102263113654386,0.11003589630126953,0.11729042029360404,0.04637966156005824,-0.25965018053990097,0.35240950366001744,-0.10663525948992181,0.19939458261003828,-0.07200190635285164,0.0,-66.35814236686069,0.15301492104997969,5,0.09903192520141602,-0.05006599426269531,-0.24042654037475586,-0.32900524139404297,0.33560800552368253,3,0.08441995553497605,1.0,5.013204097747803,-2.2692089736324546,5.13754415512085,-3.066589628773653,5.15294885635376,0.08441995553497605
1969,2001-06-01,5.193662166595459,5.222270965576172,5.028608798980713,5.028608798980713,1770342.0,0.04309401101234789,-1.3466611968498476,-4.83871057928875,77.42660940847335,67.56463561260558,-0.12644284622114377,-0.28151729216339394,-0.44451150321991495,-0.47938208349528644,11.047312199166349,0.2431778907775879,0.14791917708422275,0.243343091011047,-0.08059382788855451,0.5672800099106485,0.08137463156124625,0.40531155046084777,-0.250201906624933,88.23544406556323,13.421446849671597,0.16196845944980096,6,-0.10948514938354492,-0.25858306884765625,-0.4503190517425537,-0.543574333190918,0.20906686782836914,4,0.05127113279328066,-5.4516327443524935,4.979093074798584,1.0,5.013204097747803,-2.2692089736324546,5.13754415512085,0.05127113279328066
1970,2001-06-04,5.163951873779297,5.204665184020996,5.15294885635376,5.193662166595459,1014221.0,-0.0057204900633029965,1.0,-0.1800041601423693,73.66580549870578,68.88698001442256,-0.08072694505766798,-0.23865069226989988,-0.3948686776495727,-0.4420612991927353,12.210042679460683,0.05171632766723633,0.153496308406603,0.19751265048980748,-0.13559163148498943,0.5306169324646044,0.030960509502409472,0.3640647914772055,-0.1848587989807129,76.01793007974807,-3.7152665873638995,0.16655214098739832,6,-0.0687713623046875,-0.22887277603149414,-0.38044607639312744,-0.5138640403747559,0.31580209732055664,0,0.037928945060903496,-1.3466611968498476,5.193662166595459,-5.4516327443524935,4.979093074798584,1.0,5.013204097747803,0.037928945060903496
1971,2001-06-05,5.249780178070068,5.2761878967285165,5.155149936676025,5.155149936676025,1018765.0,0.016620663086845733,-1.5581243008455548,-3.185099587526281,72.41793103811415,70.23281723691595,-0.15027308801842043,-0.3074855699786525,-0.46425140980962176,-0.5189341020604576,13.004145488805941,0.12103796005249112,0.1577275168999437,0.2625442981719974,-0.08722377244533153,0.6123123687893264,0.0876602628633325,0.43742833348066235,-0.23664219856262214,91.11135007776198,12.540435089341656,0.17488403530866456,6,-0.12213969230651855,-0.28774261474609375,-0.4662743806838989,-0.5996923446655273,0.3400087356567383,1,0.011108772745062945,1.0,5.163951873779297,-1.3466611968498476,5.193662166595459,-5.4516327443524935,4.979093074798584,0.011108772745062945
1972,2001-06-06,5.209066867828369,5.249780178070068,5.2035651206970215,5.249780178070068,694323.0,-0.0077552409549968004,1.2702677379307115,-0.430235722132081,61.849680938335645,69.82657684389697,-0.0956399421582681,-0.24583819599479284,-0.4126184679113294,-0.47061901368435777,14.052549597564884,0.046215057373046875,0.1666204178823385,0.20053918361663836,-0.14878442709370088,0.5498627943269776,0.025877378261468742,0.375200988971808,-0.15384090156555175,77.40753996850968,1.4833443955712369,0.17466180535516967,6,-0.08142638206481934,-0.24702930450439453,-0.390899658203125,-0.5589790344238281,0.42473602294921875,2,0.015209070133707758,-1.5581243008455548,5.249780178070068,1.0,5.163951873779297,-1.3466611968498476,5.193662166595459,0.015209070133707758
1973,2001-06-07,5.170555114746094,5.23767614364624,5.1584510803222665,5.209066867828369,962419.0,-0.007393215341528259,-1.526316589753185,0.9459253706870301,58.00564934958228,68.63067071311494,-0.04225135476398911,-0.1848240401548189,-0.36525404573892395,-0.4241032027814615,14.997465610287636,0.07922506332397372,0.16848878605720063,0.14172592163085973,-0.19485149604175245,0.4783033393034719,-0.026562787205446803,0.31001463046716626,-0.07997523960876407,57.333723669182454,-15.804649532548645,0.16828870883630626,6,-0.042914628982543945,-0.20851755142211914,-0.3570646047592163,-0.5204672813415527,0.42693567276001065,3,0.009150878319057476,1.2702677379307115,5.209066867828369,-1.5581243008455548,5.249780178070068,1.0,5.163951873779297,0.009150878319057476
1974,2001-06-08,5.165052890777588,5.171655178070068,5.116637229919434,5.171655178070068,397146.0,-0.0010641456954619821,15.666329625884732,0.17143564662910915,60.468523273571954,67.46564677974655,-0.032585886773989436,-0.15393586613643517,-0.34744609699018447,-0.41065747020565624,15.727129498202736,0.055017948150634766,0.1717534236520164,0.11509695053100621,-0.19803886289542927,0.4282327639574417,-0.04147095618221108,0.2716648572442235,0.11113500595092862,30.345006903724258,-39.81093553264864,0.15656790671321763,6,-0.037412405014038086,-0.20301532745361328,-0.35156238079071045,-0.5149650573730469,0.5127639770507812,4,0.028973215320191814,-1.526316589753185,5.170555114746094,1.2702677379307115,5.209066867828369,-1.5581243008455548,5.249780178070068,0.028973215320191814
1975,2001-06-11,5.204665184020996,5.221170902252197,5.165052890777588,5.165052890777588,1552230.0,0.007669290921325844,-1.833363427347032,-5.999783330925899,60.583912976089955,65.9311981730232,-0.07162262951947795,-0.1587003338691435,-0.3694981055009485,-0.4433329830546482,15.904478269782036,0.056118011474609375,0.17383455256985236,0.1274205446243286,-0.13288960911130498,0.3877306983599622,-0.00273453224348863,0.25757562149214586,0.06833169937133832,55.17241379310314,-11.81439699689367,0.13015507686781685,6,-0.07702469825744629,-0.24262762069702148,-0.41070616245269775,-0.5545773506164551,0.44454288482666016,0,0.0380550608732555,15.666329625884732,5.165052890777588,-1.526316589753185,5.170555114746094,1.2702677379307115,5.209066867828369,0.0380550608732555
1976,2001-06-12,5.062719821929932,5.188159942626953,5.0473151206970215,5.188159942626953,1826688.0,-0.027272717278117198,1.2456104338438496,-3.1666967606803653,50.37311642903463,64.3118706970598,0.06547847637331117,0.011204753085415575,-0.21117339914711053,-0.294107732176931,15.715223604814236,0.1573500633239746,0.16319200911047993,-0.03191034793853742,-0.2291640553031602,0.16534335942608536,-0.13053720162084925,0.06671650574377441,0.20714986839294447,7.608572774375884,-54.05528600094193,0.09862685368231142,6,0.06492066383361816,-0.10068225860595703,-0.27481257915496826,-0.4126319885253906,0.5545783042907715,1,0.08237353909325096,-1.833363427347032,5.204665184020996,15.666329625884732,5.165052890777588,-1.526316589753185,5.170555114746094,0.08237353909325096
1977,2001-06-13,5.034111022949219,5.122138977050781,5.028608798980713,5.072622776031494,955149.0,-0.005650875416172485,-2.7777606579162772,0.3070130423048121,49.27008126609572,62.67347890866706,0.10880702066145176,0.057767939705577476,-0.1661799860506914,-0.2565545520176098,16.60669526263662,0.09353017807006836,0.14564226165772354,-0.0700371980667116,-0.2314309373543093,0.0913565412208861,-0.1507340677105109,0.010659671577087693,0.22685648458862318,2.63179502150778,-54.77415882569138,0.08069686964379898,6,0.11828732490539551,-0.07207345962524414,-0.24895477294921875,-0.38402318954467773,0.5864877700805664,2,0.11038252598013742,1.2456104338438496,5.062719821929932,-1.833363427347032,5.204665184020996,15.666329625884732,5.165052890777588,0.11038252598013742
1978,2001-06-14,4.888864040374756,5.033010959625244,4.8800621032714835,5.033010959625244,631616.0,-0.0288525584581506,1.1221245261298578,3.7429332012629235,38.383847718061695,58.335394276399086,0.26810291633933936,0.20238519458537851,-0.004231114475467201,-0.10443468786461985,16.64221820102567,0.15404891967773526,0.12223149701853409,-0.2082969427108763,-0.39376497366919594,-0.022828911752556635,-0.30103095819003656,-0.11556292723171602,0.358161944649658,2.580389931181468,-47.39548300251336,0.09273401547916,6,0.18926095962524414,0.07317352294921875,-0.12296402454376221,-0.23877620697021484,0.6238999366760254,3,0.1523746302312241,-2.7777606579162772,5.034111022949219,1.2456104338438496,5.062719821929932,-1.833363427347032,5.204665184020996,0.1523746302312241
1979,2001-06-15,4.8800621032714835,4.896566867828369,4.829444885253906,4.8338470458984375,1599488.0,-0.0018004053765008354,-1.4399396796782917,-0.320610788030348,35.681341320433575,54.11489825659107,0.25450667733784726,0.20889816578716758,0.018925258653414545,-0.09060803428525688,16.499714297956043,0.06712198257446289,0.11357151962245116,-0.20884628295898544,-0.41732613794178075,-0.00036642797619013123,-0.31308621045038265,-0.10460635546758823,0.33760677121269556,12.92158698200484,-31.45148659097181,0.1042399274913975,6,0.17275428771972745,0.08197546005249112,-0.11966383457183749,-0.22997426986694247,0.3356070518493661,4,0.14701220374914348,1.1221245261298578,4.888864040374756,-2.7777606579162772,5.034111022949219,1.2456104338438496,5.062719821929932,0.14701220374914348
1980,2001-06-18,4.896566867828369,4.929576873779297,4.8910651206970215,4.8910651206970215,792474.0,0.00338208084397551,-12.999826659733056,0.11904663640115788,37.370245154686195,50.220710936210175,0.2191283419696628,0.19356471097868244,0.015205238505954455,-0.10084299825402354,16.542082115710013,0.04951477050781339,0.10865752948467566,-0.18678476810455358,-0.4097959784643548,0.036226442255247626,-0.29829037328445374,-0.07527916292465342,0.28227960773278227,18.71178284681236,-21.49350965269394,0.1115056051799006,6,0.14304566383361816,0.06547069549560547,-0.14249563217163086,-0.24647903442382812,0.41483306884765625,0,0.1595505628919318,-1.4399396796782917,4.8800621032714835,1.1221245261298578,4.888864040374756,-2.7777606579162772,5.034111022949219,0.1595505628919318
1981,2001-06-19,4.8800621032714835,4.91857385635376,4.875659942626953,4.913072109222412,781568.0,-0.003370680928575842,-1.0525937667491532,-5.99991332986669,42.13267709147504,48.02993273100345,0.1985533662464416,0.2077201101067816,0.043750657460269515,-0.08117542299708358,16.76544407984042,0.04291391372680664,0.06758785002814438,-0.19503693580627512,-0.4355359403004355,0.04546206868788527,-0.31528643805335577,-0.07478743355919448,0.2638442132589436,17.293556459180177,-26.773536402862437,0.12024950224708027,6,0.15349841117858976,0.09077835083007901,-0.14139580726623446,-0.22997426986694247,0.6492071151733407,1,0.15760987243595825,-12.999826659733056,4.896566867828369,-1.4399396796782917,4.8800621032714835,1.1221245261298578,4.888864040374756,0.15760987243595825
1982,2001-06-20,4.991197109222412,5.006601810455322,4.8745598793029785,4.8745598793029785,919706.0,0.022773276978673263,-1.2641472408689893,-3.5333901512414725,50.655551423494884,47.2132551836604,0.0595229554710226,0.09641527671875139,-0.057032090549516745,-0.1884692641310748,16.52129556916139,0.13204193115234375,0.034344605933258165,-0.080655884742737,-0.32396960091563365,0.16265783143015966,-0.20231274282918577,0.04100097334371178,0.12126306418036314,79.45932271280296,28.58628654052994,0.12165685808644841,6,0.03411078453063965,0.004401445388793945,-0.22557199001312256,-0.3411092758178711,0.6481080055236816,2,0.12544105217592438,-1.0525937667491532,4.8800621032714835,-12.999826659733056,4.896566867828369,-1.4399396796782917,4.8800621032714835,0.12544105217592438
1983,2001-06-21,5.177156925201416,5.23107385635376,4.991197109222412,4.991197109222412,1863040.0,0.037257558038611416,-1.579877226361972,1.5943435565766988,49.07749234841547,45.94758508086524,-0.14013902761460262,-0.08360482446610185,-0.2345221108760871,-0.37085117682303004,16.648263087193456,0.23987674713134766,-0.0003826818710299662,0.09881184101104701,-0.1486388653057764,0.34626254732787043,-0.02491351214736426,0.22253719416945827,-0.34771203994750977,86.57543777165945,38.75843549843081,0.12372535315841171,6,-0.146897554397583,-0.12434053421020508,-0.3856736421585083,-0.527069091796875,0.5776848793029785,3,0.08565354966734318,-1.2641472408689893,4.991197109222412,-1.0525937667491532,4.8800621032714835,-12.999826659733056,4.896566867828369,0.08565354966734318
1984,2001-06-22,5.210166931152344,5.2816901206970215,5.171655178070068,5.204665184020996,1479526.0,0.006376087576221767,-2.0769641047522533,0.029585677434574575,52.573550107753455,45.05754476216118,-0.18559379189758207,-0.11515247580628873,-0.2547794351221757,-0.39873728088419025,16.58912207261806,0.11003494262695312,-0.019182327722704784,0.12714536190032977,-0.1268022572035834,0.38109298100424294,0.0001715523483731829,0.25411917145228635,-0.37268946647644086,82.43235646171179,36.60529882161826,0.12697380955195664,6,-0.15459942817687988,-0.15459942817687988,-0.37439441680908203,-0.5600790977478027,0.6205992698669434,4,0.05807818634162487,-1.579877226361972,5.177156925201416,-1.2641472408689893,4.991197109222412,-1.0525937667491532,4.8800621032714835,0.05807818634162487
1985,2001-06-25,5.214569091796875,5.229973793029785,5.1661529541015625,5.226673126220703,1634931.0,0.0008449173899227613,5.823799327011319,-2.2000346680533887,47.84367135662721,44.77649530967147,-0.21058902861375728,-0.12090011582303362,-0.24966212569810953,-0.39811362446866116,16.009865612397434,0.06382083892822266,-0.03277805696619218,0.12846651077270543,-0.1304989168999846,0.3874319384453955,-0.001016203063639587,0.25794922460905045,-0.3593231208801271,83.51362240487975,41.62130577086352,0.1294827138363451,6,-0.15900158882141113,-0.15900158882141113,-0.3628413677215576,-0.5628306865692139,0.7614431381225586,0,0.00021095958354555577,-2.0769641047522533,5.210166931152344,-1.579877226361972,5.177156925201416,-1.2641472408689893,4.991197109222412,0.00021095958354555577
1986,2001-06-26,5.353212833404541,5.391725063323975,5.193662166595459,5.214569091796875,2460122.0,0.026587765770669014,-1.1951184710144354,-11.45434131736527,57.88208680161906,45.7333848136185,-0.33938264132883944,-0.2556662020369185,-0.37910745267456925,-0.5315770970524429,15.588872175903035,0.19806289672851562,-0.04537955431682672,0.2563268184661869,-0.028343144790472508,0.5409967817228463,0.11399183683785719,0.39866180009451657,-0.48090909649658187,92.55320522158931,52.87499850134117,0.14233498162832947,6,-0.24262785911560059,-0.24262785911560059,-0.4968085289001465,-0.7014744281768799,0.4104313850402832,1,-0.007810804096485602,5.823799327011319,5.214569091796875,-2.0769641047522533,5.210166931152344,-1.579877226361972,5.177156925201416,-0.007810804096485602
1987,2001-06-27,5.299295902252197,5.4016289710998535,5.298194885253906,5.353212833404541,1104192.0,-0.010071882592804338,-2.6862435211147933,-0.38888831567253757,56.9230753451037,47.79329899440095,-0.2725554820950009,-0.18890215080253192,-0.31784789407765857,-0.47367201969838213,16.186530936334968,0.10343408584594727,-0.06330004309088011,0.18810529708862322,-0.1074050967423279,0.48361569091957435,0.04035010017314811,0.33586049400409834,-0.39582688575927705,75.06697740775938,36.06794573742589,0.1477551969154754,6,-0.18375897407531738,-0.18375897407531738,-0.4368398189544678,-0.6475574970245361,0.5215668678283691,2,0.043396956960808364,-1.1951184710144354,5.353212833404541,5.823799327011319,5.214569091796875,-2.0769641047522533,5.210166931152344,0.043396956960808364
1988,2001-06-28,5.399427890777588,5.408230781555176,5.2816901206970215,5.2816901206970215,874266.0,0.0188953382434891,-1.1495338457924622,-2.183688269421254,61.439349014650105,50.655299849313906,-0.32703937862326526,-0.2697598229867335,-0.41180544746279946,-0.5689822639257649,17.06268011125646,0.1265406608581543,-0.05888486976955054,0.2672205448150633,-0.04787251529274439,0.582313604922871,0.10967401476115946,0.42476707486896714,-0.4561060779161128,96.36361129386181,53.945452014411465,0.15754653005390365,6,-0.25803256034851074,-0.2805900573730469,-0.5364217758178711,-0.7471394538879395,0.4214348793029785,3,0.04442641495004018,-2.6862435211147933,5.299295902252197,-1.1951184710144354,5.353212833404541,5.823799327011319,5.214569091796875,0.04442641495004018
1989,2001-06-29,5.459947109222412,5.467649936676025,5.402729034423828,5.435739040374756,2323802.0,0.011208450167135897,2.277697529972555,0.20561005046291422,62.210572940021,53.415336269906646,-0.33151373263735806,-0.3260220958216937,-0.4679801620333457,-0.6274238053230183,17.19983493668858,0.0682220458984375,-0.04842303778511159,0.31442551612853986,-0.03249736242931167,0.6613483946863914,0.1409640768496141,0.48788695540746563,-0.47013439949156677,97.44513945451814,54.30055491258086,0.17346143927892596,6,-0.28884220123291016,-0.3113996982574463,-0.5969409942626953,-0.8076586723327637,0.5369720458984375,4,0.05401054064862176,-1.1495338457924622,5.399427890777588,-2.6862435211147933,5.299295902252197,-1.1951184710144354,5.353212833404541,0.05401054064862176
1990,2001-07-02,5.3598151206970215,5.441240787506104,5.342209815979004,5.441240787506104,1656742.0,-0.018339369690277274,1.432426418055508,-3.3635754806177487,64.80268753593434,55.93422631929103,-0.17741678164686459,-0.22183790863530106,-0.36457763783026653,-0.5248968448576754,17.153669477976383,0.1177372932434082,-0.013717085864691114,0.204500365257263,-0.1554272495618143,0.5644279800763403,0.024536557847723905,0.3844641726668021,-0.31266194373275447,60.64247103171979,12.4656869137712,0.17996380740953874,7,-0.18871021270751953,-0.21126770973205566,-0.47315144538879395,-0.6882705688476562,0.575483798980712,0,0.08786703826848052,2.277697529972555,5.459947109222412,-1.1495338457924622,5.399427890777588,-2.6862435211147933,5.299295902252197,0.08786703826848052
1991,2001-07-03,5.308098793029785,5.369718074798584,5.246479034423828,5.3598151206970215,3115366.0,-0.009648901408470745,2.44617415479389,0.6351354516812805,63.34409356290549,57.344064334781095,-0.06548465883716137,-0.17447384476764594,-0.3078540269282639,-0.4705348680429733,16.390400696697682,0.12323904037475586,0.02682039824981075,0.14986810684204066,-0.21420292746350178,0.5139391411475831,-0.03216741031073056,0.3319036239948119,-0.21048600490010738,27.860698662653693,-24.999997197675203,0.18203551715277114,7,-0.0786752700805664,-0.15955138206481934,-0.37054359912872314,-0.5980417728424072,0.6283011436462402,1,0.1258291269496914,1.432426418055508,5.3598151206970215,2.277697529972555,5.459947109222412,-1.1495338457924622,5.399427890777588,0.1258291269496914
1992,2001-07-05,5.288291931152344,5.358715057373047,5.259683132171631,5.308098793029785,1670374.0,-0.0037314418306325647,-1.5714409528762103,0.38299049392846934,72.16124678095342,59.90892593839642,0.0010024046974637102,-0.1564485129094999,-0.2841955101610907,-0.4463961646326604,15.585883922047152,0.09903192520141602,0.06750288111099678,0.1260999917984007,-0.2420016646817995,0.4942016482786009,-0.05795083644169896,0.31015082003850036,-0.1462746851971044,18.905243096054797,-38.65017856211705,0.18405082824009988,7,0.028609514236450195,-0.13974452018737793,-0.31057417392730713,-0.5699825286865234,0.6481080055236816,3,0.08988767894833272,2.44617415479389,5.308098793029785,1.432426418055508,5.3598151206970215,2.277697529972555,5.459947109222412,0.08988767894833272
1993,2001-07-06,5.217870235443115,5.298194885253906,5.213468074798584,5.298194885253906,1131456.0,-0.013316529538467292,1.109609208503262,4.05539505994511,67.5429104043337,61.572188193572,0.08695038255909715,-0.08674795017050663,-0.20963234282616927,-0.37246495696666404,15.064803393674811,0.08472681045532227,0.104925661875515,0.05331254005432129,-0.3156226657993537,0.4222477459079963,-0.13115506287251577,0.23778014298115835,-0.036777066601381136,1.73189409032413,-58.930169658249696,0.1844676029268373,7,0.09903120994567871,-0.06932282447814941,-0.2142941951751709,-0.4995608329772949,0.5611786842346183,4,0.11556296102220776,-1.5714409528762103,5.288291931152344,2.44617415479389,5.308098793029785,1.432426418055508,5.3598151206970215,0.11556296102220776
1994,2001-07-09,5.3147010803222665,5.342209815979004,5.184858798980713,5.204665184020996,1526784.0,0.01855754177660729,-1.1029391146968481,-1.369889524080912,70.04226082862307,64.03869813490486,0.007271793048799324,-0.18107658190740317,-0.30064997786823255,-0.4654335631469575,15.025388977392847,0.15735101699829102,0.1308501000045439,0.14266097545623868,-0.23233676372319234,0.5176587146356697,-0.04483789413347683,0.3301598450459542,0.15294885635375888,50.64407296641836,-14.69138323479136,0.1874988695897153,7,0.011553287506102627,-0.1661536693573007,-0.3111250400543222,-0.5963916778564462,0.48415470123290927,0,0.09523803542448861,1.109609208503262,5.217870235443115,-1.5714409528762103,5.288291931152344,2.44617415479389,5.308098793029785,0.09523803542448861
1995,2001-07-10,5.402729034423828,5.46875,5.287191867828369,5.287191867828369,1206886.0,0.01656310538846406,-2.142852426134652,1.0499952331839646,73.44524298425738,65.76793771075357,-0.05728270063546148,-0.26720501575039,-0.38072872736321983,-0.5489954878430172,14.898968677798521,0.18155813217163086,0.1491841878017155,0.2207857370376587,-0.16804576965625628,0.6096172437315737,0.026369983690701204,0.4152014903846162,-0.21787023544311523,76.7442719819673,5.111585813195802,0.19441575334695754,7,-0.07592463493347168,-0.253631591796875,-0.3931009769439697,-0.6783676147460938,0.5237669944763184,1,0.10997962639086678,-1.1029391146968481,5.3147010803222665,1.109609208503262,5.217870235443115,-1.5714409528762103,5.288291931152344,0.10997962639086678
1996,2001-07-11,5.4797539710998535,5.506162166595459,5.391725063323975,5.391725063323975,2879987.0,0.014256672171648166,-1.5999891663506853,0.7619098716874605,72.60697614279549,67.51059335494153,-0.12792253061597947,-0.3282124911532751,-0.44849723516081674,-0.6211665709411465,15.913695996689952,0.11443710327148438,0.1648232469495161,0.27695896625518834,-0.12929045260472272,0.6832083851150994,0.07383425682523281,0.4800836756851439,-0.2948951721191406,91.78091543464001,20.265047007465085,0.2031247094299557,7,-0.13424348831176758,-0.3119504451751709,-0.46462416648864746,-0.7553925514221191,0.47205114364624023,2,0.0831323725445372,-2.142852426134652,5.402729034423828,-1.1029391146968481,5.3147010803222665,1.109609208503262,5.217870235443115,0.0831323725445372
1997,2001-07-12,5.589788913726807,5.611795902252197,5.501760959625244,5.501760959625244,3618842.0,0.020080270612015783,-1.5,0.9999891663506852,70.53672799073493,68.52141324117319,-0.21503037507546097,-0.4158012885539275,-0.5468130392927701,-0.7255179778203633,17.325764708382234,0.13204193115234375,0.18995863601875307,0.3592100143432617,-0.07360315986227572,0.7920231885487992,0.14280342724049255,0.5756166014460309,-0.3920779800415035,94.8453792474915,24.192036165176106,0.21640658710276886,7,-0.19146156311035156,-0.3691685199737549,-0.5449498891830444,-0.8384690284729004,-0.2904930114746094,3,0.06200789122788675,-1.5999891663506853,5.4797539710998535,-2.142852426134652,5.402729034423828,-1.1029391146968481,5.3147010803222665,0.06200789122788675
1998,2001-07-13,5.633802890777588,5.648107051849365,5.580986022949219,5.584287166595459,1240512.0,0.007873996268928263,-1.3921385357895453,0.5625,70.85595354185163,69.48201108582104,-0.2484267112402243,-0.4228231807156524,-0.5795963471980627,-0.7626914372192006,18.46285661975563,0.06712102890014648,0.19641793952751918,0.36597704887390137,-0.07120971254608754,0.8031638102938903,0.1473836681639069,0.5845704295838958,-0.41124685897827096,96.9122039892867,26.602551465947812,0.21859338070999448,7,-0.21731996536254883,-0.39502692222595215,-0.5889638662338257,-0.8555238246917725,-0.313601016998291,4,0.05371097494265942,-1.5,5.589788913726807,-1.5999891663506853,5.4797539710998535,-2.142852426134652,5.402729034423828,0.05371097494265942
1999,2001-07-16,5.597490787506104,5.683319091796875,5.578784942626953,5.6227989196777335,1008768.0,-0.006445398246169631,-2.333368812389286,-0.5111130371140413,68.27730050067444,69.86807919301438,-0.21294576255233988,-0.347841298643921,-0.5301155938454167,-0.719048020127409,19.382580333162412,0.10453414916992188,0.20828618775840546,0.2937935113906871,-0.1268479334295467,0.7144349562109209,0.0834727889805702,0.504114233800804,-0.3408906741027833,78.33314675247001,9.293270554768498,0.21032072241011696,7,-0.16340184211731046,-0.3411087989807138,-0.5526517629623422,-0.8137104511260995,-0.3422088623046884,0,0.03243562858144866,-1.3921385357895453,5.633802890777588,-1.5,5.589788913726807,-1.5999891663506853,5.4797539710998535,0.03243562858144866
2000,2001-07-17,5.677816867828369,5.710826873779298,5.604093074798584,5.611795902252197,2289267.0,0.014350372938809697,-1.6215947155138304,-2.6086858219502536,66.4071387529549,70.20841754746432,-0.27202596659200307,-0.3864506341150449,-0.5960681189773354,-0.7906755107635357,20.67575370206543,0.11333608627319336,0.20920374228165528,0.33505709171295184,-0.07124951811543845,0.7413637015413421,0.13190378679875625,0.5382103966271474,-0.3785448565856928,89.65533730321775,22.61527130198715,0.20315330491419537,7,-0.22997403144836426,-0.4076809883117676,-0.6329778432846069,-0.8940365314483643,-0.09352970123291016,1,0.021317861520444126,-2.333368812389286,5.597490787506104,-1.3921385357895453,5.633802890777588,-1.5,5.589788913726807,0.021317861520444126
2001,2001-07-18,5.649208068847656,5.656909942626952,5.5985918045043945,5.644805908203125,747942.0,-0.005038697028573735,4.88896379044728,0.06667822268446294,68.15070881901757,69.76280221836035,-0.21226419499364457,-0.31332942651256435,-0.5528735575797228,-0.7547111618214846,21.911576829553102,0.07922506332397461,0.20397777504335668,0.26799099445343,-0.09746364223003212,0.6334456311368921,0.08526367611169938,0.4507183127951606,-0.30054947410058563,70.52661349365795,4.3159290468009885,0.182727318341731,7,-0.20136523246765137,-0.3790721893310547,-0.604369044303894,-0.8654277324676514,-0.136444091796875,2,0.04908439495822159,-1.6215947155138304,5.677816867828369,-2.333368812389286,5.597490787506104,-1.3921385357895453,5.633802890777588,0.04908439495822159
2002,2001-07-19,5.617298126220703,5.6558098793029785,5.569982051849365,5.639305114746094,1238694.0,-0.005648569186700536,2.1200748842933663,-4.999133448873484,62.162203888544944,69.16494593882825,-0.14391053039935464,-0.24465198795765275,-0.5048161588965776,-0.7175770501619763,23.844573406478414,0.08582782745361328,0.20335800125466985,0.20477600097656268,-0.12558735563914958,0.5351393575922749,0.039594322668706994,0.36995767928441836,-0.22517933798976486,33.59447207429229,-27.612286118598064,0.1651816783078561,7,-0.16945528984069824,-0.34716224670410156,-0.5724591016769409,-0.8335177898406982,-0.03961324691772461,3,0.059549445482332874,4.88896379044728,5.649208068847656,-1.6215947155138304,5.677816867828369,-2.333368812389286,5.597490787506104,0.059549445482332874
2003,2001-07-20,5.620598793029785,5.644805908203125,5.611795902252197,5.6227989196777335,538010.0,0.0005875897513210049,-2.3333493836671804,0.09997399895991804,59.58008249577883,68.00248167962334,-0.093957070902146,-0.22454001283283986,-0.490995052497337,-0.7162665307689391,24.780913413253494,0.033010005950927734,0.20937809437346466,0.18590457439422625,-0.13739481037145396,0.5092039591599065,0.024254882011385703,0.3475542667770668,-0.19023503453304347,35.937949643332104,-19.830425277865032,0.16164969238284013,7,-0.12158942222595215,-0.3504629135131836,-0.5633808374404907,-0.8368184566497803,-0.07372379302978516,4,-0.05716524210481666,2.1200748842933663,5.617298126220703,4.88896379044728,5.649208068847656,-1.6215947155138304,5.677816867828369,-0.05716524210481666
2004,2001-07-23,5.512763977050781,5.623899936676025,5.508362770080566,5.619497776031494,1015130.0,-0.019185645506797577,-1.0000165086649855,48.51257043781759,59.03771497739989,66.40164523441695,0.05020739827498932,-0.09789200728590775,-0.3662290398602419,-0.6033641674075882,25.118014062131078,0.11553716659545898,0.2080075878611396,0.06293990612030065,-0.244026909726208,0.3699067219668093,-0.09054350180295412,0.21642331404355541,-0.04874464472013251,2.173820884695632,-50.78954656247876,0.15348340792325452,7,0.03851199150085449,-0.2426280975341797,-0.49268269538879395,-0.7289836406707764,0.029709815979003906,0,-0.03493022811662272,-2.3333493836671804,5.620598793029785,2.1200748842933663,5.617298126220703,4.88896379044728,5.649208068847656,-0.03493022811662272
2005,2001-07-24,5.21566915512085,5.502861022949219,5.213468074798584,5.502861022949219,1578586.0,-0.05389217154347892,1.0153282914234956,2.690730308215353,45.766122955184535,63.4193282135713,0.3553457251664609,0.2100593039944112,-0.052610251986630274,-0.30217516553198287,25.14062339387356,0.29929590225219727,0.20993554734161535,-0.23420991897583043,-0.5409995889215553,0.07257975096989444,-0.3876047539486933,-0.08081508400296755,0.49515771865844815,0.4963627663406698,-53.3437964708431,0.15339483497286258,7,0.24647831916809082,0.07702422142028809,-0.20824217796325684,-0.4318888187408447,0.39612674713134766,1,0.007594954530747655,-1.0000165086649855,5.512763977050781,-2.3333493836671804,5.620598793029785,2.1200748842933663,5.617298126220703,0.007594954530747655
2006,2001-07-25,5.311399936676025,5.397226810455322,5.226673126220703,5.227773189544678,2149312.0,0.018354458211979452,-2.9743655273567713,-0.2911877267406626,50.98965963844473,61.2474317299835,0.2606306092787065,0.11703588166273793,-0.13217310719630682,-0.39620034530627635,24.326242200043158,0.18155765533447266,0.20298442612792833,-0.1363884925842287,-0.44650365829741645,0.17372667312895906,-0.2914460754408221,0.01866909027236474,0.389479761123658,22.139409135694404,-34.627711104227615,0.15505758285659385,7,0.15074753761291504,-0.018706560134887695,-0.31057488918304443,-0.5276196002960205,0.2442779541015625,2,0.0513776467923468,1.0153282914234956,5.21566915512085,-1.0000165086649855,5.512763977050781,-2.3333493836671804,5.620598793029785,0.0513776467923468
2007,2001-07-26,5.529269218444824,5.545774936676025,5.320201873779297,5.320201873779297,1480435.0,0.041019182205500604,-1.1578985781601383,2.50000570196946,61.84098634059417,60.24576870762156,0.03718411845062963,-0.08719133535904877,-0.33515979026310383,-0.6107108414822502,23.3653085492611,0.234375,0.18875427148913637,0.06998212337493914,-0.233942703946461,0.3739069506963393,-0.08198029028576137,0.22194453703563966,0.1618622468948372,73.21433901441662,9.093791094127624,0.15196241366070018,7,-0.06712174415588379,-0.23657584190368652,-0.5270687341690063,-0.7454888820648193,0.09352970123290927,3,-0.002985067418852405,-2.9743655273567713,5.311399936676025,1.0153282914234956,5.21566915512085,-1.0000165086649855,5.512763977050781,-0.002985067418852405
2008,2001-07-27,5.639305114746094,5.6558098793029785,5.518266201019287,5.518266201019287,1445901.0,0.019900621936476792,-1.2727183192363603,0.578947008297487,62.22038717830882,59.57277833846982,-0.08044931313800063,-0.18797223678317287,-0.43468707756410474,-0.7171883884309693,22.718626910047615,0.1375436782836914,0.1737792897557746,0.16802415847778285,-0.1447580045238226,0.4808063214793883,0.011633076976980128,0.32441523997858557,0.042273082782745774,96.26877577727998,29.185952993602015,0.15639108150080278,7,-0.17715764045715332,-0.28829312324523926,-0.6288518905639648,-0.7950050830841064,0.0495147705078125,4,-0.010926919928837653,-1.1578985781601383,5.529269218444824,-2.9743655273567713,5.311399936676025,1.0153282914234956,5.21566915512085,-0.010926919928837653
2009,2001-07-30,5.7548418045043945,5.815361022949219,5.633802890777588,5.633802890777588,2936333.0,0.02048775290703575,-1.9999960604639986,1.0,62.98701709831622,59.192764821287746,-0.19145167969740484,-0.2954302530198163,-0.538688041809487,-0.8288277172901246,22.014016980122307,0.18155813217163086,0.15794830857505193,0.26881611347198486,-0.06855308662755277,0.6061853135715225,0.10013151342221605,0.4375007135217537,-0.5413737297058105,89.94518566287005,23.08956656298068,0.16868460004976882,7,-0.24042725563049316,-0.2640848159790039,-0.7133039236068726,-0.8472719192504883,-0.07702493667602539,0,-0.036137710048192107,-1.2727183192363603,5.639305114746094,-1.1578985781601383,5.529269218444824,-2.9743655273567713,5.311399936676025,-0.036137710048192107
2010,2001-07-31,5.830766201019287,5.880281925201416,5.776848793029785,5.776848793029785,4043251.0,0.013193133555029268,-2.836724947600223,0.4454551542919275,62.956944543208614,58.61567990175341,-0.27200258148090484,-0.352327128401436,-0.6007505325450806,-0.9013224363394841,21.918041276856552,0.12544012069702148,0.13953170873253118,0.3211929559707638,-0.04370430620870813,0.6860902181502357,0.13874432488102784,0.5036415870604998,-0.6052602672576901,92.42425679407201,27.535063681622603,0.18244863108973583,7,-0.2838912010192871,-0.30754876136779785,-0.7751986980438232,-0.8874342441558838,-0.2057662010192871,1,-0.049443314660619575,-1.9999960604639986,5.7548418045043945,-1.2727183192363603,5.639305114746094,-1.1578985781601383,5.529269218444824,-0.049443314660619575
2011,2001-08-01,5.976012229919434,6.007923126220702,5.829665184020996,5.830766201019287,5879936.0,0.024910281752466013,-1.4179082274489645,2.6938614877114784,63.89548139392454,58.80826629124003,-0.40903026836820455,-0.4690158178676249,-0.731367172126399,-1.0418904167053178,22.795894620638116,0.17825794219970614,0.12980663768467693,0.4330433130264284,0.02596630994583471,0.8401203161070221,0.2295048114861311,0.6365818145667257,-0.724315256500244,95.35990836578262,32.8447272562469,0.20353850154029693,8,-0.36531662940979004,-0.3796212673187256,-0.9204447269439697,-1.0326802730560303,-0.5666813850402832,2,-0.06094638257996776,-2.836724947600223,5.830766201019287,-1.9999960604639986,5.7548418045043945,-1.2727183192363603,5.639305114746094,-0.06094638257996776
2012,2001-08-02,5.763644218444824,5.99691915512085,5.72183084487915,5.9639081954956055,2006630.0,-0.03553674311631594,1.0661125058645302,-1.3787914104588597,54.1666602908768,58.206774935139805,-0.19413536557574051,-0.23105601887637928,-0.5068906250162541,-0.8249424699109875,23.45560787083843,0.2750883102416992,0.11233245703169992,0.19690768718719465,-0.20300539346736457,0.5968207678417539,-0.0030488531400854058,0.3968642275144747,-0.4665736758575436,50.112232625854006,-7.719338409057897,0.1999565403272798,8,-0.15294861793518066,-0.1672532558441162,-0.6530592441558838,-0.75594162940979,-0.4181332588195801,3,-0.03608243669893818,-1.4179082274489645,5.976012229919434,-2.836724947600223,5.830766201019287,-1.9999960604639986,5.7548418045043945,-0.03608243669893818
2013,2001-08-03,5.820862770080566,5.864877223968506,5.709726810455322,5.776848793029785,1489523.0,0.009927495429477018,1.3500003611229479,-0.21977980113528134,57.07318899817085,57.98849427078103,-0.24580843343064895,-0.25379588185689617,-0.5508023177745418,-0.8755678994031619,24.500022501804775,0.1551504135131836,0.09611598913602215,0.22397661209106445,-0.15559716422985126,0.6035503884119802,0.0341897239306066,0.4137635002515223,-0.48114107247528093,49.99993627220448,-5.0219335830039995,0.18978688816045777,8,-0.21016716957092285,-0.2244718074798584,-0.7053258419036865,-0.7961046695709229,-1.0893487930297852,4,-0.03402654524358273,1.0661125058645302,5.763644218444824,-1.4179082274489645,5.976012229919434,-2.836724947600223,5.830766201019287,-0.03402654524358273
2014,2001-08-06,5.820862770080566,5.8483710289001465,5.790052890777588,5.804357051849365,1077837.0,0.0,-1.5853653380685122,0.375010833766684,54.77240064054328,58.98919179137645,-0.22071960573195248,-0.22549233130188107,-0.5394559009808155,-0.8673265851034513,25.31577836497775,0.058318138122558594,0.09028076824948705,0.19866852760314924,-0.168995311230141,0.5663323664364395,0.014836608186504563,0.3825004470197939,-0.44104898675835624,37.26939393600208,-12.819209232057922,0.18383191941664503,8,-0.20356464385986328,-0.2244718074798584,-0.6907461881637573,-0.7928037643432617,-1.320422649383545,0,-0.02268441810814803,1.3500003611229479,5.820862770080566,1.0661125058645302,5.763644218444824,-1.4179082274489645,5.976012229919434,-0.02268441810814803
2015,2001-08-07,5.99691915512085,6.010122776031494,5.820862770080566,5.820862770080566,3499789.0,0.030245754279798254,-1.1499930934924447,10.666387404304492,60.56149496390248,60.05272904976064,-0.3065370960044742,-0.3739222353735281,-0.7030567514643931,-1.0337706874592518,25.676700638965887,0.18926000595092773,0.09251413897771599,0.34501540660858154,-0.04342005303478391,0.733450866251947,0.15079767678689926,0.5392331364302638,-0.5794188112247296,95.60459446074137,46.11424862334345,0.19421772982168262,8,-0.3317568302154541,-0.3994283676147461,-0.8370929956436157,-0.9391505718231201,-1.6450262069702148,1,-0.053211037040576836,-1.5853653380685122,5.820862770080566,1.3500003611229479,5.820862770080566,1.0661125058645302,5.763644218444824,-0.053211037040576836
2016,2001-08-08,5.9352989196777335,6.072843074798584,5.908891201019287,5.99691915512085,2571904.0,-0.010275315349298597,-1.8653979974082144,-0.3500028438560572,59.48782239441121,59.79126638907365,-0.16439803797697294,-0.29136213973437997,-0.6289435923007201,-0.9612352248265639,25.941571261463338,0.16395187377929688,0.10326696273873104,0.26061792373657156,-0.1385895074073975,0.6598253548805406,0.061014208164587025,0.4602216393085561,-0.47038878121078387,62.12118028653572,10.181407397665893,0.1996037155719845,8,-0.13974428176879794,-0.30644798278808505,-0.7754727602004996,-0.877530336380004,-1.920114040374755,2,-0.05228025140384707,-1.1499930934924447,5.99691915512085,-1.5853653380685122,5.820862770080566,1.3500003611229479,5.820862770080566,-0.05228025140384707
2017,2001-08-09,5.936399936676025,5.978212833404541,5.875879764556885,5.936399936676025,1365018.0,0.0001855032093904807,1.4474044339020162,-0.0,59.43457751011361,59.4817319814964,-0.11362288361164641,-0.2794943269114736,-0.6132728496816267,-0.9533067197958189,25.603557499116835,0.10233306884765625,0.15544866784682476,0.24438838958740217,-0.16913928412230916,0.6579160632971135,0.03762455273254606,0.4511522264422583,-0.41069650457591234,62.42439363895418,8.111003294219636,0.20676383685485572,8,-0.08307695388793945,-0.30754899978637695,-0.7474144697189331,-0.8786313533782959,-1.9135127067565918,3,-0.0887859809681214,-1.8653979974082144,5.9352989196777335,-1.1499930934924447,5.99691915512085,-1.5853653380685122,5.820862770080566,-0.0887859809681214
2018,2001-08-10,5.936399936676025,5.9529051780700675,5.897887229919434,5.936399936676025,1467712.0,0.0,2.3333622233779496,0.0,63.52776191672565,59.54181473909745,-0.07492752526338187,-0.26947846421230004,-0.5950556242466458,-0.9416379514363253,25.077264073656448,0.05501794815063388,0.19891485646468432,0.22925853729248047,-0.19724094480115184,0.6557580193861128,0.016008796245664314,0.4425082783392966,-0.3559825403060657,51.751105295639185,-8.77929933272177,0.21324974104681635,8,-0.045114994049072266,-0.30754899978637695,-0.7036755084991455,-0.8786313533782959,-1.4711709022521973,4,-0.0995365850269243,1.4474044339020162,5.936399936676025,-1.8653979974082144,5.9352989196777335,-1.1499930934924447,5.99691915512085,-0.0995365850269243
2019,2001-08-13,5.7790489196777335,5.974912166595459,5.751540184020996,5.9375,2044800.0,-0.026506134808430337,-1.092785854055165,-100.0,69.75304121730942,60.296936591775314,0.09635068224480836,-0.10311491165332498,-0.42785747610512015,-0.7710955107528621,23.979917075749523,0.2233719825744629,0.20819414911142076,0.06282961368560702,-0.36156664010410644,0.4872258674753205,-0.14936851320925015,0.2750277405804642,-0.1493889554649117,8.561620964617923,-57.10221307934429,0.21219812689485684,8,0.11223602294921964,-0.15019798278808505,-0.5463244915008536,-0.721280336380004,-1.4469628334045401,0,-0.18126424558547738,2.3333622233779496,5.936399936676025,1.4474044339020162,5.936399936676025,-1.8653979974082144,5.9352989196777335,-0.18126424558547738
2020,2001-08-14,5.798855781555176,5.813159942626952,5.7306342124938965,5.7790489196777335,2184755.0,0.0034273566728255656,2.409084641597977,-0.12500300936514924,68.05212335644404,60.75878569872192,0.07994877399860556,-0.11951657762790191,-0.4364262247855404,-0.7746858851780516,22.645468865539335,0.08252573013305575,0.21072756251619928,0.07658452987670916,-0.3489564570788506,0.5021255168322689,-0.13618596360107116,0.2893550233544895,-0.12487750628377814,19.93565233869889,-49.117316251554115,0.21277049347778,8,0.09242916107177734,-0.1557002067565918,-0.5614548921585083,-0.7410871982574463,-1.6560297012329093,1,-0.22390894165502706,-1.092785854055165,5.7790489196777335,2.3333622233779496,5.936399936676025,1.4474044339020162,5.936399936676025,-0.22390894165502706
2021,2001-08-15,5.9264960289001465,5.936399936676025,5.793354034423827,5.793354034423827,2232922.0,0.02201128156195309,-1.1487721107804114,6.722013577928387,65.76415300356174,62.047396000131364,-0.06197090279845163,-0.23749443638308598,-0.5538803886599784,-0.8876273673099631,21.503878499977507,0.14304590225219815,0.20706795123267074,0.19036037921905535,-0.2431514673518267,0.6238722257899374,-0.026395544066385668,0.4071163025044964,-0.2126312736760303,79.11095703087383,10.147144248214943,0.21675592328544085,8,-0.03521108627319336,-0.2833404541015625,-0.6885451078414917,-0.8681774139404297,-1.6439261436462402,2,-0.2656887093269057,2.409084641597977,5.798855781555176,-1.092785854055165,5.7790489196777335,2.3333622233779496,5.936399936676025,-0.2656887093269057
2022,2001-08-16,5.951805114746094,5.9529051780700675,5.842870235443115,5.925395965576173,1554957.0,0.004270497393827455,6.692256408547367,0.1983532639254412,63.295852187518214,62.73880302116996,-0.06457303529554359,-0.2492366649084321,-0.5671867697880222,-0.9006118611067588,20.627028028453097,0.11003494262695224,0.1988697224955347,0.19894411563873327,-0.24102614417382373,0.6389143754512903,-0.021041014267545677,0.4189292455450122,-0.22117090225219727,90.54067243425573,23.996759212509446,0.21998512990627866,8,-0.050066471099853516,-0.30864953994750977,-0.6951481103897095,-0.8747804164886475,-1.5173859596252441,3,-0.3253836774065362,-1.1487721107804114,5.9264960289001465,2.409084641597977,5.798855781555176,-1.092785854055165,5.7790489196777335,-0.3253836774065362
2023,2001-08-17,5.299295902252197,5.887983798980713,5.292694091796875,5.8868842124938965,8229184.0,-0.10963215359273948,1.0186583273639838,-22.249422215803147,36.69667894952463,60.73038949994567,0.5656562877546225,0.398392948664017,0.09123194199286466,-0.24036085361950832,19.40292252670606,0.6591110229492188,0.16015766028917966,-0.43749995231628436,-0.9192821522377166,0.04428224760514787,-0.678391052277,-0.1966088523555687,0.7735471725463867,0.9676979691972195,-60.02950468836925,0.24089109996071598,8,0.3834726810455322,0.3438596725463867,0.010177969932556152,-0.16945433616638184,-0.9110918045043936,4,-0.240863823397801,6.692256408547367,5.951805114746094,-1.1487721107804114,5.9264960289001465,2.409084641597977,5.798855781555176,-0.240863823397801
2024,2001-08-20,5.320201873779297,5.391725063323975,5.061620235443115,5.303697109222412,8426394.0,0.003945047023740322,3.1379186677943713,-0.028088994061327865,34.594946736344,57.84521747466139,0.5210577938722949,0.38190130602209393,0.07677762030432866,-0.25167333451267115,19.459196858743567,0.3301048278808594,0.1513741349560167,-0.4069658756256107,-0.9146019187386072,0.10067016748738578,-0.6607838971821094,-0.15314785406911202,0.7370382213592528,29.012230092661973,-26.852611349002636,0.25381802155649835,8,0.24702978134155273,0.24702978134155273,0.007427573204040527,-0.17220473289489746,-0.8087577819824219,0,-0.16070308225881735,1.0186583273639838,5.299295902252197,6.692256408547367,5.951805114746094,-1.1487721107804114,5.9264960289001465,-0.16070308225881735
2025,2001-08-21,5.255281925201416,5.46875,5.243177890777588,5.358715057373047,2964506.0,-0.012202534813169352,-2.534471744563532,-6.266865050703493,27.145886827851612,54.251669078377,0.5249134454629782,0.47425648316930413,0.14625084430582014,-0.1751911164045401,20.46347203165428,0.2255721092224121,0.12931506396089,-0.47386646270751953,-0.9733430590344758,0.02561013361943676,-0.7236047608709972,-0.22412816454404183,0.7621333755493165,21.728369962978043,-27.93684254617402,0.249738298163478,8,0.2646346092224121,0.3119497299194336,0.08995354175567627,-0.08967876434326172,-0.5655808448791495,1,-0.1756700881262122,3.1379186677943713,5.320201873779297,1.0186583273639838,5.299295902252197,6.692256408547367,5.951805114746094,-0.1756700881262122
2026,2001-08-22,5.584287166595459,5.589788913726807,5.3147010803222665,5.325704097747803,3447987.0,0.06260467964930982,1.0408126445971024,-2.5000023050503652,44.704369448858195,52.61497929379306,0.15743720157520702,0.17575452343358045,-0.16970814995563188,-0.4905508465444166,21.316282248469072,0.3345069885253906,0.11848848868039497,-0.1585055828094486,-0.6236626625017756,0.3066514968828784,-0.3910841226556121,0.0740729570367149,0.3948963315429692,58.64195681482597,8.660133479276432,0.23257853984616356,8,-0.06602096557617188,-0.017055511474609375,-0.22529780864715576,-0.40493011474609375,-0.8692779541015625,2,-0.2581280373430366,-2.534471744563532,5.255281925201416,3.1379186677943713,5.320201873779297,1.0186583273639838,5.299295902252197,-0.2581280373430366
2027,2001-08-23,5.512763977050781,5.633802890777588,5.451144218444824,5.5567779541015625,2918157.0,-0.012807935446536689,-1.1842135273523475,-0.17021213819962824,40.979385761130835,50.109604165393634,0.18165057408772256,0.25927072580266586,-0.08477854543133212,-0.40565951767824693,22.302088289756885,0.18265867233276367,0.07762574517961607,-0.22920351028442365,-0.6960112771953888,0.2376042566265415,-0.4626073937399058,0.00420037317105848,0.42971699057983415,54.59385693100444,4.423711764059078,0.23340388345548235,8,0.005502223968505859,0.05446767807006836,-0.15377461910247803,-0.333406925201416,-0.7988557815551758,3,-0.223153774933605,1.0408126445971024,5.584287166595459,-2.534471744563532,5.255281925201416,3.1379186677943713,5.320201873779297,-0.223153774933605
2028,2001-08-24,5.5776848793029785,5.578784942626953,5.4907569885253915,5.501760959625244,992410.0,0.011776470482403711,1.253543134071438,-1.7249956664933264,43.140912163552585,47.152700937198425,0.06760413563185885,0.199737327773434,-0.1305797741485808,-0.45587328282981154,22.71292466088948,0.08802795410156161,0.04125150586980464,-0.1612015962600708,-0.6316614929379689,0.3092583004178273,-0.39643154459901986,0.07402835207887826,0.3295616590401371,90.192290704477,36.8044241028294,0.23522994833894914,8,-0.07042217254638672,-0.010453224182128906,-0.2186955213546753,-0.3983278274536133,-0.91219186782837,4,-0.20497137233844565,-1.1842135273523475,5.512763977050781,1.0408126445971024,5.584287166595459,-2.534471744563532,5.255281925201416,-0.20497137233844565
2029,2001-08-27,5.546875,5.5732831954956055,5.475351810455322,5.5732831954956055,838822.0,-0.005523775539436504,6.416741901700914,-0.34782444857559164,36.17310288187388,43.610587551135076,0.06930485494607908,0.2257419074550313,-0.08033027239621937,-0.4116686854677747,22.382000624395186,0.10233306884765625,0.0007379345385025715,-0.1816131353378294,-0.6597192164873746,0.2964929458117158,-0.42066617591260247,0.057439905236943645,0.3265464862271159,77.7464599609375,28.47190179317372,0.2390530405747726,8,-0.0396122932434082,0.02035665512084961,-0.16230237483978271,-0.36751794815063477,-0.9220948219299316,0,-0.20888714857504387,1.253543134071438,5.5776848793029785,-1.1842135273523475,5.512763977050781,1.0408126445971024,5.584287166595459,-0.20888714857504387
2030,2001-08-28,5.542473793029785,5.571083068847656,5.485254764556885,5.571083068847656,1071475.0,-0.00079345703125,5.000033334444481,1.0833483803401827,37.49126924258939,40.469156022138144,0.03745222070476473,0.21864774990699765,-0.05667186178025396,-0.39478139663206946,21.74601700277608,0.08582830429077148,-0.05052997768476786,-0.17159972190856898,-0.6540857566456255,0.31088631282848755,-0.4128427392770977,0.06964329545995973,0.29847564316597097,71.37932322681382,22.749523774808935,0.24124301736852827,8,-0.03521108627319336,0.024757862091064453,-0.1317678689956665,-0.3631167411804199,-0.6349039077758789,1,-0.18602337868147123,6.416741901700914,5.546875,1.253543134071438,5.5776848793029785,-1.1842135273523475,5.512763977050781,-0.18602337868147123
2031,2001-08-29,5.611795902252197,5.611795902252197,5.508362770080566,5.540273189544678,1151450.0,0.012507431123912838,1.8923156926277052,-2.4999833327777594,40.09402140728855,37.89117482433485,-0.09074770547905597,0.12715997786520816,-0.10500211727072362,-0.4514916644605016,20.477231862146915,0.10343313217163086,-0.10070265493631592,-0.08406679630279523,-0.5522057361230699,0.3840721435174794,-0.31813626621293256,0.1500026736073421,0.19798036591345358,87.95185126206394,39.37054081647406,0.23406946991013713,8,-0.1369938850402832,-0.044564247131347656,-0.2343754768371582,-0.43243885040283203,-0.6987237930297852,2,-0.16431367747352754,5.000033334444481,5.542473793029785,6.416741901700914,5.546875,1.253543134071438,5.5776848793029785,-0.16431367747352754
2032,2001-08-30,5.555677890777588,5.6272010803222665,5.525968074798584,5.567781925201416,1996634.0,-0.010000009346756045,-1.8307554868130065,-0.16923343600410684,38.76623161008455,38.12112511995262,-0.10809710104772297,0.17591824204022988,-0.03169430326375178,-0.3845589195388692,19.870725340143835,0.10123300552368253,-0.15238903527538206,-0.12978649139404297,-0.6008159941815308,0.3412430113934448,-0.36530124278778686,0.10572825999970092,0.22417213607916153,52.89856210217554,4.523305024136484,0.2355147513937438,8,-0.20796632766723633,0.011553764343261719,-0.17825746536254883,-0.37632083892822266,-0.7009239196777344,3,-0.1513170300386204,1.8923156926277052,5.611795902252197,5.000033334444481,5.542473793029785,6.416741901700914,5.546875,-0.1513170300386204
2033,2001-08-31,5.6227989196777335,5.6668128967285165,5.560079097747803,5.566680908203125,1315942.0,0.012081519162866927,-2.079379273342622,-4.63630633469895,45.13031403292269,39.29172148623914,-0.13913492053351995,0.09823448595710982,-0.08648611879606793,-0.44247345693947704,19.235833274304255,0.11113500595092862,-0.21062904508853464,-0.05276226997375577,-0.5201197994399411,0.4145952594924296,-0.2864410347068489,0.18091649475933735,0.12832191552247085,77.01152860483627,22.62521794249865,0.23367876473309274,8,-0.16780352592468173,-0.05556726455688388,-0.24537849426269442,-0.43463897705078036,-0.751539707183837,4,-0.16164382492878127,-1.8307554868130065,5.555677890777588,1.8923156926277052,5.611795902252197,5.000033334444481,5.542473793029785,-0.16164382492878127
2034,2001-09-04,5.688819885253906,5.793354034423827,5.642605781555176,5.644805908203125,1465894.0,0.01174165509371572,-5.227435685301149,0.784311059751219,46.66664355467114,41.46069445588575,-0.16468721199882097,0.022992843479771707,-0.1402206739123084,-0.4969657570800212,18.638379252677346,0.17055511474609375,-0.268834825960484,0.019860839843749645,-0.44255865852012644,0.4822803382076257,-0.21134890933818884,0.25107058902568813,-0.627199649810791,66.07127656775502,7.024510689199232,0.23120974918193823,9,-0.13479232788085938,-0.12158823013305664,-0.2822401523590088,-0.47590184211730957,-0.7482390403747559,1,-0.17988385894091707,-2.079379273342622,5.6227989196777335,-1.8307554868130065,5.555677890777588,1.8923156926277052,5.611795902252197,-0.17988385894091707
2035,2001-09-05,5.677816867828369,5.731733798980713,5.578784942626953,5.716329097747803,1314125.0,-0.0019341476171637062,3.4127309496622598,-0.875,41.89383859736384,41.14841325016417,-0.09772087682975616,0.009342773998583631,-0.11694769939017213,-0.4761379592335109,17.183702389347705,0.15294885635375977,-0.23178325688217072,0.024812936782836914,-0.41122914911146324,0.46085502267713707,-0.19320810616431316,0.242833979729987,-0.6015619564056394,59.45940067261216,2.8287329650900688,0.21802104294715027,9,-0.05556774139404297,-0.11058521270751953,-0.17523109912872314,-0.35541391372680664,-0.9308977127075195,2,-0.18546506769617999,-5.227435685301149,5.688819885253906,-2.079379273342622,5.6227989196777335,-1.8307554868130065,5.555677890777588,-0.18546506769617999
2036,2001-09-06,5.625,5.720730781555176,5.5732831954956055,5.694322109222412,1720358.0,-0.009302319722152341,1.414413710984013,1.8000024762895277,39.53485247159251,40.98790955132657,-0.04304858147249835,0.039759371898965945,-0.0566912171514673,-0.41475786195882236,15.395031043369173,0.1474475860595703,-0.19089348547085017,-0.012488985061645863,-0.4278290022085329,0.4028510320852412,-0.2201589936350894,0.19518102351179767,-0.5344031061172485,37.03707006164981,-14.672008973417128,0.20767000857344373,9,0.009352922439575195,-0.05776834487915039,-0.08995378017425537,-0.27013659477233887,-0.838468074798584,3,-0.12754313151041663,3.4127309496622598,5.677816867828369,-5.227435685301149,5.688819885253906,-2.079379273342622,5.6227989196777335,-0.12754313151041663
2037,2001-09-07,5.40933084487915,5.597490787506104,5.3807220458984375,5.597490787506104,2151130.0,-0.03834118313259549,1.3040902179422076,2.7142847316325045,54.8923662464891,42.293626671652845,0.1747862724149689,0.22547757937247503,0.1658030164597033,-0.19239542512824936,14.068213083502712,0.2442779541015625,-0.13366066960863154,-0.2018046855926512,-0.6039641473716122,0.2003547761863098,-0.4028844164821317,-0.0007249547031706882,-0.30467880818557713,6.933247973079178,-49.07949183868679,0.20107973088948064,9,0.17770719528198242,0.15790081024169922,0.1942124366760254,0.009353160858154297,-0.5776848793029785,4,-0.09174124302759767,1.414413710984013,5.625,3.4127309496622598,5.677816867828369,-5.227435685301149,5.688819885253906,-0.09174124302759767
2038,2001-09-10,5.345510959625244,5.386223793029785,5.2453789710998535,5.3543128967285165,2168397.0,-0.011798110909470916,2.878754850528223,0.04677901672580278,51.08392743728978,43.95038495558795,0.22597224773914792,0.255878830859503,0.23261905874932687,-0.12341528478532737,12.877514419036137,0.16395187377929688,-0.1344115111853199,-0.23608012199401873,-0.6242011272301529,0.1520408832421154,-0.43014062461208624,-0.04201961937595122,-0.2270848829770662,18.273092194742922,-39.45495864930137,0.1940605026180672,9,0.17385554313659668,0.22172069549560547,0.25803232192993164,0.07317304611206055,-0.4027290344238281,0,-0.09180731126212038,1.3040902179422076,5.40933084487915,1.414413710984013,5.625,3.4127309496622598,5.677816867828369,-0.09180731126212038
2039,2001-09-17,4.731513977050781,5.336708068847656,4.731513977050781,5.336708068847656,2014810.0,-0.11486216887627676,1.0,68.75692074326193,34.74357218594152,43.64508528262707,0.7958380624748553,0.8299239058338879,0.8405882602559931,0.4909062700864517,13.28602433680634,0.6139969825744629,-0.13785757951213462,-0.797700357437134,-1.3296887047473378,-0.26571201012693013,-1.0636945310922359,-0.531706183782032,1.061840057373046,0.0,-59.70897275713679,0.26599417365510186,9,0.5309200286865234,0.6706645488739014,0.8720293045043945,0.6871700286865234,0.24537897109985352,0,0.02953499368720469,2.878754850528223,5.345510959625244,1.3040902179422076,5.40933084487915,1.414413710984013,5.625,0.02953499368720469
2040,2001-09-18,4.5004401206970215,4.764524936676025,4.5004401206970215,4.737016201019287,3433446.0,-0.048837191958966075,-1.2325572020575004,0.39090943472341283,16.519349321222705,41.02567727306421,0.9650391690042746,1.0105474679356448,1.0660530045001568,0.7209643106576369,14.046379496100233,0.2640848159790039,-0.15849694404891412,-0.963853430747986,-1.6514397230575728,-0.27626713843839923,-1.3076465769027799,-0.6200602845931922,1.2716771125793445,0.0,-57.371851538672,0.34379314615479356,9,0.6464569568634033,0.7862014770507812,1.106404423713684,0.9182438850402832,0.34771108627319336,1,0.09779948457884613,1.0,4.731513977050781,2.878754850528223,5.345510959625244,1.3040902179422076,5.40933084487915,0.09779948457884613
2041,2001-09-19,4.351892948150635,4.505941867828369,4.247358798980713,4.4839348793029785,3545229.0,-0.03300725452678166,1.937510833766684,0.5581372849380009,15.768962859288933,38.47042518964247,1.0237308435883685,1.0910179342049302,1.2088165129635406,0.868746001399785,14.421462175472929,0.25858306884765625,-0.1713477063945117,-1.0336704492568973,-1.847435713285904,-0.2199051852278906,-1.4405530812714007,-0.626787817242394,1.3693572006225576,7.742513328944501,-47.916083202936875,0.4068826320145032,9,0.6684634685516357,0.8082079887390137,1.2794336080551147,1.0678908824920654,0.46544885635375977,2,0.09077112228555251,-1.2325572020575004,4.5004401206970215,1.0,4.731513977050781,2.878754850528223,5.345510959625244,0.09077112228555251
2042,2001-09-20,4.0151848793029785,4.346391201019287,3.989876985549927,4.346391201019287,3358016.0,-0.0773704851794993,1.152822528398045,2.5083420003466808,10.29080008802724,34.59936808465408,1.2504365641586412,1.3441136276843784,1.5363476259763011,1.2022133653267542,14.887319802344024,0.36201596260070756,-0.20017889599140837,-1.273547506332397,-2.2485291528076923,-0.29856585985710193,-1.7610383295700451,-0.7860566830947491,1.6176317884826652,1.8124361095312187,-47.43400016214632,0.48749082323764775,9,0.8764306306838989,0.9688600301742554,1.6970179080963135,1.4359591007232666,0.714128017425538,3,0.1921074792531945,1.937510833766684,4.351892948150635,-1.2325572020575004,4.5004401206970215,1.0,4.731513977050781,0.1921074792531945
2043,2001-09-21,4.022887229919434,4.1098151206970215,3.7632040977478023,3.8787410259246826,3101734.0,0.0019183053453299959,1.1799299293670653,-0.4352157387811515,10.809248526561134,30.615213081530744,1.108489726023068,1.3026715807868872,1.5216388616324439,1.1917917091059271,16.348905893313496,0.3466110229492192,-0.24453320937708334,-1.2020247220993046,-2.3293027821792256,-0.07474666201938351,-1.7656637521392655,-0.6383856920593436,1.4784942632873532,16.503493918106667,-27.934225221899982,0.5636390300399606,9,0.7245817184448242,0.8461709022521973,1.7181997299194336,1.4282567501068115,0.7086267471313477,4,0.20103937531277394,1.152822528398045,4.0151848793029785,1.937510833766684,4.351892948150635,-1.2325572020575004,4.5004401206970215,0.20103937531277394
2044,2001-09-24,4.465229034423828,4.566461086273193,4.087808132171632,4.0988121032714835,4592166.0,0.1099563023329524,-1.464584463764422,2.5419811344160514,27.390289441637293,29.003707619783352,0.5300714155051649,0.8358475253944473,1.0741646116055712,0.749503599978155,16.341662099658716,0.5435738563537598,-0.2768763590554624,-0.7169342756271364,-1.8927949195183267,0.45892636826405386,-1.304864597572732,-0.12900395368154083,0.8623347192370598,70.10988979590672,27.878833347254513,0.5879303219455952,9,0.27673840522766113,0.40382909774780273,1.2948389053344727,0.985914945602417,0.2244720458984384,0,0.1069492487610344,1.1799299293670653,4.022887229919434,1.152822528398045,4.0151848793029785,1.937510833766684,4.351892948150635,0.1069492487610344
2045,2001-09-25,4.332086086273193,4.413512229919434,4.258362770080566,4.412412166595459,3195341.0,-0.029817719790898645,2.7600046224071186,-0.21922043850334133,23.84164235450619,27.26001760677376,0.5053953434934861,0.9447168517802513,1.1976843233963859,0.8824185148081991,16.72843967970434,0.20686626434326172,-0.33811796926537774,-0.8039174318313602,-2.0386984379809023,0.4308635743181819,-1.4213079349061317,-0.18652692875658872,0.8390417017963863,70.8219158565601,32.95426837595578,0.6173905030747712,9,0.34826135635375977,0.5259685516357413,1.4279818534851074,1.1190578937530518,0.3686180114746094,1,0.14884442484201776,-1.464584463764422,4.465229034423828,1.1799299293670653,4.022887229919434,1.152822528398045,4.0151848793029785,0.14884442484201776
2046,2001-09-26,4.1428260803222665,4.291372776031493,4.076805114746094,4.291372776031493,3820595.0,-0.043687960530291226,1.8888917422357983,1.8492959585885707,22.61091416660119,23.673189597897327,0.5166276923087159,1.0755955333838765,1.3724403410644266,1.070470611661583,17.846750910024735,0.2552809715270996,-0.4208546952483072,-0.9211043834686272,-2.212680517516925,0.37047175057967063,-1.5668924504927757,-0.27531631644447874,0.8875093387151356,47.26033984109736,10.827458399782486,0.6457880670241488,9,0.43188786506652743,0.7152285575866681,1.624394178390502,1.3083178997039786,0.566680908203125,2,0.17025216916493924,2.7600046224071186,4.332086086273193,-1.464584463764422,4.465229034423828,1.1799299293670653,4.022887229919434,0.17025216916493924
2047,2001-09-27,4.282569885253906,4.3078789710998535,4.115316867828368,4.170334815979004,3471616.0,0.033731516173319376,1.3648544189641953,-0.7555541288821213,24.730271161949517,20.74500556730397,0.22377702613789818,0.8843017982556223,1.215970044455121,0.9308111840340185,19.208257547396865,0.19256210327148526,-0.5011921180152861,-0.7198508739471432,-2.0383193857238533,0.5986176378295669,-1.3790851298354987,-0.06061661805878771,0.621052401654536,64.65748756939533,31.979566845141164,0.6592342558883552,9,0.26738619804382324,0.5754847526550284,1.4846503734588623,1.1685740947723389,0.5039620399475098,3,0.12487173206253055,1.8888917422357983,4.1428260803222665,2.7600046224071186,4.332086086273193,-1.464584463764422,4.465229034423828,0.12487173206253055
2048,2001-09-28,4.43441915512085,4.43441915512085,4.317781925201416,4.3188819885253915,2150221.0,0.03545751124571317,1.019042587876962,1.029421261481719,27.090037292811175,19.894612801400598,-0.07923406138387978,0.6771270081448755,1.0473950015495923,0.779315221293623,20.45575574074775,0.15184926986694336,-0.5794459139220276,-0.5108383178710936,-1.8234131652329575,0.8017365294907703,-1.1671257415520255,0.14544910580983839,0.3551613128715285,73.03373412550408,42.73830078225913,0.6562874236809321,9,-0.17055463790893555,0.3911747932434082,1.3380279541015625,1.0167248249053955,0.4401407241821289,4,0.06650109772936652,1.3648544189641953,4.282569885253906,1.8888917422357983,4.1428260803222665,2.7600046224071186,4.332086086273193,0.06650109772936652
2049,2001-10-01,4.388204097747804,4.441020965576172,4.271566867828368,4.4014081954956055,1423181.0,-0.010421896477620263,2.6666615077461384,-0.11428441718702244,26.746029262105324,21.030910572609773,-0.09704402308238524,0.6662453442090399,1.0771730403923003,0.8266726009090339,21.740066688378565,0.16945409774780362,-0.6800199179024808,-0.49911983013153005,-1.8021357138845104,0.8038960536214503,-1.1506277720080202,0.15238811174496014,0.2987387332201168,85.49847083590836,56.4593120110888,0.6515079418764901,10,-0.22337150573730558,0.3900749683380109,1.2747579813003531,1.0629398822784415,0.5303697586059561,0,0.0782347109787298,1.019042587876962,4.43441915512085,1.3648544189641953,4.282569885253906,1.8888917422357983,4.1428260803222665,0.0782347109787298
2050,2001-10-02,4.511444091796875,4.555458068847656,4.406909942626953,4.415712833404541,869722.0,0.02808438060397478,-1.6213517891326756,-7.250117366653913,30.417967637644637,22.658577770204854,-0.24424379761717052,0.4867591386082015,0.9359996457564161,0.7053031607365865,22.924013282676214,0.16725397109985263,-0.7778719017062281,-0.3243283510208128,-1.5994921226583534,0.9508354206167278,-0.9619102368395831,0.3132535347979575,0.083124865849034,90.80461602218752,60.183880316125894,0.6375818858187702,10,-0.34661149978637695,0.26683497428893954,1.0557875633239746,0.9396998882293701,0.3807210922241211,1,0.039512179448153883,2.6666615077461384,4.388204097747804,1.019042587876962,4.43441915512085,1.3648544189641953,4.282569885253906,0.039512179448153883
2051,2001-10-03,4.6897010803222665,4.6897010803222665,4.5004401206970215,4.522447109222412,2325619.0,0.039512179448153883,1.2631565442742276,1.7471197381987809,37.176481184556785,25.645875669819244,-0.4129718828677831,0.24862631948918423,0.7424331587578061,0.5300952489764574,24.206028897820296,0.18926095962524503,-0.7978719083166519,-0.09996662139892454,-1.3225879684429875,1.1226547256451385,-0.711277294920956,0.511344052123107,-0.9264969825744642,100.0,63.64074494995778,0.6113106735220316,10,-0.46324849128723233,0.08857798576354803,0.8538730144500724,0.7614428997039786,0.1353430747985831,2,0.0023462086894416867,-1.6213517891326756,4.511444091796875,2.6666615077461384,4.388204097747804,1.019042587876962,4.43441915512085,0.0023462086894416867
2052,2001-10-04,4.7150092124938965,4.852552890777588,4.6764960289001465,4.731513977050781,2389235.0,0.005396534179507029,-2.7646686957364044,-0.09868085312623787,38.60835373722996,28.734665137671335,-0.367183644251587,0.16559849805893911,0.7028226723386144,0.5088225113741087,25.427651720405347,0.1760568618774414,-0.7661876443657079,-0.032625055313109996,-1.200959915442585,1.1357098048163654,-0.6167924853778475,0.5515423747516275,-0.9332751750946051,76.32581975285949,36.12231492461847,0.5841674300647377,10,-0.25033020973205566,0.06326985359191806,0.8277397155761719,0.7361347675323486,0.13204193115234375,3,-0.0011669593251112387,1.2631565442742276,4.6897010803222665,-1.6213517891326756,4.511444091796875,2.6666615077461384,4.388204097747804,-0.0011669593251112387
2053,2001-10-05,4.7139081954956055,4.8129401206970215,4.604973793029785,4.731513977050781,1544051.0,-0.0002335132231287007,1.3048714750771573,1.066709039956086,49.591416583338756,31.20145704230483,-0.28804395375523484,0.10025663158726239,0.6892072509776401,0.5142921677113943,27.01058316175986,0.20796632766723633,-0.7168279527220598,0.011718463897705256,-1.0815817359573456,1.1050186637527561,-0.5349316360298202,0.5583685638252307,-0.8893414039611822,76.1363114075981,29.573062071772846,0.5466500999275253,10,-0.24922919273376465,0.06437087059020907,0.8288407325744629,0.7372357845306396,0.0979318618774414,4,0.015406267303891497,-2.7646686957364044,4.7150092124938965,1.2631565442742276,4.6897010803222665,-1.6213517891326756,4.511444091796875,0.015406267303891497
2054,2001-10-08,4.6654930114746085,4.704004764556885,4.621479034423828,4.686399936676025,1197798.0,-0.010270709995425897,1.941224455113226,1.1875033855154613,54.18526800558419,34.57297100353572,-0.2327053575410174,0.0717547798114877,0.725516357181129,0.5671901992863182,28.473486020438365,0.09242916107177734,-0.6135961927388589,0.01446962356567294,-0.975293558944407,1.0042328060757528,-0.480411967689367,0.5093512148207129,-0.7998067759704588,58.024719098718904,5.341377643648457,0.49488159125504,10,-0.20081400871276767,0.11278605461120605,0.8717541694641122,0.7856509685516366,0.24868011474609464,0,0.04481131304112518,1.3048714750771573,4.7139081954956055,-2.7646686957364044,4.7150092124938965,1.2631565442742276,4.6897010803222665,0.04481131304112518
2055,2001-10-09,4.624780178070068,4.6654930114746085,4.556558132171631,4.6654930114746085,2337434.0,-0.008726373248102326,4.351377941228332,1.9473372106282247,57.31994640179317,38.42953014077928,-0.16327805941956175,0.031127697976886637,0.7629781444157038,0.6135299285670541,30.43635722493886,0.10893487930297763,-0.5069260292566433,0.02640862464904803,-0.8373880790233921,0.8902053283214886,-0.405489727187172,0.4583069764852681,-0.7196192763549814,35.31256686447266,-22.10308871348883,0.4318983518362202,10,-0.14084529876708984,0.15349888801574618,0.9124670028686523,0.8263638019561768,0.3895249366760254,1,0.06352597679708372,1.941224455113226,4.6654930114746085,1.3048714750771573,4.7139081954956055,-2.7646686957364044,4.7150092124938965,0.06352597679708372
2056,2001-10-10,4.907569885253906,4.913072109222412,4.632482051849365,4.632482051849365,1584038.0,0.061146626714233765,-1.040003397463343,-6.756784296272151,74.65044226689548,43.976215819106606,-0.36451332529607594,-0.32481957335233247,0.4770702412545642,0.33717260633410007,32.20025307823265,0.28829193115234375,-0.44879213709327903,0.3450698375701906,-0.38907339851329414,1.079213073653675,-0.02200178047155177,0.712141455611933,-0.9645133039763194,98.4566596760042,32.60275311941689,0.3670716180417422,10,-0.3152503967285156,-0.1292908191680917,0.6296772956848145,0.5435740947723389,0.24207830429077148,2,-0.0031389672675263824,4.351377941228332,4.624780178070068,1.941224455113226,4.6654930114746085,1.3048714750771573,4.7139081954956055,-0.0031389672675263824
2057,2001-10-11,4.913072109222412,5.061620235443115,4.876760959625244,4.951584815979004,2175667.0,0.0011211707825167228,-2.3267515349663404,-0.1400014907237117,74.61959272532002,49.25727753382981,-0.3030413824703748,-0.3893696996821898,0.461425814470231,0.33614444202214155,33.007549476592125,0.1848592758178711,-0.3635870641730987,0.3753849983215334,-0.2659219923386882,1.0166919889817545,0.05473150299142304,0.6960384936516437,-0.9118145962681359,70.58814643615133,-1.44595094241987,0.3206534953301106,10,-0.24647855758666992,-0.13479304313659757,0.6079447269439697,0.5606293678283691,0.2992959022521964,3,-0.017917089785090656,-1.040003397463343,4.907569885253906,4.351377941228332,4.624780178070068,1.941224455113226,4.6654930114746085,-0.017917089785090656
2058,2001-10-12,4.8547539710998535,4.951584815979004,4.786531925201416,4.913072109222412,1115098.0,-0.011869994338794432,1.4390211248749278,1.5142570604330976,63.67852953124223,53.36088867484502,-0.19984419241386497,-0.38968217393717985,0.5051676491224377,0.39569127627438583,33.36060598108558,0.1650528907775879,-0.2505739791505901,0.34160470962524414,-0.19924540473375885,0.8824548239842471,0.07117965244574265,0.6120297668047456,-0.7686674403464702,59.04142025241883,-12.689307779676298,0.2704250571795014,10,-0.12048888206481934,-0.07647490501403897,0.6027176380157471,0.6189475059509277,0.3047971725463867,4,-0.0015866566049418385,-2.3267515349663404,4.913072109222412,-1.040003397463343,4.907569885253906,4.351377941228332,4.624780178070068,-0.0015866566049418385
2059,2001-10-15,4.8712592124938965,4.907569885253906,4.781030178070068,4.8415489196777335,1442266.0,0.003399810060880082,1.473129703408588,-0.5094520122320311,70.62292945954567,57.828106655056246,-0.15714791263793426,-0.41653734203690007,0.4702527021152676,0.3802596405052885,32.08600939634822,0.1265397071838379,-0.14451890149497437,0.3511226892471315,-0.20500067285862844,0.907246051352891,0.07306100819425154,0.6291843703000115,-0.7071299853653343,62.30938300138219,-9.142368791549458,0.2780616810528798,10,-0.09022903442382812,-0.09298014640808194,0.6398543119430542,0.6024422645568848,0.14854669570922852,0,-0.012197904592810449,1.4390211248749278,4.8547539710998535,-2.3267515349663404,4.913072109222412,-1.040003397463343,4.907569885253906,-0.012197904592810449
2060,2001-10-16,4.94058084487915,4.94058084487915,4.869058132171631,4.8745598793029785,1724902.0,0.014230741859816654,1.1666666666666667,2.2221580239779777,83.59592032627755,62.98582211524744,-0.17790331888766175,-0.47557712994984414,0.38049967458808887,0.313022980739909,30.169153138230342,0.07152271270751953,-0.04683030795394494,0.39843728542327916,-0.1883912930424385,0.9852658638889968,0.10502299619042077,0.6918515746561376,-0.7046523370854239,71.79477492533067,-2.6047901675590737,0.2934142892328588,10,-0.13149166107177734,-0.19311189651489258,0.6200487613677979,0.5914392471313477,0.05061626434326172,1,-0.005345063563896191,1.473129703408588,4.8712592124938965,1.4390211248749278,4.8547539710998535,-2.3267515349663404,4.913072109222412,-0.005345063563896191
2061,2001-10-17,4.74691915512085,5.049516201019287,4.7095069885253915,4.951584815979004,1996634.0,-0.03919816228875772,-1.4330689451029124,-3.1000101115155716,68.70570219736696,66.32997194415155,0.02763434758312666,-0.26435741381523137,0.5463759223218778,0.5070673112655326,27.8525066269195,0.3400092124938956,0.0581746939619503,0.18502428531646764,-0.401433847377314,0.7714824180102489,-0.10820478103042319,0.4782533516633585,-0.44493530911517176,10.625038087306036,-62.321469024238056,0.29322906634689067,10,0.06217002868652344,-0.0049517154693603516,0.8478212356567383,0.8203125,0.3631157875061035,2,0.05632831545841577,1.1666666666666667,4.94058084487915,1.473129703408588,4.8712592124938965,1.4390211248749278,4.8547539710998535,0.05632831545841577
2062,2001-10-18,4.786531925201416,4.816240787506104,4.720510959625244,4.748019218444824,2064794.0,0.008344943064352295,-1.0470570241403234,-0.18817375907179384,65.5945551659443,68.10809845332994,-0.0008560101163910261,-0.25636376169290553,0.4857114416401771,0.4678957108793895,24.990489751230687,0.09572982788086026,0.14997807978181932,0.18606970310211146,-0.3481298656272074,0.7202692718314303,-0.08103008126254796,0.4531694874667709,-0.4237771680407434,22.653779322937428,-48.20460923895581,0.2670997843646595,10,0.02255725860595703,-0.10618448257446289,0.8142603635787964,0.7806997299194336,0.2860908508300781,3,0.075862079271096,-1.4330689451029124,4.74691915512085,1.1666666666666667,4.94058084487915,1.473129703408588,4.8712592124938965,0.075862079271096
2063,2001-10-19,4.831645965576172,4.91857385635376,4.772226810455322,4.7920331954956055,2216563.0,0.009425204110146579,-2.694441100705395,1.0285636460435574,69.65855815748829,69.82735291465262,-0.030745859925595198,-0.250630958307168,0.4177912719330754,0.42363021205109064,21.50885762710264,0.1463470458984375,0.209399450989876,0.1907458066940304,-0.27776855715400117,0.659260170542062,-0.04351137522998538,0.4250029886180462,-0.41298197015290405,35.922255210356454,-31.71758469279699,0.23425718192401576,10,-0.022556781768798828,-0.25693202018737793,0.7454888820648193,0.7355856895446777,0.136444091796875,4,0.0787975875324789,-1.0470570241403234,4.786531925201416,-1.4330689451029124,4.74691915512085,1.1666666666666667,4.94058084487915,0.0787975875324789
2064,2001-10-22,4.942781925201416,4.9735918045043945,4.830545902252197,4.836048126220703,1567680.0,0.023001676947576488,-1.4298969280926634,2.694429063244818,69.32940554525838,71.16173726392654,-0.1099772335599285,-0.3416732148004078,0.28467037955358876,0.3128907822895206,19.821220610811057,0.14304590225219727,0.26723319619216745,0.2780041217803957,-0.20136422073312055,0.7573724642939119,0.038319950523637125,0.5176882930371542,-0.47268143057656076,68.608416508777,3.737711032123215,0.23968417125675817,10,-0.09573078155517578,-0.3928258419036865,0.6005171537399292,0.6244497299194336,0.019805908203125,0,0.043855711565909505,-2.694441100705395,4.831645965576172,-1.0470570241403234,4.786531925201416,-1.4330689451029124,4.74691915512085,0.043855711565909505
2065,2001-10-23,4.976892948150635,5.144145965576172,4.947183132171631,4.947183132171631,2961779.0,0.006901179025378346,-12.259108272076526,0.2783543382014591,64.77918034484465,70.06493038369867,-0.09933453423071992,-0.34256346530405146,0.22284182337904657,0.2787988756482136,18.19755378869146,0.20136404037475586,0.290649010709112,0.2798748016357422,-0.19195586101310624,0.7517054642845906,0.04395947031131797,0.5157901329601664,-0.45947087426031885,61.51909371763583,1.0468980263322507,0.23591533132442413,10,-0.050066471099853516,-0.5232179164886475,0.3554133176803589,0.42528557777404785,0.040712833404541016,1,0.00862243984340405,-1.4298969280926634,4.942781925201416,-2.694441100705395,4.831645965576172,-1.0470570241403234,4.786531925201416,0.00862243984340405
2066,2001-10-24,4.848151206970215,4.979093074798584,4.848151206970215,4.979093074798584,1795789.0,-0.025867894391471524,1.0,-4.407360446826951,56.19240204938593,68.01746475303932,0.022453521883541327,-0.16682437450693843,0.32378507385044664,0.4070572694202781,16.000568094151586,0.13094186782836914,0.3051744037699091,0.11586680412292516,-0.28104310386814557,0.5127767121139959,-0.08258814987261065,0.31432175811846097,-0.2680567439113135,30.12976868105089,-27.16647587541985,0.19845495399553542,10,0.0786752700805664,-0.39447617530822754,0.3686181306838989,0.4384903907775879,0.2134690284729004,2,0.02950524770071916,-12.259108272076526,4.976892948150635,-1.4298969280926634,4.942781925201416,-2.694441100705395,4.831645965576172,0.02950524770071916
2067,2001-10-25,4.8173418045043945,4.830545902252197,4.7150092124938965,4.830545902252197,2306534.0,-0.006354876560270117,16.500126394857535,0.10083938748384043,54.68130619742821,67.01777327150444,0.042751286123285936,-0.09897131754263633,0.32582933850030393,0.4391846184552879,13.827617147340238,0.13314199447631836,0.3172288375028067,0.058318805694580256,-0.2785383623825535,0.395175973771714,-0.11010977834398616,0.22674738973314668,-0.18084219119376588,23.846149572483373,-29.783609442424474,0.16842858403856686,10,0.10948467254638672,-0.3636667728424072,0.27288687229156494,0.3427591323852539,0.2728872299194336,3,0.06075822517905616,1.0,4.848151206970215,-12.259108272076526,4.976892948150635,-1.4298969280926634,4.942781925201416,0.06075822517905616
2068,2001-10-26,4.7293128967285165,4.827245235443115,4.716108798980713,4.808538913726807,3147174.0,-0.018273336488925818,-1.1041750364508804,6.000108338449248,52.788440223541976,65.03616335639292,0.12417326606926515,0.012946842692920235,0.383477130032146,0.52857762482643,12.07470497327552,0.11113643646240234,0.26735382425039145,-0.044454789161680885,-0.34538754590645926,0.2564779675830975,-0.19492116753407007,0.1060115892107083,-0.042048648191333804,3.3331296217077178,-47.68595963662249,0.15046637837238902,10,0.19751358032226474,-0.2756378650665292,0.20851731300353915,0.30204713344573886,0.46104812622070224,4,0.07259191489327366,16.500126394857535,4.8173418045043945,1.0,4.848151206970215,-12.259108272076526,4.976892948150635,0.07259191489327366
2069,2001-10-29,4.731513977050781,4.7920331954956055,4.648987770080566,4.731513977050781,1523149.0,0.00046541228510954546,1.3636363636363635,-0.0,54.825855930401886,61.83948953462895,0.11182419474390315,0.03982633461815066,0.3553667870790935,0.5243412342725318,10.21599266642206,0.14304542541503906,0.21455167930047025,-0.05941920280456525,-0.301078162644842,0.1822397570357115,-0.18024868272470318,0.061410277115572676,0.4126319885253906,16.666634566679058,-34.83808827721711,0.12082947992013836,10,0.1650528907775879,-0.12103843688964844,0.07674956321716309,0.1865096092224121,0.5501761436462402,0,0.05000008062318506,-1.1041750364508804,4.7293128967285165,16.500126394857535,4.8173418045043945,1.0,4.848151206970215,0.05000008062318506
2070,2001-10-30,4.6897010803222665,4.720510959625244,4.615976810455322,4.6985039710998535,745216.0,-0.008837107304621616,2.9583622985600146,-100.0,37.404632761010454,58.36159293058934,0.12774060821973787,0.10084911466268931,0.3696118267442676,0.5643294066072668,8.787332192852272,0.11553716659545898,0.1940485229895259,-0.11014494895934934,-0.31937436777835604,0.09908446985965735,-0.2147596583688527,-0.005530239549845994,0.4445417213439935,20.303213352418467,-24.218841350493534,0.10461470940950349,10,0.19036030769348056,-0.0792255401611337,0.11581170558929355,0.22832250595092685,0.80655813217163,1,0.05818851743606701,1.3636363636363635,4.731513977050781,-1.1041750364508804,4.7293128967285165,16.500126394857535,4.8173418045043945,0.05818851743606701
2071,2001-10-31,4.700704097747803,4.753520965576172,4.5994720458984375,4.691901206970215,1337754.0,0.0023462086894416867,1.6923009612860482,-1.0000000000001008,37.80023601418709,55.27333524706076,0.12236004110016019,0.09561490708938436,0.32648556256300765,0.5501766885358643,7.772331398481781,0.15404891967773438,0.16175250261352847,-0.09969208240508998,-0.30775668298017766,0.10837251816999771,-0.20372438269263426,0.004340217882454311,0.4128080642700196,43.80939213408255,2.477758762523493,0.10403230028754391,10,0.17110490798950195,-0.09022855758666992,0.0684969425201416,0.21731948852539062,0.6910209655761719,2,0.06741579074488158,2.9583622985600146,4.6897010803222665,1.3636363636363635,4.731513977050781,-1.1041750364508804,4.7293128967285165,0.06741579074488158
2072,2001-11-01,4.7095069885253915,4.7920331954956055,4.621479034423828,4.7095069885253915,1136000.0,0.0018726749428465972,1.0666666666666889,0.0,41.152780206253624,52.106026585812465,0.11340823763768171,0.09104667861049887,0.2841834913165666,0.5388933845894064,7.2576360069309205,0.17055416107177734,0.10586971953956059,-0.09061408042907626,-0.2991680329308384,0.11793987207268586,-0.19489105667995688,0.013662895821804355,0.3731627665252679,48.308996702779474,8.836765516411212,0.10427697625088088,11,0.16230201721191317,-0.079775571823121,0.006877303123473233,0.20851659774780185,0.6954231262207022,3,0.07476647720783514,1.6923009612860482,4.700704097747803,2.9583622985600146,4.6897010803222665,1.3636363636363635,4.731513977050781,0.07476647720783514
2073,2001-11-02,4.786531925201416,4.863555908203125,4.7150092124938965,4.7150092124938965,1239603.0,0.01635520169387039,-3.1538328199794656,100.0,45.19349791602645,49.42425907145336,0.032755477762302476,0.02080835073124465,0.194899270641252,0.4604256722383262,6.397394893871754,0.1540489196777335,0.08507891451514027,-0.017220330238342463,-0.22194780645803203,0.1875071459813471,-0.11958406834818724,0.08514340787150232,0.2671459673001104,70.8335138961114,32.83519546422359,0.10236373810984468,11,0.08527708053588867,-0.07867550849914551,-0.0825265645980835,0.13149166107177734,0.6657133102416992,4,0.06344825731202719,1.0666666666666889,4.7095069885253915,1.6923009612860482,4.700704097747803,2.9583622985600146,4.6897010803222665,0.06344825731202719
2074,2001-11-05,4.8745598793029785,4.922975063323975,4.8415489196777335,4.8415489196777335,878810.0,0.01839075879512886,-3.9332794060290537,0.46154512847181794,46.332528440545815,47.37463108208683,-0.07371990599487965,-0.05349655537587772,0.09470820011825243,0.37154002820523857,5.537724953174199,0.1364431381225586,0.07002721075851515,0.06035428047180158,-0.13582019397204004,0.2565287549156432,-0.03773295675011923,0.1584415176937224,0.1518656624023622,85.03408580040829,49.191195938337714,0.09808723722192074,11,-0.08527731895446777,-0.166703462600708,-0.3298306465148926,0.043463706970214844,0.584287166595459,0,0.0647855706906193,-3.1538328199794656,4.786531925201416,1.0666666666666889,4.7095069885253915,1.6923009612860482,4.700704097747803,0.0647855706906193
2075,2001-11-06,4.91857385635376,4.935079097747803,4.830545902252197,4.8745598793029785,1348659.0,0.009029323290839386,1.7142857142857142,1.3333140735818445,61.43692797250969,47.957356184656135,-0.14178681478865052,-0.0783908506036024,0.04088465997281965,0.3262830975372619,4.4599956186208285,0.10453319549560547,0.04648195745150385,0.08967857360839826,-0.09008502723188716,0.2694421744486837,-0.00020322681174445023,0.17956037402854097,0.08223447560316721,95.08197420075332,53.73386123133642,0.0898818004201425,11,-0.15129828453063965,-0.14304590225219727,-0.447018027305603,-0.0005502700805664062,0.5303702354431152,1,0.07382551832055784,-3.9332794060290537,4.8745598793029785,-3.1538328199794656,4.786531925201416,1.0666666666666889,4.7095069885253915,0.07382551832055784
2076,2001-11-07,4.892165184020996,4.946083068847656,4.856954097747803,4.902069091796875,777024.0,-0.005369172671596534,-1.2191788953792089,-0.2250173340266944,57.164136532183974,48.23322622185122,-0.12122644019481132,-0.056070180523557944,0.04636820117704055,0.3535490951078888,4.3045597543878005,0.08912897109985352,0.013310956723231016,0.06404013633728045,-0.11443147129710418,0.24251174397166508,-0.02519566747991142,0.15327594015447232,0.08456297077242159,83.3896442715617,38.03781515811361,0.08923580381719212,11,-0.11938762664794922,-0.06987214088439941,-0.42060935497283936,0.025858402252197266,0.5248680114746094,2,0.12348193606504099,1.7142857142857142,4.91857385635376,-3.9332794060290537,4.8745598793029785,-3.1538328199794656,4.786531925201416,0.12348193606504099
2077,2001-11-08,4.82504415512085,4.984594821929932,4.819541931152344,4.907569885253906,999680.0,-0.01372010681883351,-2.529403967432589,8.332643235435725,49.56523759788827,47.875092596778586,-0.05911444958114398,0.004340412353509571,0.09365847479542655,0.42160264842052264,4.702072557989098,0.1650528907775879,-0.017338271745897416,0.0013205051422122693,-0.17261450242632392,0.17525551271074846,-0.08564699864205583,0.08828800892648037,-0.2255721092224121,40.816326530612244,-5.4916509150615695,0.08696750378426828,11,-0.03301072120666504,0.025307893753051758,-0.3226783275604248,0.09297943115234375,0.6932220458984375,3,0.11744574556933385,-1.2191788953792089,4.892165184020996,1.7142857142857142,4.91857385635376,-3.9332794060290537,4.8745598793029785,0.11744574556933385
2078,2001-11-09,4.84705114364624,4.869058132171631,4.786531925201416,4.808538913726807,976960.0,0.004560992152172316,1.0,-0.46666936308639906,42.85713269177671,46.54523445915356,-0.07002812234114941,-0.01926074985833992,0.04957467197804988,0.40298480121656244,4.7772261979983535,0.08252620697021484,-0.029890121999955,0.023712635040283203,-0.1499669926043845,0.19739226268495091,-0.0631271787820511,0.1105524488626175,-0.23987664222717253,30.555555555555557,-12.397376662186872,0.08683981382233398,11,-0.055017709732055664,0.003300905227661133,-0.2255721092224121,0.07097244262695312,0.8153610229492188,4,0.11509657203249235,-2.529403967432589,4.82504415512085,-1.2191788953792089,4.892165184020996,1.7142857142857142,4.91857385635376,0.11509657203249235
2079,2001-11-12,4.811840057373047,4.8800621032714835,4.781030178070068,4.858055114746094,707046.0,-0.0072644346489617595,1.195123240180973,-1.200009905158111,37.704908715942025,46.578598454145954,-0.02483632921708523,0.011879633282991797,0.062837858432081,0.44155522713309736,4.8582261122802155,0.09903192520141513,-0.03984549478952548,-0.00852749347686732,-0.18078262906550258,0.16372764211176793,-0.09465506127118495,0.07760007431745031,-0.1971171495437618,15.135181983855931,-24.41714698940895,0.08612756779431785,11,-0.019806623458862305,0.03851199150085449,-0.19036102294921875,0.10618352890014648,0.7757477760314941,0,0.1330894565144145,1.0,4.84705114364624,-2.529403967432589,4.82504415512085,-1.2191788953792089,4.892165184020996,0.1330894565144145
2080,2001-11-13,4.914173126220703,4.938379764556885,4.830545902252197,4.836048126220703,870630.0,0.021266930660102545,-1.4197134572379333,-1.690466364011556,55.1195187893417,48.50296320694092,-0.10278883964811225,-0.0975338874811209,-0.06056462342011937,0.3429471303811429,5.175490375168696,0.1265397071838379,-0.03821570489172199,0.09512596130371076,-0.07361836867709037,0.2638702912845119,0.010753796313310637,0.17949812629411088,-0.2920527801094055,65.40573334645097,23.642772167754387,0.08437216499040041,11,-0.11113619804382324,-0.06382107734680176,-0.292694091796875,0.0038504600524902344,0.6018919944763184,1,0.11083734856053429,1.195123240180973,4.811840057373047,1.0,4.84705114364624,-2.529403967432589,4.82504415512085,0.11083734856053429
2081,2001-11-14,5.014305114746094,5.061620235443115,4.941680908203125,4.941680908203125,898803.0,0.020376162164721823,-2.3030123962601112,0.92958984375,63.79046710949797,51.01826175174585,-0.17182795124258288,-0.18615094926456432,-0.18327168883658995,0.24742372726260697,5.168795333020079,0.1474471092224121,-0.03609586197053982,0.18188865184783953,-0.004265238583115227,0.3680425422787943,0.08881170663236215,0.2749655970633169,-0.38493527911842307,83.13727822717695,37.49245135484807,0.09307694521547732,11,-0.1259903907775879,-0.14249610900878906,-0.3831981420516968,-0.09628152847290039,0.6161971092224121,2,0.08667980250595297,-1.4197134572379333,4.914173126220703,1.195123240180973,4.811840057373047,1.0,4.84705114364624,0.08667980250595297
2082,2001-11-15,5.149648189544678,5.200263977050781,5.012104034423828,5.014305114746094,1076019.0,0.026991391967865486,-1.6928995758649046,1.8636083096963967,77.60124394045572,54.61912242112688,-0.2661608871972909,-0.30872387633581155,-0.3382734633279121,0.1157485293492293,5.37321415786595,0.18815994262695312,-0.005515417535828959,0.29907591342926043,0.06667836683375761,0.5314734600247633,0.18287714013150946,0.4152746867270114,-0.5029883379243891,87.92659665581206,35.40409994400955,0.11619877329775123,11,-0.15900111198425293,-0.24978017807006836,-0.4643489122390747,-0.23162460327148438,0.5061616897583008,3,0.051922965629729534,-2.3030123962601112,5.014305114746094,-1.4197134572379333,4.914173126220703,1.195123240180973,4.811840057373047,0.051922965629729534
2083,2001-11-16,5.2123680114746085,5.2563819885253915,5.1540489196777335,5.1661529541015625,1123277.0,0.012179438210414117,-1.9062347651806282,0.341465992566097,79.25040231398711,58.27666396262035,-0.2929279933547422,-0.35991134964531213,-0.42249233737535885,0.05412928598173661,6.08592923567652,0.10673379898071378,0.028518193908734446,0.3427596330642695,0.0599796633709051,0.6255396027576339,0.20136964821758685,0.4841496179109521,-0.5324919123284904,90.74075745948595,32.29133627926696,0.1413899848466823,11,-0.193661928176879,-0.2844409942626944,-0.4899317026138297,-0.2943444252014151,0.4786529541015643,4,0.05868699003433142,-1.6928995758649046,5.149648189544678,-2.3030123962601112,5.014305114746094,-1.4197134572379333,4.914173126220703,0.05868699003433142
2084,2001-11-19,5.15955114364624,5.248680114746094,5.139745235443115,5.2123680114746085,1342298.0,-0.010132989019980165,-1.3571660725248533,-1.1428497730086697,78.20345706999154,60.13961164011833,-0.2184009768341033,-0.3056951599471489,-0.3943599008442735,0.1072237024793381,7.02258869899646,0.10893487930297852,0.059699770195646096,0.27910430431365985,-0.030800408696595838,0.5890090173239155,0.12415194780853245,0.43405666081878724,-0.4335545733497801,77.26100534912636,13.408583924815261,0.15495235650512762,11,-0.14084506034851074,-0.23162412643432617,-0.40327906608581543,-0.24152755737304688,0.5831866264343262,0,0.09746216462423662,-1.9062347651806282,5.2123680114746085,-1.6928995758649046,5.149648189544678,-2.3030123962601112,5.014305114746094,0.09746216462423662
2085,2001-11-20,5.019805908203125,5.171655178070068,5.006601810455322,5.171655178070068,1745805.0,-0.027084766010160632,1.1739105859300174,2.8750146706992763,66.5903759680333,61.18697157743492,-0.07016438911192058,-0.1713556467202073,-0.2810771736362998,0.24636640264013288,7.259922722383232,0.1650533676147461,0.08060369186838656,0.1372134208679201,-0.17607858854070546,0.45050543027654566,-0.01943258383639268,0.2938594255722329,-0.2513785044483505,24.82514515679351,-39.84567717509968,0.15664600470431292,11,-0.0010998249053955078,-0.09187889099121094,-0.2401512861251831,-0.10178232192993164,0.724031925201416,1,0.1131083423511603,-1.3571660725248533,5.15955114364624,-1.9062347651806282,5.2123680114746085,-1.6928995758649046,5.149648189544678,0.1131083423511603
2086,2001-11-21,4.991197109222412,5.0561180114746085,4.962587833404541,5.0418128967285165,637069.0,-0.005699184291958703,1.3610975690494982,0.3333291463992949,64.34978330077541,62.82969887775571,-0.029089704086835866,-0.13858611408108246,-0.2781062132115295,0.27198644526923665,7.812257487086057,0.09353017807006747,0.09466792907065269,0.10145232677459681,-0.21504398586748863,0.41794863941668225,-0.05679582954644591,0.25970048309563953,-0.18373333868598785,9.737864187972983,-54.64789965280534,0.15824815632104278,11,0.027508974075317383,-0.06327009201049805,-0.21291804313659668,-0.07317352294921875,0.7581429481506357,2,0.10515874247979351,1.1739105859300174,5.019805908203125,-1.3571660725248533,5.15955114364624,-1.9062347651806282,5.2123680114746085,0.10515874247979351
2087,2001-11-23,5.110034942626953,5.133142948150635,5.006601810455322,5.006601810455322,713408.0,0.023809485140340314,-1.446820183020999,-2.043495463923317,65.80644349604466,65.37962230045216,-0.11538414291732746,-0.24703754662331256,-0.41477685065135006,0.1516814489305176,8.316536818900557,0.14194583892822266,0.09449110963977603,0.20565550327301008,-0.12355701820102816,0.5348680247470483,0.041049242535990516,0.37026176401002964,-0.2666577146514113,50.187216679569616,-12.830114277303736,0.16460626073701917,11,-0.09132885932922363,-0.18210792541503906,-0.334506630897522,-0.19201135635375977,0.6536092758178711,4,0.10185200046283671,1.3610975690494982,4.991197109222412,1.1739105859300174,5.019805908203125,-1.3571660725248533,5.15955114364624,0.10185200046283671
2088,2001-11-26,5.072622776031494,5.171655178070068,5.061620235443115,5.1199378967285165,1136909.0,-0.007321313262141027,-2.1746861564918314,-0.4574464652052733,60.180977507963554,67.87696327734344,-0.04761714552442875,-0.192453938146949,-0.39394247409884997,0.1857951853876294,8.911241431018809,0.11003494262695312,0.10030281048648515,0.151077842712402,-0.1754908065486429,0.4776464919734469,-0.01220648191812046,0.31436216734292444,-0.19620516721196424,38.46134614711515,-20.871675287514456,0.16328432463052237,11,-0.029158830642700195,-0.14469575881958008,-0.32790446281433105,-0.15459918975830078,0.704226016998291,0,0.1149675678678661,-1.446820183020999,5.110034942626953,1.3610975690494982,4.991197109222412,1.1739105859300174,5.019805908203125,0.1149675678678661
2089,2001-11-27,4.968090057373047,5.0891289710998535,4.91857385635376,5.0891289710998535,1474982.0,-0.020607232840646472,1.8181864739970925,2.5581444566498557,52.396186334102346,67.57437078231683,0.09097776622612752,-0.07303323621779967,-0.28775003664653465,0.2854218155725725,8.971640838656077,0.17055511474609375,0.1169677414859418,0.034716320037841975,-0.27978576425774904,0.349218404333433,-0.12253472210995309,0.19196736218563704,-0.06127529817704769,19.565332077249174,-33.78972427450764,0.15725104214779542,11,0.11938786506652832,-0.04016304016113281,-0.2761884927749634,-0.050066471099853516,0.8648767471313477,1,0.14551485578049017,-2.1746861564918314,5.072622776031494,-1.446820183020999,5.110034942626953,1.3610975690494982,4.991197109222412,0.14551485578049017
2090,2001-11-28,4.962587833404541,5.072622776031494,4.9240760803222665,4.951584815979004,1095104.0,-0.0011075129285026408,-3.5000180564083134,-0.09090479323345296,53.47827008542178,66.42857111297505,0.11630002936942585,-0.04852678758456719,-0.2731684696520844,0.2875349706771049,8.90901620878482,0.14854669570922763,0.13921139464865462,0.015569758415222346,-0.2773587061799123,0.308498223010357,-0.13089447388234543,0.16203399071279012,0.2937941551208505,17.39123881300047,-30.835955889726606,0.14646423229756736,11,0.12489008903503418,-0.03466081619262695,-0.26408421993255615,-0.044564247131347656,0.7636442184448242,2,0.15720627278868937,1.8181864739970925,4.968090057373047,-2.1746861564918314,5.072622776031494,-1.446820183020999,5.110034942626953,0.15720627278868937
2091,2001-11-29,5.017605781555176,5.034111022949219,4.9240760803222665,4.962587833404541,877901.0,0.011086543956017048,1.499986457864981,5.000260021668472,59.62596532344148,64.43131793330679,0.0690621400629583,-0.0828328394682476,-0.3134917129994701,0.23023923614575725,8.996631547513182,0.11003494262695224,0.17208890000939547,0.054742622375488104,-0.21549094933667856,0.32497619408765477,-0.08037416348059523,0.18985940823157144,0.23213008880615327,39.130475741874704,-9.619643807697315,0.1351167858560833,11,0.06987214088439941,-0.08967876434326172,-0.3273550271987915,-0.09958219528198242,0.8043570518493652,3,0.14473676958022685,-3.5000180564083134,4.962587833404541,1.8181864739970925,4.968090057373047,-2.1746861564918314,5.072622776031494,0.14473676958022685
2092,2001-11-30,5.061620235443115,5.107834815979004,5.0275092124938965,5.0275092124938965,1520422.0,0.008772003183218802,-3.7096566763587564,0.6199980932735892,60.49517531297727,62.34740382208348,0.012569598697130147,-0.10447160955052404,-0.3311422691472128,0.18449607235136334,9.411399745325832,0.09022903442382812,0.18628285294712033,0.08115141391754133,-0.1643293365561007,0.32663216439118337,-0.04158896131928014,0.2038917891543628,0.1816024391174329,56.521902967498825,5.244321259189313,0.12274037523682119,11,0.022006750106811523,-0.13369321823120117,-0.37136948108673096,-0.14359664916992188,0.7328338623046875,4,0.13586950224244276,1.499986457864981,5.017605781555176,-3.5000180564083134,4.962587833404541,1.8181864739970925,4.968090057373047,0.13586950224244276
2093,2001-12-03,5.090229034423828,5.143045902252197,5.035211086273193,5.061620235443115,1863949.0,0.005652103012467213,-1.6486223757795802,0.8386966003131291,63.70530348557695,60.736497868259626,-0.039321710250177055,-0.11506083403081835,-0.3327594749554166,0.1554318057188846,10.248464254088521,0.1078348159790039,0.18660297409894167,0.09457535743713397,-0.137605598499964,0.32675631337423194,-0.021515120531415022,0.21066583540568296,0.14661070825195477,76.47062572224866,19.76942998302929,0.11609047796854897,12,-0.04511451721191406,-0.16230201721191406,-0.39997828006744385,-0.17220544815063477,0.6415047645568848,0,0.13229565496304252,-3.7096566763587564,5.061620235443115,1.499986457864981,5.017605781555176,-3.5000180564083134,4.962587833404541,0.13229565496304252
2094,2001-12-04,5.190361022949219,5.2123680114746085,5.091329097747803,5.094629764556885,1022400.0,0.019671411217103474,-1.365598512630046,3.3462173108655433,63.62647414205217,60.407175443150614,-0.15044456699984377,-0.20060588893792097,-0.4184399998654733,0.053875875671491436,11.121333406079644,0.12213897705078036,0.16507232552600204,0.1789172887802124,-0.06139991696526792,0.4192344945256927,0.05875868590747224,0.29907589165295256,0.040223446479493496,92.36642231455289,35.24751444214867,0.12015860287273997,12,-0.12489008903503418,-0.2624340057373047,-0.5001102685928345,-0.3196525573730469,0.6062941551208487,1,0.11299556379361797,-1.6486223757795802,5.090229034423828,-3.7096566763587564,5.061620235443115,1.499986457864981,5.017605781555176,0.11299556379361797
2095,2001-12-05,5.2816901206970215,5.3235039710998535,5.217870235443115,5.217870235443115,1308672.0,0.017595904667130124,-2.310370591751345,0.6666567046716776,63.30775477812065,60.29139449618898,-0.22430703390470086,-0.27756743184869315,-0.48966617217141906,-0.03976610092076083,12.170632156207237,0.13314294815063477,0.13593022908279906,0.25209057331085205,-0.01234102413096494,0.516522170752669,0.11987477458994356,0.38430637203176055,-0.35761404037475497,89.53156467831256,34.22891828877499,0.13221579872090833,12,-0.16065120697021484,-0.320202112197876,-0.5281689167022705,-0.4126319885253906,0.3631157875061035,2,0.10437505253235524,-1.365598512630046,5.190361022949219,-1.6486223757795802,5.090229034423828,-3.7096566763587564,5.061620235443115,0.10437505253235524
2096,2001-12-06,5.4962592124938965,5.518266201019287,5.280590057373047,5.2816901206970215,2294720.0,0.04062508153518074,-1.1928957012569348,3.362104004781829,65.98984950233,60.31177294133179,-0.4019703170753237,-0.4685833477817649,-0.6751231990197439,-0.25665371218292954,13.499233027784038,0.23767614364624023,0.11555561407685033,0.4364549636840822,0.1078932206313521,0.7650167067368123,0.2721740921577167,0.6007358352104477,-0.5641945743560779,95.51570552433365,42.50813929645204,0.16428087152636517,12,-0.27783918380737305,-0.4373900890350342,-0.7509907484054565,-0.6272010803222656,0.12543964385986328,3,0.0418417018674635,-2.310370591751345,5.2816901206970215,-1.365598512630046,5.190361022949219,-1.6486223757795802,5.090229034423828,0.0418417018674635
2097,2001-12-07,5.391725063323975,5.4951581954956055,5.391725063323975,5.485254764556885,961510.0,-0.019019144681586053,-1.2117708237741274,-0.4358954985066136,57.966740981317734,60.06574666059336,-0.2830411340752521,-0.33667987344341377,-0.5465965028905089,-0.15682642581723627,14.710503834970467,0.10453414916992188,0.11277966727668698,0.30358676910400373,-0.03724152635237399,0.6444150645603814,0.13317262137581487,0.4740009168321926,-0.43621236267089714,73.80399589354813,24.513178031434578,0.17041414772818883,12,-0.17330503463745117,-0.321852445602417,-0.6505827903747559,-0.53367042541504,0.15845108032226562,4,0.07979594007995039,-1.1928957012569348,5.4962592124938965,-2.310370591751345,5.2816901206970215,-1.365598512630046,5.190361022949219,0.07979594007995039
2098,2001-12-10,5.404930114746094,5.4786529541015625,5.347711086273193,5.366416931152344,2192934.0,0.002449132933714182,-2.4492482383530327,-0.4117749023686438,61.296858857811976,61.05471027433889,-0.27284364632009783,-0.32248083725123067,-0.54005619393903,-0.175412116032021,16.052784395756593,0.13094186782836914,0.11614996319023962,0.28889787197113037,-0.06007090939033244,0.6378666533325932,0.11441348129039941,0.46338226265186133,-0.4269072740783679,73.45368078699775,26.556607780489216,0.17448439068073127,12,-0.18375897407531738,-0.28829240798950195,-0.6541599035263062,-0.5468754768371591,0.2926926612854004,0,0.07206827373012348,-1.2117708237741274,5.391725063323975,-1.1928957012569348,5.4962592124938965,-2.310370591751345,5.2816901206970215,0.07206827373012348
2099,2001-12-11,5.452245235443115,5.4907569885253915,5.404930114746094,5.404930114746094,1375014.0,0.008754067063315718,-2.6278835397624007,1.2285434825673534,71.76081248851241,63.08610387468228,-0.2729641012821391,-0.3366169770520475,-0.5651791644957722,-0.2273075649574574,17.427257482275767,0.08582687377929776,0.11035189515112087,0.3041927337646486,-0.04477615352523934,0.6531616210545366,0.12970829011970508,0.47867717740959215,-0.45261266036132675,78.02201988647187,27.162589592281748,0.17448444364494387,12,-0.23107409477233887,-0.3025970458984375,-0.6624125242233276,-0.5941905975341806,0.16065073013305664,1,0.05126118717491668,-2.4492482383530327,5.404930114746094,-1.2117708237741274,5.391725063323975,-1.1928957012569348,5.4962592124938965,0.05126118717491668
2100,2001-12-12,5.4588470458984375,5.523767948150635,5.444541931152344,5.453344821929932,996045.0,0.0012108425373837939,-5.857019046243371,0.1162889132998075,74.06566193189208,64.69051460895457,-0.22548029865568786,-0.3165506704394181,-0.5530275583392292,-0.23978039330307332,18.615940689768053,0.07922601699829102,0.11640036994900527,0.28356084823608363,-0.07347720160739257,0.6405988980795598,0.10504182331434553,0.46207987315782173,-0.4384691257791493,73.30312305752568,16.529838207587275,0.17851902492173813,12,-0.18320846557617188,-0.30644798278808594,-0.7102775573730469,-0.6332530975341797,0.25197982788086026,2,0.06188268865775348,-2.6278835397624007,5.452245235443115,-2.4492482383530327,5.404930114746094,-1.2117708237741274,5.391725063323975,0.06188268865775348
2101,2001-12-13,5.448944091796875,5.501760959625244,5.430237770080566,5.4423418045043945,1086925.0,-0.0018141109319051996,-3.6428018695638715,1.1999306699020713,69.64286306508082,65.70692435918829,-0.16534538508986252,-0.28713780014229506,-0.529846240723538,-0.23540884507188942,19.217706410793856,0.07152318954467773,0.14159666141739002,0.2519259452819824,-0.11658170938901513,0.62043359995298,0.06767211794648365,0.4361797726174812,-0.39836276999570597,57.500176047754984,-0.10181503127743241,0.18425382733549872,12,-0.16945457458496094,-0.29654502868652344,-0.6775423288345337,-0.6706650257110605,0.34000778198242276,3,0.03594491209794404,-5.857019046243371,5.4588470458984375,-2.6278835397624007,5.452245235443115,-2.4492482383530327,5.404930114746094,0.03594491209794404
2102,2001-12-14,5.4170331954956055,5.463247776031494,5.377420902252197,5.4577460289001465,1165082.0,-0.005856344965864069,2.3191403044524557,-6.166474071934132,70.08982387355789,66.4163155134084,-0.08685058345765828,-0.2468227257373572,-0.4855698987881629,-0.2087615600714825,19.089826512826413,0.08582687377929688,0.16843818314209003,0.20664579868316668,-0.17383255861046099,0.5871241559767943,0.016406620036352848,0.3968849773299805,-0.3380606761134688,39.37484087991376,-19.795352541407482,0.19023917864681372,12,-0.10948467254638672,-0.2646341323852539,-0.6194978952407837,-0.6387541294097909,0.26078367233276367,4,0.037781873116143894,-3.6428018695638715,5.448944091796875,-5.857019046243371,5.4588470458984375,-2.6278835397624007,5.452245235443115,0.037781873116143894
2103,2001-12-17,5.518266201019287,5.547975063323975,5.430237770080566,5.430237770080566,854272.0,0.01868790569861356,-1.6749833431739514,-2.1621789391082324,82.21637351462465,68.48185988813867,-0.13519891823209562,-0.3414709677197898,-0.572970679107712,-0.3147756513668192,18.86851753494301,0.13094186782836914,0.18936821572229068,0.29258389472961444,-0.11205622006484184,0.6972240095240707,0.09026383733238674,0.49490395212684213,-0.4126059559110402,82.58098065858118,17.640910710792355,0.20232005739722797,12,-0.1353435516357422,-0.3537635803222656,-0.6970734596252441,-0.7399871349334726,0.43463897705078036,0,0.005782602988789964,2.3191403044524557,5.4170331954956055,-3.6428018695638715,5.448944091796875,-5.857019046243371,5.4588470458984375,0.005782602988789964
2104,2001-12-18,5.662412166595459,5.662412166595459,5.507262229919434,5.507262229919434,1742170.0,0.026121604200527004,1.0,1.7624980363904252,85.2549116824392,70.92043287750741,-0.22947432132360213,-0.4701152851619934,-0.6997634353640096,-0.461191224939717,18.905182573026774,0.1551499366760254,0.21253084826147983,0.411586809158325,-0.03596815933727093,0.859141777653921,0.1878093249105266,0.6353642934061234,-0.5213667360299539,100.0,27.84549037876539,0.22377748424779806,12,-0.19091105461120605,-0.4406909942626953,-0.841219425201416,-0.8841331005096444,0.275087833404541,1,0.0062183056266647,-1.6749833431739514,5.518266201019287,2.3191403044524557,5.4170331954956055,-3.6428018695638715,5.448944091796875,0.0062183056266647
2105,2001-12-19,5.587587833404541,5.677816867828369,5.5743842124938965,5.644805908203125,1783974.0,-0.013214215247758343,-1.4737163221667855,-0.36879212473069367,78.15207986046181,72.27179180618873,-0.11923391337030154,-0.36951856908644487,-0.6067850754467816,-0.38435088389502514,19.840675827047,0.10343265533447266,0.23123692130265017,0.30837337970733625,-0.1493949023410419,0.7661416617557144,0.07948923868314672,0.5372575207315258,-0.39440572923604034,69.96330018921356,-6.105450311297915,0.22888414102418916,12,-0.07482385635375977,-0.3334064483642578,-0.766395092010498,-0.8093087673187265,0.390625,2,0.004529348428373714,1.0,5.662412166595459,-1.6749833431739514,5.518266201019287,2.3191403044524557,5.4170331954956055,0.004529348428373714
2106,2001-12-20,5.5160651206970215,5.5831871032714835,5.419233798980713,5.578784942626953,1126912.0,-0.012800284280084506,3.584558357833912,1.096154006416934,71.85177916000976,73.81457382604339,-0.04984836801108283,-0.2705280227116873,-0.5266816917467363,-0.31273614513544956,20.654295353879675,0.16835403442382812,0.24367481017235715,0.21060726642608607,-0.23772085037694346,0.6589353832291156,-0.013556791975428695,0.43477132482760084,-0.26472684488933673,46.15382173289141,-31.049580397431335,0.22416405840151482,12,-0.0033011436462402344,-0.21786975860595703,-0.6893706321716309,-0.7377860546112069,0.5380721092224121,3,0.035308095321700206,-1.4737163221667855,5.587587833404541,1.0,5.662412166595459,-1.6749833431739514,5.518266201019287,0.035308095321700206
2107,2001-12-21,5.630502223968506,5.637104034423827,5.4951581954956055,5.54357385635376,1544960.0,0.02074614798184693,1.8351746733209209,-1.3859791839310287,73.99799295713493,75.2258109481904,-0.14176063789340887,-0.36256254617423256,-0.6312088203017581,-0.4298935931394574,21.229549432524475,0.14194583892822177,0.2548046673692914,0.29902100563049316,-0.16179300978845568,0.759835021049442,0.06861399792101874,0.5294280133399676,-0.32798651711833937,81.70234266662733,4.22423163756622,0.23040700770947437,12,-0.10288333892822266,-0.3323068618774414,-0.7504403591156006,-0.8522231578826913,0.46544885635376065,4,0.028141299569385936,3.584558357833912,5.5160651206970215,-1.4737163221667855,5.587587833404541,1.0,5.662412166595459,0.028141299569385936
2108,2001-12-24,5.6558098793029785,5.7053260803222665,5.6525092124938965,5.685519218444824,610714.0,0.0044947420901000346,-1.9091649266569979,-0.34176805520509923,72.14653622952315,75.26866914163602,-0.14275023229758865,-0.3604179317171692,-0.6442280460072638,-0.4595590074233513,21.763420429004466,0.07482385635376065,0.24661030287127073,0.2951693058013918,-0.17045679722207652,0.7607954088248601,0.06235625428965719,0.5279823573131264,-0.3082580331354281,82.69222756129773,6.804202011917781,0.23281305151173415,12,-0.11443638801574707,-0.3438599109649658,-0.7105523347854614,-0.877530813217164,0.4181342124938965,0,0.0038910410701611386,1.8351746733209209,5.630502223968506,3.584558357833912,5.5160651206970215,-1.4737163221667855,5.587587833404541,0.0038910410701611386
2109,2001-12-26,5.691020965576173,5.69982385635376,5.6558098793029785,5.6558098793029785,995136.0,0.00622564885040533,-1.5000067711225167,-1.1851857796324832,70.57515983319922,74.8808355751146,-0.15704390863132467,-0.35699521709242443,-0.6670202806235253,-0.5008121342348346,23.214813536398232,0.04401397705078125,0.25826851469083145,0.2942338466644294,-0.15503696909272158,0.7435046624215804,0.06959843878585392,0.5188692545430049,-0.29338072662696213,94.99982499387481,19.97683498889539,0.22463540787857542,12,-0.14964747428894132,-0.37907099723816007,-0.717704415321351,-0.9127418994903582,0.3367080688476545,2,0.04601708798438442,-1.9091649266569979,5.6558098793029785,1.8351746733209209,5.630502223968506,3.584558357833912,5.5160651206970215,0.04601708798438442
2110,2001-12-27,5.742737770080566,5.774648189544678,5.710826873779298,5.710826873779298,1528602.0,0.009087438759621147,-2.999970114461779,0.9062741221239177,64.81475218608756,74.344378810782,-0.18355909744246546,-0.36603520677760937,-0.7076960151809057,-0.5595438847019825,24.862841233480943,0.08362722396850497,0.26778862311192775,0.3069431543350216,-0.11843133090854518,0.7323176395785884,0.09425591171323777,0.5196303969568055,-0.3020215133391275,91.02162987450326,17.82286252737707,0.21268724262178346,12,-0.1667032241821289,-0.39612674713134766,-0.7694212198257446,-0.9644587039947519,0.19916343688964844,3,0.03391452608791168,-1.5000067711225167,5.691020965576173,-1.9091649266569979,5.6558098793029785,1.8351746733209209,5.630502223968506,0.03391452608791168
2111,2001-12-28,5.743837833404541,5.7658448219299325,5.731733798980713,5.732834815979004,1125094.0,0.00019155729688824508,-4.166359729895776,0.3448043991512603,74.1691421658796,74.79763639881776,-0.15469752809198045,-0.32668758733467484,-0.6912713325072275,-0.5700428792358476,26.599930395139715,0.03411102294921964,0.26355469862546244,0.2717316150665283,-0.12645360328890476,0.6699168334219614,0.07263900588881178,0.47082422424424486,-0.24969246741458395,88.9762221202355,15.199099227158484,0.19909260917771665,12,-0.1468968391418457,-0.39722681045532227,-0.7705212831497192,-0.9655587673187265,0.28939294815063477,4,0.04080459908476897,-2.999970114461779,5.742737770080566,-1.5000067711225167,5.691020965576173,-1.9091649266569979,5.6558098793029785,0.04080459908476897
2112,2001-12-31,5.749340057373048,5.774648189544678,5.722930908203125,5.7383360862731925,944243.0,0.0009579351172672723,-1.4736632037495296,1.0000866738896523,73.89307462070393,73.87282541060435,-0.12080924625743616,-0.29305072397032195,-0.6801005852120756,-0.5816165474331862,28.042039750236114,0.051717281341552734,0.25773919653524047,0.2428478479385383,-0.12359491135503742,0.609290607232114,0.05962646829175089,0.4260692275853257,-0.21031423961433582,79.2792335561254,5.235600980163142,0.1832213796467878,12,-0.15239906311035245,-0.402729034423829,-0.776023507118226,-1.00187110900879,0.15955114364623935,0,0.05301428851047163,-4.166359729895776,5.743837833404541,-2.999970114461779,5.742737770080566,-1.5000067711225167,5.691020965576173,0.05301428851047163
2113,2002-01-02,5.763644218444824,5.7790489196777335,5.617298126220703,5.7383360862731925,1239603.0,0.0024879657367686825,4.764714879298629,2.2999090003030416,72.63992844538586,72.47116060648732,-0.10800389223081286,-0.2680611864615088,-0.67867618174356,-0.6028842303595869,29.04662845045004,0.16175079345703036,0.2622544708810759,0.22348124980926531,-0.10354977385937048,0.5505122734779011,0.059965737974947864,0.38699676164358277,-0.18691882120035785,90.4762747040239,16.23627757706531,0.16351551183431776,1,-0.16450285911560059,-0.41483283042907715,-0.7903276681900024,-1.021676778793335,0.3433098793029785,2,0.057655686104633785,-1.4736632037495296,5.749340057373048,-4.166359729895776,5.743837833404541,-2.999970114461779,5.742737770080566,0.057655686104633785
2114,2002-01-03,5.776848793029785,5.798855781555176,5.726232051849365,5.747138977050781,1600397.0,0.0022910113956555733,-1.030760820288541,1.1739236928873822,72.9001127668254,71.88760870719437,-0.1154045541364539,-0.24777845008420663,-0.6792572568470439,-0.6230462378913444,29.783743067027512,0.07262372970581055,0.2710211754583396,0.2073614358901974,-0.09157334405488093,0.5062962158352757,0.05789404591765823,0.35682882586273656,-0.1637051617473304,87.87878787878788,12.961773559991371,0.1494673899725393,1,-0.16780400276184082,-0.4181339740753174,-0.7911533117294312,-1.096501350402832,0.44454240798950195,3,0.05142860916241365,4.764714879298629,5.763644218444824,-1.4736632037495296,5.749340057373048,-4.166359729895776,5.743837833404541,0.05142860916241365
2115,2002-01-04,5.8329668045043945,5.8571739196777335,5.776848793029785,5.793354034423827,1355021.0,0.00971429467607332,-1.2121048968496557,1.3333226334542718,75.92860886709911,72.34058978575986,-0.14869165381286464,-0.2745551888964588,-0.7229390718969047,-0.6886771105305751,30.138547536929817,0.08032512664794833,0.26243111551101883,0.23591561317443865,-0.05277230187828241,0.5246035282271597,0.09157165564807812,0.3802595707007992,-0.2156686782836914,89.90847937406605,12.260078513363666,0.14434395752636042,1,-0.1568007469177246,-0.44234180450439453,-0.8252643346786499,-1.2582528591156006,0.381822109222413,4,0.0333899088486207,-1.030760820288541,5.776848793029785,4.764714879298629,5.763644218444824,-1.4736632037495296,5.749340057373048,0.0333899088486207
2116,2002-01-07,5.726232051849365,5.842870235443115,5.726232051849365,5.805458068847656,1870310.0,-0.018298535930738602,-1.9444414350974126,-2.0000120374605324,68.96082257905107,71.780904188195,-0.010068370791977976,-0.15779847374933453,-0.6006016164438552,-0.5911885534016594,29.566580055487435,0.11663818359375,0.23121392568867183,0.11768221855163574,-0.17241855515434779,0.40778299225761927,-0.027368168301356022,0.2627326054046275,-0.060958766937256215,45.412637956808155,-35.545493633642266,0.14505038685299168,1,0.011003971099853516,-0.33560705184936523,-0.7185295820236206,-1.1762759685516357,0.5798859596252433,0,0.03766336277818083,-1.2121048968496557,5.8329668045043945,-1.030760820288541,5.776848793029785,4.764714879298629,5.763644218444824,0.03766336277818083
2117,2002-01-08,5.821962833404541,5.821962833404541,5.6227989196777335,5.726232051849365,1918477.0,0.0167179361032459,3.160916906585926,-1.2083250576289957,68.74994112105512,71.40350473169855,-0.08469047521650896,-0.23151411751634754,-0.6783023701375948,-0.6957203099636704,28.668480740289716,0.19916391372680753,0.2156149867241277,0.19190111160278356,-0.09428233364944649,0.4780845568550136,0.04880938897666898,0.33499283422889814,0.03521108627319247,85.32111733087402,4.379554908711555,0.1430917226261149,1,-0.08472681045532227,-0.3796212673187256,-0.8142603635787964,-1.3121697902679443,0.4566459655761719,1,0.03628809633384256,-1.9444414350974126,5.726232051849365,-1.2121048968496557,5.8329668045043945,-1.030760820288541,5.776848793029785,0.03628809633384256
2118,2002-01-09,5.794454097747803,5.826364040374756,5.760343074798584,5.820862770080566,1949376.0,-0.004724993347415718,2.529474744127356,-0.27586395831880534,59.52377021778876,70.17557255220848,-0.03961252346259947,-0.1826937660553245,-0.6298736514312608,-0.6772618605061407,28.071164314217445,0.06602096557617188,0.21277562136733774,0.14491617679595947,-0.12953398997969057,0.4193663435716095,0.007691093408134897,0.28214126018378405,0.058032321929930575,73.23954264322956,-5.072679290121258,0.1372250833878249,1,-0.057218074798583984,-0.34826159477233887,-0.7886770963668823,-1.284661054611206,0.47535181045532227,2,0.019749419244854183,3.160916906585926,5.821962833404541,-1.9444414350974126,5.726232051849365,-1.2121048968496557,5.8329668045043945,0.019749419244854183
2119,2002-01-10,5.731733798980713,5.831865787506104,5.686620235443115,5.768045902252197,2913613.0,-0.010824194602122805,-1.295660431394434,1.3750067710308218,60.581555715795886,69.70521738884274,0.032955884388478296,-0.10325524898907101,-0.5466018184876793,-0.621535996618789,27.19034742273372,0.14524555206298917,0.1952729356310039,0.06822144985198975,-0.19202532067547828,0.3284682203794578,-0.06190193541174427,0.19834483511572376,0.11615887069702069,46.47888183593788,-31.530794428885137,0.13012338526373415,1,0.005502223968505859,-0.25748229026794434,-0.7452130317687988,-1.2219407558441162,0.4676504135131836,3,0.06546366456059349,2.529474744127356,5.794454097747803,3.160916906585926,5.821962833404541,-1.9444414350974126,5.726232051849365,0.06546366456059349
2120,2002-01-11,5.7966551780700675,5.820862770080566,5.7053260803222665,5.710826873779298,3599757.0,0.011326656360227227,-1.386384789256773,-2.3636280071435585,70.79931229790617,69.3307918479568,-0.026276227955888132,-0.14922197148835892,-0.5884455823231969,-0.6934615639292758,26.120235569542356,0.1155366897582999,0.18219590058393909,0.11625242233276278,-0.13161988023301419,0.36412472489853975,-0.007683728950125257,0.24018857361565082,0.04673561660766623,78.99996316543239,-2.9137155747735335,0.12393615128288828,1,-0.05941915512084872,-0.25913310050964267,-0.7999562025070182,-1.2868621349334708,0.619497776031495,4,0.07327260461448226,-1.295660431394434,5.731733798980713,2.529474744127356,5.794454097747803,3.160916906585926,5.821962833404541,0.07327260461448226
2121,2002-01-14,5.644805908203125,5.787851810455322,5.633802890777588,5.7713470458984375,3535232.0,-0.026196015668038974,-1.0740740740740742,-1.4743520653351787,51.00457125634199,66.78762480747214,0.12298080855791493,0.019028742842248647,-0.415162102958643,-0.5516086370944224,25.040807497297113,0.16285228729247958,0.1661973859929864,-0.04538993835449201,-0.26905282010029197,0.17827294339130795,-0.15722137922739154,0.06644150251840752,0.19417304897460852,10.526291781181556,-68.46407593755413,0.11183144087289991,1,0.09243011474609375,-0.07592391967773438,-0.6035424470901489,-0.9446513652801514,0.7284331321716309,0,0.10097477482713346,-1.386384789256773,5.7966551780700675,-1.295660431394434,5.731733798980713,2.529474744127356,5.794454097747803,0.10097477482713346
2122,2002-01-15,5.62169885635376,5.694322109222412,5.584287166595459,5.6558098793029785,1352294.0,-0.004093506884937481,-1.0202055574037434,0.269564693114675,47.59689870398613,64.00506594731662,0.1408944338290974,0.06140317823523844,-0.3707312075037752,-0.539137893442927,24.474381467408406,0.11003494262695312,0.15530297435430818,-0.07873027324676496,-0.2654463562128866,0.10798580971935667,-0.17208831472982578,0.014627768236295857,0.2129565000739735,15.111034070992416,-60.79162724707278,0.09335804148306068,1,0.09903168678283691,-0.0192563533782959,-0.4830542802810669,-0.8241631984710693,0.8538732528686523,1,0.12174596551846673,-1.0740740740740742,5.644805908203125,-1.386384789256773,5.7966551780700675,-1.295660431394434,5.731733798980713,0.12174596551846673
2123,2002-01-16,5.55017614364624,5.650308132171631,5.5490760803222665,5.62169885635376,1400461.0,-0.01272261544687392,-1.7462873848701652,2.0967624692462534,40.56051505821752,60.41177731302686,0.19998261619903523,0.1427583740584577,-0.2807592237305734,-0.4683566602814375,23.559255976155818,0.10123205184936435,0.1351397910641179,-0.15184848308563215,-0.3324559197212764,0.028758953550012123,-0.24215220140345473,-0.06154476476780957,0.27446448518820166,0.38900401819030295,-70.07839177902372,0.09030371831782226,1,0.15294885635375977,0.05226635932922363,-0.4060298204421997,-0.7526404857635498,1.0486359596252433,2,0.1312449616879947,-1.0202055574037434,5.62169885635376,-1.0740740740740742,5.644805908203125,-1.386384789256773,5.7966551780700675,0.1312449616879947
2124,2002-01-17,5.697622776031494,5.70642614364624,5.491857051849365,5.562280178070068,2755482.0,0.026566117645482112,1.8057538705192075,-1.892302358761017,47.32023241098927,57.233068817903536,0.04483031193154918,-0.002018610093494466,-0.4105006965351077,-0.6160287136418159,22.238174508534893,0.214569091796875,0.11756941307149482,-0.0061623811721798205,-0.1858279823897595,0.17350322004539986,-0.0959951817809701,0.08367041943661047,0.11048397989221748,62.54168629298164,-5.105736421718788,0.08983280060878998,1,-0.030259132385253906,-0.08032536506652832,-0.5287183523178101,-0.880831241607666,1.0497360229492188,3,0.10042488853047016,-1.7462873848701652,5.55017614364624,-1.0202055574037434,5.62169885635376,-1.0740740740740742,5.644805908203125,0.10042488853047016
2125,2002-01-18,5.612895965576172,5.695423126220702,5.612895965576172,5.694322109222412,1050573.0,-0.014870554577910533,-1.0270433290583807,-0.6016298258841436,42.92510069825356,54.340210831148255,0.10622821710560615,0.08927880800913623,-0.3101071365220891,-0.5309857084753595,20.782747368249403,0.08472681045532227,0.09789401222648753,-0.09215459823608363,-0.26870380787110903,0.08439461139894178,-0.18042920305359633,-0.003879993418570926,0.16991081402159214,40.892249003618225,-23.063444921811886,0.08827460481751281,1,0.0489654541015625,0.004401445388793945,-0.4274863004684448,-0.7179794311523438,1.1245598793029785,4,0.10448942052634691,1.8057538705192075,5.697622776031494,-1.7462873848701652,5.55017614364624,-1.0202055574037434,5.62169885635376,0.10448942052634691
2126,2002-01-22,5.710826873779298,5.741637229919434,5.611795902252197,5.611795902252197,955149.0,0.01744748322501155,-1.6222367743147008,-1.2162060867986735,48.10806657746695,52.046669215194015,0.00657355885485611,0.0070484698358850295,-0.39005895432559345,-0.6332810240622546,20.373577124185495,0.12984132766723633,0.07798701131014685,-0.0039617776870715105,-0.1564685314855856,0.14854497611144257,-0.08021515458632855,0.07229159921218553,0.0487039275985941,87.66501154006988,24.58816467280119,0.07625337689925692,1,-0.04896545410156339,-0.09352946281433194,-0.49680805206298917,-0.8131594657897958,0.9077911376953107,1,0.12350682237640576,-1.0270433290583807,5.612895965576172,1.8057538705192075,5.697622776031494,-1.7462873848701652,5.55017614364624,0.12350682237640576
2127,2002-01-23,5.788951873779298,5.831865787506104,5.716329097747803,5.72183084487915,1445901.0,0.013680155558331464,-1.9577573105304824,0.6777781522801606,51.16986675060334,51.11845771884008,-0.08574330899978033,-0.06176390190988634,-0.4467625122700163,-0.7142184253034829,19.4321515000359,0.12103891372680664,0.05024324053721507,0.06624073982238876,-0.08427950843222032,0.21676098807699784,-0.009019384304915334,0.14150086394969286,-0.29709482192993253,87.37858495196693,26.62053128775412,0.07526012412730443,1,-0.1270904541015634,-0.17165446281433194,-0.573007583618165,-0.8236129283905038,0.9198951721191397,2,0.10093142581508596,-1.6222367743147008,5.710826873779298,-1.0270433290583807,5.612895965576172,1.8057538705192075,5.697622776031494,0.10093142581508596
2128,2002-01-24,5.677816867828369,5.842870235443115,5.677816867828369,5.798855781555176,1688550.0,-0.019197776795192856,-1.727277741227638,-1.8032934791102537,45.80222843590286,49.47631024329641,0.007941961709177825,0.05386608925181058,-0.3157652585715809,-0.6076072189860842,18.22638383836811,0.1650533676147461,0.03113517811326716,-0.045994615554809215,-0.19476723702390686,0.10277800591428843,-0.12038092628935804,0.028391695179739607,-0.17915964126586914,52.97801469309685,-4.169777260154959,0.07438631073454886,1,-0.010453224182128906,-0.03961300849914551,-0.447843074798584,-0.665712833404541,1.246699333190918,3,0.14050386970285733,-1.9577573105304824,5.788951873779298,-1.6222367743147008,5.710826873779298,-1.0270433290583807,5.612895965576172,0.14050386970285733
2129,2002-01-25,5.9529051780700675,6.0420331954956055,5.694322109222412,5.694322109222412,2376512.0,0.04844966236942283,-1.6893569468621839,-2.1363630991541744,54.28796164430078,47.64171572622915,-0.2597939967089635,-0.21143703575182826,-0.5662501221238889,-0.8851736843396116,17.243145303407875,0.36421632766723633,0.010859407473996718,0.21599948406219394,0.03646049716941846,0.3955384709549694,0.12622999061580575,0.3057689775085821,-0.440479431152343,79.28398611063372,25.1945928014498,0.08976949344638786,1,-0.18596005439758212,-0.2222716808319083,-0.6791925430297843,-0.9006385803222647,0.768045902252199,4,0.10850280760071151,-1.727277741227638,5.677816867828369,-1.9577573105304824,5.788951873779298,-1.6222367743147008,5.710826873779298,0.10850280760071151
2130,2002-01-28,5.9375,6.084947109222412,5.8857831954956055,5.9793128967285165,2957235.0,-0.0025878420047439343,-1.7424262320915025,-0.1617000560587772,58.080822634860944,48.42796587939793,-0.24843447913868122,-0.19045748299845577,-0.5292122425058512,-0.8722911257342192,15.957624757589048,0.19916391372680664,0.0021937766224100486,0.19085619449615443,-0.009889847370198268,0.39160223636250713,0.09048317356297808,0.2912292154293308,-0.39329780616760246,68.83721164602376,13.086388684428734,0.10037302093317656,1,-0.14909791946411133,-0.1854095458984375,-0.5908888578414917,-0.8280148506164551,0.8912849426269522,0,0.13639727140727786,-1.6893569468621839,5.9529051780700675,-1.727277741227638,5.677816867828369,-1.9577573105304824,5.788951873779298,0.13639727140727786
2131,2002-01-29,5.978212833404541,6.0178260803222665,5.8945860862731925,5.970510959625244,1642202.0,0.006856898257606936,1.8354378997487515,-0.18419852203265735,56.23901869496973,49.38820143395166,-0.2647178832341721,-0.22420641493743076,-0.5506013153831439,-0.9164223220220702,14.602633084096878,0.12323999404907404,-0.0015596086073212945,0.21985027790069545,-0.006000106886731693,0.4457006626881226,0.10692508550698232,0.33277547029440857,-0.3907510463409425,73.78375149622751,20.873936366786232,0.11292519239371356,1,-0.18981075286865234,-0.22612237930297852,-0.5947401523590088,-0.861025333404541,1.1443662643432617,1,0.12700166966826232,-1.7424262320915025,5.9375,-1.6893569468621839,5.9529051780700675,-1.727277741227638,5.677816867828369,0.12700166966826232
2132,2002-01-30,6.054137229919434,6.064040184020996,5.930898189544678,5.9738121032714835,1963917.0,0.012700182919324732,1.6593552073908282,10.429296681525623,59.983083961696586,51.54626464544934,-0.30491511427070694,-0.2910475265819805,-0.6102844685349069,-0.9944622440183659,13.23188624823447,0.13314199447631836,-0.01678424611093554,0.2805348157882692,0.0189420953038848,0.5421275362726536,0.14973845554607745,0.411331176030461,-0.4268766170831304,92.43242673462838,40.35531803189266,0.13079636024219207,1,-0.2657351493835449,-0.2657351493835449,-0.6486575603485107,-0.9369497299194336,1.0849475860595703,2,0.0932388480996964,1.8354378997487515,5.978212833404541,-1.7424262320915025,5.9375,-1.6893569468621839,5.9529051780700675,0.0932388480996964
2133,2002-01-31,6.0959510803222665,6.189480781555176,6.0519371032714835,6.0519371032714835,1872128.0,0.006906657185798526,-5.249999999999788,0.5479478077101327,64.23046899016117,53.425179820912874,-0.29186160264655747,-0.32326317662701154,-0.6370582923951842,-1.039241683085729,12.969738517021872,0.1375436782836923,-0.0022819959965758585,0.3057333230972299,0.0071985949363915225,0.6042680512580683,0.1564659590168107,0.4550006871776491,-0.4320755477750744,81.11116568103768,27.15580443776235,0.14926736408041938,1,-0.19531273841858,-0.255282163619996,-0.6830439567565927,-0.9573066234588632,0.9683098793029776,3,0.10054148360123816,1.6593552073908282,6.054137229919434,1.8354378997487515,5.978212833404541,-1.7424262320915025,5.9375,0.10054148360123816
2134,2002-02-01,6.073944091796875,6.1619720458984375,6.068441867828369,6.105854034423827,913344.0,-0.00361009926677891,-3.358919087090824,-0.724995666493277,61.20997923081937,55.45683299119796,-0.23563972793746757,-0.2928730907723365,-0.5982542016723364,-1.0214125266075467,12.585866957653622,0.09353017807006836,0.018755462855442495,0.26887156963348424,-0.05532551029402999,0.5930686495609985,0.10677302966972668,0.4309701095972418,-0.3575080343488848,61.95666509656147,10.70788622675709,0.16209853996375723,2,-0.17330574989318848,-0.2332751750946045,-0.6472823619842529,-0.9215450286865234,1.0519356727600098,4,0.14003620981153686,-5.249999999999788,6.0959510803222665,1.6593552073908282,6.054137229919434,1.8354378997487515,5.978212833404541,0.14003620981153686
2135,2002-02-04,6.027729034423827,6.1498680114746085,6.024427890777588,6.09044885635376,1504973.0,-0.0076087393421127025,-2.6190508945583355,1.9655260011955398,66.92611465397746,57.54772722192136,-0.13901083600114816,-0.24381956015943018,-0.5309276493718436,-0.9795107669462348,11.724317357350175,0.1254401206970206,0.05380802856327449,0.21291840076446444,-0.12616519757974043,0.5520019991086693,0.04337660159236201,0.3824601999365669,-0.2639885045651189,45.149319496344695,-10.785830255811895,0.16954179917210244,2,-0.09408020973205478,-0.18706011772155673,-0.6010673046112052,-0.8753299713134757,1.0464348793029803,0,0.11500550902993645,-3.358919087090824,6.073944091796875,-5.249999999999788,6.0959510803222665,1.6593552073908282,6.054137229919434,0.11500550902993645
2136,2002-02-05,5.941901206970215,6.123459815979004,5.897887229919434,5.941901206970215,3716992.0,-0.014238833060254863,-4.125021667533368,-0.0,63.410139426804,58.907757519276984,-0.018950980002971463,-0.14862603471944524,-0.423628092348018,-0.8976957765005729,10.887305990960435,0.2255725860595703,0.07270122964742676,0.11630711555480922,-0.224627883994569,0.45724211510418744,-0.05416038421988034,0.28677461532949877,-0.1355866519418596,15.09429025569241,-44.10442326913217,0.17046749977468925,2,-0.008252382278442383,-0.10123229026794434,-0.4805784225463867,-0.7548410892486572,1.1201586723327637,1,0.1492592530175978,-2.6190508945583355,6.027729034423827,-3.358919087090824,6.073944091796875,-5.249999999999788,6.0959510803222665,0.1492592530175978
2137,2002-02-06,6.033230781555176,6.1619720458984375,5.955105781555176,5.955105781555176,2418317.0,0.015370429666152319,-4.2957763671875,100.0,69.90027458571498,61.58531820258944,-0.08044525941688185,-0.23538470710326642,-0.4958130638734062,-0.9891042287119234,10.936067368380826,0.22007083892822266,0.10829267259461872,0.19707329273223895,-0.15625443730734911,0.550401022771827,0.020409427712444916,0.373737157752033,-0.1885996038741382,46.415138769876826,-19.387232433408833,0.17666386501979403,2,-0.09132933616638184,-0.19256186485290527,-0.5614547729492188,-0.8461706638336182,0.9474034309387207,2,0.1805580385757808,-4.125021667533368,5.941901206970215,-2.6190508945583355,6.027729034423827,-3.358919087090824,6.073944091796875,0.1805580385757808
2138,2002-02-07,5.908891201019287,6.061840057373048,5.908891201019287,5.967209815979004,1902118.0,-0.02060912055875941,-4.2452842530437005,-0.746478271484375,58.872490317722864,62.09471027741413,0.08953478704192985,-0.10754615097409292,-0.3521729063496597,-0.8645483335793873,10.82957249335383,0.15294885635376065,0.13082310942191633,0.06701185703277623,-0.287177664166002,0.42120137823155446,-0.11008290356661288,0.24410661763216535,-0.02977506295083554,4.166832181948843,-59.48485511580096,0.17709476059938928,2,0.12874078750610352,-0.0682222843170166,-0.4371151924133301,-0.7218310832977295,1.104753017425537,3,0.208193648031209,-4.2957763671875,6.033230781555176,-4.125021667533368,5.941901206970215,-2.6190508945583355,6.027729034423827,0.208193648031209
2139,2002-02-08,6.106954097747803,6.148767948150635,5.919894218444824,5.919894218444824,1718541.0,0.03351946921858184,-1.4470638018012048,-3.207550100978717,68.94514672265224,63.30185739827983,-0.09429431266446286,-0.29097564011021504,-0.5248658643021393,-1.0514372124247284,11.483720773088821,0.23987674713134766,0.15061928070103647,0.24631373882293683,-0.12274811614677006,0.6153755937926437,0.061782811338082944,0.4308446663077907,-0.19806289672851562,79.16656133875982,12.113979765672013,0.1845309274848536,2,-0.06492066383361816,-0.2662851810455322,-0.6329777240753174,-0.9176936149597168,0.9529047012329102,4,0.15675684581131666,-4.2452842530437005,5.908891201019287,-4.2957763671875,6.033230781555176,-4.125021667533368,5.941901206970215,0.15675684581131666
2140,2002-02-11,6.221391201019287,6.262104034423827,6.154269218444824,6.209287166595459,2472845.0,0.01873881831102797,1.3058945887247502,0.06470673705623092,69.3333535562987,64.75678349398305,-0.1835262737256862,-0.3920623053684693,-0.6119028062177136,-1.150231820173481,12.39629543076871,0.1551499366760245,0.19251749506751104,0.3395140409469608,-0.061539475107485586,0.7405675570014072,0.1389872829197376,0.540040798974184,-0.3125,88.82181357339074,23.369594977515973,0.2005267580272232,2,-0.14139556884765625,-0.34441065788269043,-0.737511396408081,-1.0222272872924805,0.7691459655761719,0,0.14538365042683865,-1.4470638018012048,6.106954097747803,-4.2452842530437005,5.908891201019287,-4.2957763671875,6.033230781555176,0.14538365042683865
2141,2002-02-12,6.2147889137268075,6.216989040374756,6.139965057373048,6.205986022949219,1821235.0,-0.0010612236201121839,10.667521398389118,0.7272691459187623,67.04847211006688,65.54182662157974,-0.15627002811051494,-0.3589736367001093,-0.5791858090250015,-1.125494748836405,13.524699514150045,0.08142614364623935,0.20296868783011934,0.3044126033782968,-0.10659182967307856,0.7154170364296721,0.09891038685260956,0.509914819903984,-0.2948946952819833,86.60435968847457,22.937333854533726,0.20550221652568754,2,-0.13479328155517667,-0.33780837059021085,-0.6813933849334726,-0.9864659309387216,0.5985908508300772,1,0.13827903279254916,1.3058945887247502,6.221391201019287,-1.4470638018012048,6.106954097747803,-4.2452842530437005,5.908891201019287,0.13827903279254916
2142,2002-02-13,6.3061180114746085,6.321523189544678,6.19058084487915,6.19058084487915,1583130.0,0.014695446460953665,-1.266670518656701,13.124911976597893,75.55950324313443,66.80060820524344,-0.23255208557853724,-0.41782062099028483,-0.6442194505224252,-1.1925976125709372,14.550925583790065,0.13094234466552734,0.21268469547201185,0.3615207433700549,-0.06205983406671223,0.785101320806822,0.14973045465167178,0.573311032088438,-0.34515861511230383,96.26660595919327,29.956690437460495,0.21179028871838348,2,-0.19641280174255282,-0.399427890777587,-0.7421874999999991,-1.0777950286865225,0.39502620697021573,2,0.11987436112880512,10.667521398389118,6.2147889137268075,1.3058945887247502,6.221391201019287,-1.4470638018012048,6.106954097747803,0.11987436112880512
2143,2002-02-14,6.278608798980713,6.365537166595459,6.183979034423827,6.3171210289001465,2640064.0,-0.004362305374533082,1.682903628125916,-0.33333195762260937,66.5918670338149,67.3985957389096,-0.1971394091241505,-0.35093351002371165,-0.5911145740902439,-1.1408991658576735,15.46176799892845,0.18155813217163175,0.22375885002351925,0.29758989810943604,-0.10808364816153215,0.7032634443804042,0.09475312497395194,0.5004266712449201,-0.267170471572876,80.49371857548998,15.171223956298121,0.2028367731354839,2,-0.1468966007232666,-0.3499116897583008,-0.6888200044631958,-1.050285816192627,0.15735101699829102,3,0.11181225586584609,-1.266670518656701,6.3061180114746085,10.667521398389118,6.2147889137268075,1.3058945887247502,6.221391201019287,0.11181225586584609
2144,2002-02-15,6.269805908203125,6.344629764556885,6.216989040374756,6.281909942626952,2207475.0,-0.0014020447935881863,-1.168220514025126,0.31429066686474677,67.04283893409871,67.41156510336752,-0.17615650560795704,-0.3131200198782391,-0.5595186297365933,-1.1147755927364766,16.03576907405048,0.1276407241821289,0.22365477233877407,0.2601778507232666,-0.14203373783932083,0.662389439285854,0.05907205644197333,0.4612836450045599,-0.20171176652526857,57.56068481944096,-7.014954851785042,0.20110579428129366,2,-0.1380937099456787,-0.3411087989807129,-0.6780916452407837,-1.041482925415039,0.4181342124938965,4,0.11863817176038816,1.682903628125916,6.278608798980713,-1.266670518656701,6.3061180114746085,10.667521398389118,6.2147889137268075,0.11863817176038816
2145,2002-02-19,6.1993842124938965,6.2720069885253915,6.192781925201416,6.269805908203125,1078746.0,-0.011231878106002013,1.1176418106387187,5.818034982666673,61.00768637100198,67.14462587494508,-0.08808829628823034,-0.20712674140968979,-0.4695965035665379,-1.025140957166168,16.559598438279462,0.0792250633239755,0.2124915466100772,0.16043174266815186,-0.2037081644547456,0.5245716497910493,-0.021638210893296872,0.3425016962296006,-0.0836991868292234,26.341534565455603,-35.538044653873214,0.1820699535614487,2,-0.06217002868652344,-0.2706871032714844,-0.5936404466629028,-0.9710612297058105,0.7449378967285156,1,0.13880000932232317,-1.168220514025126,6.269805908203125,1.682903628125916,6.278608798980713,-1.266670518656701,6.3061180114746085,0.13880000932232317
2146,2002-02-20,6.4161529541015625,6.459066867828369,6.210387229919434,6.210387229919434,2375603.0,0.034966173119388655,-1.417114307034172,-2.9219081152452855,65.80210455504042,66.68927364931457,-0.25759911500290134,-0.38825070119796923,-0.6708611478157369,-1.2182192630328093,17.83612813779693,0.25968265533447266,0.2139965015582117,0.34193418025970423,-0.025010372094183886,0.7088787326135924,0.15846190408275973,0.5254064564366487,-0.26049158588796395,84.39992303705493,25.295133376778566,0.1834722761769441,2,-0.23217391967773438,-0.4406909942626953,-0.7787739038467407,-1.1878299713134766,0.5072622299194336,2,0.08952158974432156,1.1176418106387187,6.1993842124938965,-1.168220514025126,6.269805908203125,1.682903628125916,6.278608798980713,0.08952158974432156
2147,2002-02-21,6.373239040374756,6.574604034423827,6.373239040374756,6.4161529541015625,3232602.0,-0.0066884181274659005,-8.384601708945812,-0.20855715351708604,62.09209719175304,67.04700774642903,-0.1803485625368335,-0.3154946374141252,-0.6092521756027551,-1.1538552560134994,20.06706122064066,0.20136499404907138,0.21253052293457664,0.269805908203125,-0.09453799736994206,0.6341498137761921,0.08763395541659147,0.45197786098965853,-0.18045711517333984,48.45056152343773,-7.5454444615404554,0.1821719527865334,2,-0.1259899139404297,-0.3400084972381592,-0.7201800346374512,-1.14491605758667,0.49185800552368164,3,0.06906075880628637,-1.417114307034172,6.4161529541015625,1.1176418106387187,6.1993842124938965,-1.168220514025126,6.269805908203125,0.06906075880628637
2148,2002-02-22,6.475572109222412,6.50308084487915,6.4040489196777335,6.450263977050781,2489203.0,0.01605668141417138,1.465762369772365,-0.5897418802848984,66.36768790752832,66.76062343363748,-0.2166249571413701,-0.3741820105995064,-0.6917413185618901,-1.2363500040572477,22.139202594113755,0.12984180450439453,0.22587356378501333,0.33225121498107946,-0.009897822956428826,0.6744002529185877,0.16117669601232532,0.5033257339498336,-0.2651848793029785,74.0633339952221,18.04382234482324,0.17107451896875434,2,-0.11828756332397461,-0.44234156608581543,-0.8139855861663818,-1.2472491264343262,0.2948946952819824,4,0.03483431354291544,-8.384601708945812,6.373239040374756,-1.417114307034172,6.4161529541015625,1.1176418106387187,6.1993842124938965,0.03483431354291544
2149,2002-02-25,6.5988121032714835,6.6681342124938965,6.50308084487915,6.50308084487915,2566451.0,0.019031522152854308,-2.4482648695227707,3.7826283560998237,71.89873593625786,67.04566592029961,-0.293636675067825,-0.4706833665530725,-0.794821529587523,-1.338095717503884,23.697299542835122,0.19256210327148438,0.22779394760530014,0.42319586277008003,0.03755418602448124,0.8088375395156788,0.2303750243972802,0.6160167011428799,-0.31558151245117116,85.41668756507747,26.864602788181656,0.19282083837279954,2,-0.1947624683380118,-0.5188164710998526,-0.9460283517837516,-1.3594856262207022,0.05501699447631925,0,-0.024679030823099635,1.465762369772365,6.475572109222412,-8.384601708945812,6.373239040374756,-1.417114307034172,6.4161529541015625,-0.024679030823099635
2150,2002-02-26,6.747358798980713,6.828784942626952,6.6186180114746085,6.640625,2948147.0,0.022511126758039568,-1.7883254623727691,1.1149315361894476,79.4686056918158,68.42568076271615,-0.4020037807969432,-0.5854636237598392,-0.9212794942809355,-1.4660339179534425,25.241553076070765,0.22997283935546875,0.2630523760305543,0.5312496185302731,0.08549436730480942,0.9770048697557367,0.30837199291754125,0.7541272441430049,-0.3871474838256841,86.83272237703906,21.842355201668653,0.22287762561273203,2,-0.24097681045532315,-0.5270683765411377,-1.1050282716751099,-1.4612672328948975,-0.06051874160766513,1,-0.008806212927741086,-2.4482648695227707,6.5988121032714835,1.465762369772365,6.475572109222412,-8.384601708945812,6.373239040374756,-0.008806212927741086
2151,2002-02-27,6.73745584487915,6.921215057373048,6.679137229919434,6.8772010803222665,3108096.0,-0.001467678597891986,1.1256042288166552,-1.309287561931235,77.39727323421944,68.62987742839228,-0.3466138285033393,-0.5436361507860923,-0.8886282099190677,-1.4382170881196075,26.949142995876763,0.24207782745361417,0.26963482245218984,0.4833845138549808,-0.004403071284314386,0.971172098994276,0.23949072128533277,0.7272783064246289,-0.2835298042297367,66.46582938054564,-0.8380678186879464,0.24389379256964766,2,-0.1848587989807129,-0.4709503650665283,-1.0978764295578003,-1.418353796005249,0.0869283676147461,2,0.030703913926277027,-1.7883254623727691,6.747358798980713,-2.4482648695227707,6.5988121032714835,1.465762369772365,6.475572109222412,0.030703913926277027
2152,2002-02-28,6.6186180114746085,6.739656925201416,6.558098793029785,6.7286529541015625,3267136.0,-0.017638384004381336,1.7499873606968228,0.7873967386297345,77.73002109367404,69.86745010170995,-0.19979696204358088,-0.40089459351627443,-0.7469251900130391,-1.3023786486923674,28.096651654310445,0.18155813217163086,0.2658710094526038,0.3363226413726794,-0.16780519722462195,0.8404504799699808,0.08425872207402829,0.5883865606713305,-0.07123416748046818,41.489393090018446,-32.404637146920926,0.2520639192986507,2,-0.06161952018737704,-0.3191020488739005,-0.9790385961532584,-1.2995159626007071,0.3158011436462411,3,0.04605148265362424,1.1256042288166552,6.73745584487915,-1.7883254623727691,6.747358798980713,-2.4482648695227707,6.5988121032714835,0.04605148265362424
2153,2002-03-01,6.7088470458984375,6.712148189544678,6.613115787506104,6.613115787506104,2642790.0,0.013632609446171395,-1.0689668913096735,-0.8700078003119974,75.68077623729506,70.82722091317622,-0.24873589397554863,-0.4667850214259728,-0.8160326797033441,-1.3748922260478373,28.61145615904669,0.09903240203857333,0.27188623279510793,0.3959068775177004,-0.1343618196919678,0.9261755747273686,0.13077252891286673,0.661041226122534,0.21236801147461026,49.21056322849694,-23.024429315405627,0.26513434860483387,3,-0.15184855461120605,-0.4093310832977295,-1.0692676305770874,-1.3897449970245361,0.33890771865844727,4,0.023290141947046816,1.7499873606968228,6.6186180114746085,1.1256042288166552,6.73745584487915,-1.7883254623727691,6.747358798980713,0.023290141947046816
2154,2002-03-04,6.924516201019287,6.954225063323975,6.811180114746094,6.822183132171631,3685184.0,0.03214697751273121,-1.30088434487149,1.068961910312169,77.61453808347738,72.67242665900682,-0.4042824228279205,-0.6487246336838828,-1.0122856814328944,-1.5706389152217737,29.38834222955154,0.2453780174255371,0.2657904514935785,0.5690474271774288,-0.014293351950257716,1.1523882063051154,0.27737703761358556,0.8607178167412721,-0.3114004135131827,92.5001534781766,21.439478120306006,0.29167038956384306,3,-0.342210054397583,-0.6002426147460938,-1.2717324495315552,-1.6054141521453857,0.311398983001709,0,-0.022246954450365286,-1.0689668913096735,6.7088470458984375,1.7499873606968228,6.6186180114746085,1.1256042288166552,6.73745584487915,-0.022246954450365286
2155,2002-03-05,6.7209510803222665,6.915712833404541,6.679137229919434,6.858495235443115,2744576.0,-0.029397739103716125,-1.139292112860072,-1.3440831655856171,67.21558736266037,72.82948030429792,-0.13293181108997132,-0.4116686817735298,-0.7888573518603872,-1.3474827251489518,30.266377901554982,0.24537897109985352,0.27773073952203475,0.33082120418548655,-0.2529049114992068,0.9145473198701799,0.03895814634314032,0.6226842620278328,-0.10783529281616211,41.11120607364327,-26.827336589058383,0.2918630578423465,3,-0.05721902847290128,-0.3009469509124765,-0.9721617698669442,-1.3094193935394296,0.2134680747985831,1,-0.00998697680912819,-1.30088434487149,6.924516201019287,-1.0689668913096735,6.7088470458984375,1.7499873606968228,6.6186180114746085,-0.00998697680912819
2156,2002-03-06,6.828784942626952,6.880502223968506,6.701144218444824,6.712148189544678,3234419.0,0.01604443493427654,-1.5873042622928266,-0.8479949800832713,67.57957795361264,73.43920038894899,-0.19677099420795408,-0.47395248408695334,-0.8728596864812639,-1.4394149223352182,32.2729778973072,0.17935800552368164,0.295363425390474,0.39431087970733536,-0.1807274321686565,0.9693491915833272,0.10679172376933899,0.6818300356453317,-0.20884696960449034,68.33329922707165,3.8137362485955464,0.287519155937996,3,-0.14964795112609774,-0.40437936782836825,-1.0585386753082267,-1.395796298980712,-0.003301143646239346,2,-0.020786257942880804,-1.139292112860072,6.7209510803222665,-1.30088434487149,6.924516201019287,-1.0689668913096735,6.7088470458984375,-0.020786257942880804
2157,2002-03-07,7.122579097747803,7.1852989196777335,6.899208068847656,6.9058098793029785,5199245.0,0.043022903428531656,-1.48804034104103,1.8584983953721448,74.07410530759964,74.29546898895691,-0.4169385904515943,-0.7188044083502501,-1.1426062599980131,-1.7155254316415594,34.42778606610806,0.35651397705078125,0.3366501218826867,0.6336376190185549,0.013988071882882203,1.2532871661542275,0.32381284545071853,0.9434623925863912,-0.49595538291931085,89.03850561062718,25.4432437921078,0.3098247735678365,3,-0.27838921546936035,-0.5809860229492188,-1.3523328304290771,-1.664832592010498,-0.2948942184448242,3,-0.04186613881875978,-1.5873042622928266,6.828784942626952,-1.139292112860072,6.7209510803222665,-1.30088434487149,6.924516201019287,-0.04186613881875978
2158,2002-03-08,7.139084815979004,7.273326873779298,7.1192779541015625,7.232614040374756,3876032.0,0.0023173794217912214,-1.314037984249049,-0.4314691221694772,74.68754113439104,74.60533623319394,-0.36814110504012554,-0.6729227186130089,-1.1351926558939303,-1.7131408218623942,37.14030998461584,0.15404891967773526,0.3580329614893172,0.58863365650177,-0.03280705224141034,1.2100743652449504,0.2779133021301794,0.8993540108733606,-0.4901140929565422,77.40753996850978,12.509906297419917,0.3107203543715903,3,-0.2233719825744629,-0.5534777641296387,-1.3506827354431152,-1.637324333190918,-0.11883878707885742,4,-0.028668333005382296,-1.48804034104103,7.122579097747803,-1.5873042622928266,6.828784942626952,-1.139292112860072,6.7209510803222665,-0.028668333005382296
2159,2002-03-11,7.064260959625244,7.1445860862731925,6.972930908203125,7.130281925201416,2810010.0,-0.01048087510968998,2.627950335597574,0.7058859517193913,74.50125601191766,74.05340849098303,-0.24624536404259523,-0.550950071549404,-1.0379609045632598,-1.6199334978758593,39.09416981997891,0.17165517807006747,0.39016203930352145,0.465944457054138,-0.15912559028303264,1.0910145043913086,0.15340943338555224,0.7784794807227238,-0.37782886755737266,64.81495153702805,-4.75488640934428,0.3125350236685854,3,-0.14854812622070312,-0.4786539077758789,-1.1936073303222656,-1.5102336406707764,-0.29489517211913974,0,-0.002336577762726777,-1.314037984249049,7.139084815979004,-1.48804034104103,7.122579097747803,-1.5873042622928266,6.828784942626952,-0.002336577762726777
2160,2002-03-12,7.125879764556885,7.130281925201416,6.965229034423827,7.010343074798584,2843635.0,0.008722611648099399,1.654842346660954,-1.75,72.04374967602432,73.45857254007247,-0.2777307723566098,-0.5705867725514784,-1.0776610386313372,-1.6637307610497807,40.49655003525932,0.16505289077758878,0.4125820760042247,0.48233883380889875,-0.1585864863731299,1.1232641539909274,0.16187617371788487,0.8028014938999126,-0.4042339855863277,74.23076217921675,6.266800543460306,0.3204626600910142,3,-0.21016693115234375,-0.5402727127075195,-1.2552261352539062,-1.571852445602417,-0.5116629600524902,1,0.015441660973766647,2.627950335597574,7.064260959625244,-1.314037984249049,7.139084815979004,-1.48804034104103,7.122579097747803,0.015441660973766647
2161,2002-03-13,7.0741639137268075,7.146787166595459,7.0202460289001465,7.0422539710998535,2342886.0,-0.007257468907531206,-2.3332830909136586,0.2761888253307987,71.65198009476555,72.78323465130484,-0.193587903151605,-0.47557036482345527,-1.0042110078859094,-1.5912209407976503,42.113130665050804,0.1265411376953125,0.4171371020674952,0.3876542329788215,-0.2474440363470105,1.0227525023046535,0.0701050983159055,0.7052033676417375,-0.31941726906772594,46.764782356000254,-22.689813429689536,0.3175491346629159,3,-0.13094258308410645,-0.4885568618774423,-1.187005043029786,-1.5201365947723398,-0.3895249366760263,2,-0.019754243796188398,1.654842346660954,7.125879764556885,2.627950335597574,7.064260959625244,-1.314037984249049,7.139084815979004,-0.019754243796188398
2162,2002-03-14,7.0620598793029785,7.108274936676025,7.03125,7.0587592124938965,2035712.0,-0.0017110197857223008,-1.6414998691784406,0.10343693962940537,69.18649345138928,72.06164767509308,-0.12512484647484712,-0.42575813847335997,-0.9702427120386696,-1.5588147198281241,43.26945918384134,0.07702493667602539,0.3971969774522437,0.33775310516357404,-0.2919802268334717,0.9674864371606198,0.02288643916505073,0.6526197711620974,-0.27619842089668367,31.428602382190636,-35.896286523343065,0.31486666599852287,3,-0.08582782745361328,-0.4709508419036865,-1.174901008605957,-1.5080325603485107,-0.40493011474609375,3,-0.03349958572506684,-2.3332830909136586,7.0741639137268075,1.654842346660954,7.125879764556885,2.627950335597574,7.064260959625244,-0.03349958572506684
2163,2002-03-15,6.9806342124938965,7.0939698219299325,6.9806342124938965,7.0532569885253915,1965734.0,-0.011530016482544814,-2.1212139119244373,-22.00245593759056,62.84236210970794,70.42029478911871,-0.0012201155333979585,-0.3046620105893689,-0.8679092998779536,-1.458074583538063,44.14236453763498,0.11333560943603604,0.38289468568698304,0.22122616767883319,-0.38159080136870394,0.8240431367263703,-0.08018231684493493,0.5226346522026013,-0.16552482916522138,8.484983782222612,-54.21533367806836,0.3014084845237684,3,-0.00440216064453125,-0.3895251750946045,-1.0893490314483643,-1.4266068935394287,-0.2332754135131836,4,-0.021910521098093105,-1.6414998691784406,7.0620598793029785,-2.3332830909136586,7.0741639137268075,1.654842346660954,7.125879764556885,-0.021910521098093105
2164,2002-03-18,7.013644218444824,7.051055908203125,6.976232051849365,6.976232051849365,2960870.0,0.004728797548487318,-2.999974508979212,-0.515157484192481,59.71110201438404,69.58646308375468,-0.02263842452230236,-0.29417052000145993,-0.8796225969403304,-1.4731566085206094,45.05081336552836,0.07482385635375977,0.379408462067758,0.21704425811767614,-0.3492652024821563,0.7833537187175086,-0.06611047218224009,0.5001989884175924,-0.17104178568911177,26.666491575948147,-31.618818001766567,0.28315473029991606,3,-0.026408672332763672,-0.41703367233276367,-1.0744937658309937,-1.4596168994903564,-0.13314199447631836,0,0.000941281058705723,-2.1212139119244373,6.9806342124938965,-1.6414998691784406,7.0620598793029785,-2.3332830909136586,7.0741639137268075,0.000941281058705723
2165,2002-03-19,7.059858798980713,7.1357831954956055,7.0422539710998535,7.075263977050781,2178394.0,0.006589239359240828,-2.6957238546543945,-0.41176920429778613,61.45427526121306,68.90587389571027,-0.01757110669466755,-0.28734766594297856,-0.9053734871474095,-1.501537119929659,46.34268124349864,0.12213897705078125,0.3790522784282393,0.22023510932922363,-0.2821744877763246,0.7226447064347719,-0.030969689223550034,0.4714399078819973,-0.1914128997635851,49.03209572802505,-7.878938117536904,0.251204798552774,3,0.026408672332763672,-0.3532128334045401,-1.1185076236724854,-1.5058314800262451,-0.25087976455688565,1,-0.04114714185452961,-2.999974508979212,7.013644218444824,-2.1212139119244373,6.9806342124938965,-1.6414998691784406,7.0620598793029785,-0.04114714185452961
2166,2002-03-20,6.990537166595459,7.047754764556885,6.976232051849365,7.0422539710998535,2295629.0,-0.009819124483801622,1.2807572416939101,3.357105271303433,63.69533558155897,67.75267725948353,0.08616966501897139,-0.18212594556017514,-0.812530864358914,-1.412547826807761,46.638003072725986,0.08362674713134766,0.355371254915668,0.12219426631927455,-0.34254668426918666,0.5869352169077358,-0.11017620897495561,0.3545647416135047,-0.0977984089046009,8.965849080851038,-47.83476967477873,0.2323704752942304,3,0.12874078750610352,-0.2838912010192862,-1.0120490789413452,-1.400198221206665,-0.09903240203857422,2,-0.05383282473474649,-2.6957238546543945,7.059858798980713,-2.999974508979212,7.013644218444824,-2.1212139119244373,6.9806342124938965,-0.05383282473474649
2167,2002-03-21,6.813379764556885,6.991637229919434,6.80017614364624,6.991637229919434,2593715.0,-0.0253424590724054,1.1481410148381763,3.4467996828265317,53.617650330161496,65.41157828123582,0.240104208600469,0.03130121738708347,-0.6165122659201074,-1.2160613173954156,46.074480146939166,0.19146108627319336,0.3554123102210056,-0.07697017192840594,-0.480671895931736,0.3267315520749241,-0.27882103393007096,0.12488069007325908,0.459947109222413,3.934250141016369,-51.60294407001026,0.2018508620016651,3,0.16010189056396484,-0.08472681045532227,-0.834891676902771,-1.220289707183838,-0.06491994857788086,3,-0.018895290143052246,1.2807572416939101,6.990537166595459,-2.6957238546543945,7.059858798980713,-2.999974508979212,7.013644218444824,-0.018895290143052246
2168,2002-03-22,6.701144218444824,6.792473793029785,6.657129764556885,6.789173126220702,4490381.0,-0.016472815253291584,1.8604815221663458,0.49383013270631043,41.67346554258584,61.764046006865605,0.3170233277966741,0.1700195294935387,-0.48544400879859495,-1.0835475045569005,45.18348024048318,0.15625,0.3445464766007751,-0.20048432350158674,-0.5662123381310469,0.1652436911278734,-0.38334833081631636,-0.01762031618685711,0.562719640731812,9.195474437866167,-39.94496817365993,0.18286400731473001,3,0.20081424713134766,0.02750873565673828,-0.6929465532302856,-1.0783445835113525,0.17385578155517578,4,-0.006568199766062377,1.1481410148381763,6.813379764556885,1.2807572416939101,6.990537166595459,-2.6957238546543945,7.059858798980713,-0.006568199766062377
2169,2002-03-25,6.435959815979004,6.695642948150635,6.382041931152344,6.679137229919434,3925107.0,-0.039573003329178236,1.2709172838866731,2.762472238773659,39.84311006427182,58.18619716111533,0.5405557995091499,0.4452037161598055,-0.20209809950167212,-0.79945614573613,43.593873522268815,0.31910228729248047,0.28325341480579613,-0.45752611160278356,-0.8573074154207463,-0.05774480778482083,-0.6574167635117645,-0.25763545969380264,0.8036346794128422,7.1533677904232915,-41.22632126960191,0.1998906519089813,3,0.32845473289489746,0.29709458351135254,-0.4057551622390747,-0.7394366264343262,0.5138640403747559,0,0.048384233572835056,1.8604815221663458,6.701144218444824,1.1481410148381763,6.813379764556885,1.2807572416939101,6.990537166595459,0.048384233572835056
2170,2002-03-26,6.6879401206970215,6.876100063323975,6.450263977050781,6.450263977050781,4999309.0,0.03915193878190615,-2.5833304911494395,-0.9773775442174203,45.44807854061369,55.274652543987344,0.24576571850505768,0.19873280514707226,-0.43470734360105645,-1.0302046610241629,41.364232624974996,0.4401402473449707,0.22083562894707676,-0.2025748729705814,-0.6077749129091723,0.20262516696800947,-0.4051748929398764,2.514699871358772e-05,0.500201220840454,45.950472064700186,0.09086521032402572,0.20260001996929536,3,0.07097244262695312,0.04511427879333496,-0.6577354669570923,-0.9875659942626953,0.321302890777587,1,0.02879243829883693,1.2709172838866731,6.435959815979004,1.8604815221663458,6.701144218444824,1.1481410148381763,6.813379764556885,0.02879243829883693
2171,2002-03-27,6.944322109222412,6.970730781555176,6.690141201019287,6.690141201019287,3328026.0,0.03833497069328873,-1.2077943030375795,1.069442243145154,44.09619877019407,52.48684202385454,-0.034610945072680366,-0.04359162101848746,-0.6634443963133485,-1.2638241488595856,38.92151968631845,0.2827906608581543,0.16688015244313448,0.04346380233764613,-0.35580316120269373,0.442730765877986,-0.1561696794325238,0.24309728410781606,0.19545326769195537,92.23827336058585,49.69902894204868,0.19963348177016996,3,-0.1854095458984375,-0.20246505737304688,-0.9113664627075195,-1.2158889770507812,-0.018706321716307706,2,-0.019489746107664296,-2.5833304911494395,6.6879401206970215,1.2709172838866731,6.435959815979004,1.8604815221663458,6.701144218444824,-0.019489746107664296
2172,2002-03-28,6.923415184020996,7.0202460289001465,6.9102110862731925,6.967430114746094,2476480.0,-0.0030106502654377865,-2.1249661448458377,-0.1731637951734902,42.87787008173824,50.26856513185791,-0.039603747941208134,0.001392121894469689,-0.6138205735918767,-1.2201857633818065,37.47443726790327,0.11003494262695401,0.11421880430396492,0.0073170185089113104,-0.3692103765560004,0.38384441357382304,-0.18094667902354455,0.19558071604136718,0.17089618614765012,84.82760527222206,44.76987963388693,0.18826369753245575,3,-0.16450262069702148,-0.10013222694396973,-0.8436946868896484,-1.084946632385254,-0.038512229919433594,3,-0.004609057613323531,-1.2077943030375795,6.944322109222412,-2.5833304911494395,6.6879401206970215,1.2709172838866731,6.435959815979004,-0.004609057613323531
2173,2002-04-01,6.8650970458984375,6.935519218444824,6.712148189544678,6.868398189544678,3434355.0,-0.008423319499479831,2.2480126469497206,0.07500054167659741,43.35045403122864,48.45071535595176,0.0006726647965535903,0.07590816507337728,-0.5245653760220881,-1.1404743764559697,35.66775546659691,0.22337102890014648,0.061176023929895074,-0.05881361961364728,-0.4235337172975049,0.3059064780702103,-0.24117366845557608,0.12354642922828152,0.18647815792923073,75.68975449245411,37.16236497309959,0.18236004884192888,4,-0.10618448257446289,-0.03741264343261719,-0.7248572111129761,-0.9375,0.037412166595458984,0,-0.016989888000071174,-2.1249661448458377,6.923415184020996,-1.2077943030375795,6.944322109222412,-2.5833304911494395,6.6879401206970215,-0.016989888000071174
2174,2002-04-02,6.7704668045043945,6.854093074798584,6.750659942626952,6.854093074798584,2442854.0,-0.013784253996901641,1.4736995159000537,25.332514805720063,38.389649683959455,45.88797918070136,0.06390042307054422,0.16696610847609872,-0.40421320460695753,-1.0261895234436116,33.09223844628513,0.11443710327148526,0.010404151102326509,-0.14574139118194562,-0.5168582409429003,0.2253754585790091,-0.33129981606242254,0.03981703369853129,0.24977922439575195,56.177703563591585,21.250873227626137,0.18555842488047714,4,-0.05556845664978027,0.05721759796142578,-0.5752092599868774,-0.8093092441558838,0.20356512069702148,1,0.01543958467177764,2.2480126469497206,6.8650970458984375,-2.1249661448458377,6.923415184020996,-1.2077943030375795,6.944322109222412,0.01543958467177764
2175,2002-04-03,6.653829097747803,6.7869720458984375,6.624120235443115,6.772666931152344,1622208.0,-0.017227424655415602,1.2089379440594268,1.4210586336862872,36.82756011313723,42.902670795321164,0.1306222243400681,0.2933579887223754,-0.259947161465508,-0.8910786878617944,31.587434193075293,0.16285181045532227,-0.027596927097525814,-0.2590229988098143,-0.6386901199750055,0.12064412235537691,-0.44885655939240987,-0.06918943822721868,0.3281246852874755,7.499855549777547,-24.858430363635033,0.18983356058259576,4,0.04731488227844238,0.17385530471801758,-0.41180646419525146,-0.6459064483642578,0.27948999404907227,2,0.044484875439037896,1.4736995159000537,6.7704668045043945,2.2480126469497206,6.8650970458984375,-2.1249661448458377,6.923415184020996,0.044484875439037896
2176,2002-04-04,6.686840057373048,6.6879401206970215,6.591108798980713,6.6296210289001465,1903936.0,0.0049611974008196835,2.259262825914245,-0.4814883175976417,38.39346004226126,41.211094096665576,0.05587757729245624,0.2626329562567884,-0.2675336469169034,-0.9048153474909091,30.04882270936514,0.0968313217163086,-0.06306551391538484,-0.21891479492187393,-0.6103240091612969,0.17249441931754905,-0.41461940204158587,-0.023210187802161997,0.25911901454925435,22.307842740725967,-9.748010565098014,0.19570460711971163,4,0.014303922653197354,0.14084434509277255,-0.32350385189056485,-0.5837371349334726,0.16065073013305664,3,0.048214545485662175,1.2089379440594268,6.653829097747803,1.4736995159000537,6.7704668045043945,2.2480126469497206,6.8650970458984375,0.048214545485662175
2177,2002-04-05,6.8243842124938965,6.8772010803222665,6.6626319885253915,6.6626319885253915,2089331.0,0.02056938014678389,-1.6530589383260073,2.82689567239175,45.328943954740026,41.61725836468271,-0.08933608239845015,0.10709411717625983,-0.3800494427689607,-1.0210179821123635,27.410804276757837,0.214569091796875,-0.10539765653009958,-0.0664608955383299,-0.445620073286471,0.3126982822098112,-0.25604048441240046,0.12311869333574066,0.08773983098220839,67.73181074955592,31.343828993322987,0.18957958887407053,4,-0.12324023246765137,0.003300189971923828,-0.4148329496383667,-0.6750662326812744,0.11993789672851562,4,0.014833803587271044,2.259262825914245,6.686840057373048,1.2089379440594268,6.653829097747803,1.4736995159000537,6.7704668045043945,0.014833803587271044
2178,2002-04-08,6.93441915512085,6.941020965576173,6.7341551780700675,6.80017614364624,1613120.0,0.016123790689495987,1.8059750726024908,0.8299299272741254,47.7358561016884,42.49423014661789,-0.18193335104023234,-0.020090064153190923,-0.45967861837701385,-1.1092062819440223,24.529066530576387,0.2068657875061053,-0.14606663393947716,0.05380733013153094,-0.3077825315035385,0.4153971917666004,-0.1269876006860038,0.23460226094906567,-0.5523772239685059,98.11329496783242,57.996598834622326,0.18079493081753464,4,-0.19916415214538574,-0.1067347526550293,-0.5061619281768799,-0.7851011753082275,0.10343265533447266,0,-0.007140641474307374,-1.6530589383260073,6.8243842124938965,2.259262825914245,6.686840057373048,1.2089379440594268,6.653829097747803,-0.007140641474307374
2179,2002-04-09,7.047754764556885,7.085166931152344,6.9377198219299325,6.9377198219299325,3680640.0,0.016343922526278254,-1.6800052002080355,0.8196698019379889,49.666863874573664,42.96298407261343,-0.22278798257983734,-0.14200642400307295,-0.5495328653024822,-1.1992521954611597,22.70260454675544,0.15074777603149414,-0.15562037810353324,0.16796824932098353,-0.191928071435866,0.527864570077833,-0.011979911057441228,0.3479164096994083,-0.6545332527160648,92.4275780198144,51.23112570760388,0.17994816037842482,4,-0.20961689949035645,-0.22007036209106445,-0.619497537612915,-0.8984367847442627,0.0770254135131827,1,-0.020608769305286767,1.8059750726024908,6.93441915512085,-1.6530589383260073,6.8243842124938965,2.259262825914245,6.686840057373048,-0.020608769305286767
2180,2002-04-10,7.235915184020996,7.238115787506103,7.0422539710998535,7.048855781555176,2763661.0,0.02669792377146396,1.0459750648781483,1.7000000000000137,56.33881791353059,44.32327508853971,-0.3632426070309345,-0.33887488336483784,-0.7110447159993072,-1.3644263010831068,21.020836269117613,0.1958618164062491,-0.13068332342685895,0.3506268978118898,-0.027987145284202875,0.7292409409079825,0.16131987626384348,0.5399339193599362,-0.8150158554077152,99.65987948752733,52.13982354670566,0.18930702154804654,4,-0.3213028907775879,-0.4082307815551758,-0.7826253175735474,-1.0491857528686523,-0.1650524139404297,2,-0.036192140476977164,-1.6800052002080355,7.047754764556885,1.8059750726024908,6.93441915512085,-1.6530589383260073,6.8243842124938965,-0.036192140476977164
2181,2002-04-11,6.93441915512085,7.234815120697021,6.9179139137268075,7.2293128967285165,3414362.0,-0.041666606259556094,1.0719390817050267,-1.5764710980596135,52.938052712210705,45.44107315859221,-0.07073788275178572,-0.05099976056597555,-0.38716658988017194,-1.0430626037952084,18.993256134523218,0.31800127029418856,-0.08564118926604447,0.05611810684204066,-0.31285464339195546,0.4250908570760368,-0.12836826827495695,0.24060448195903827,-0.46448683897399956,47.22759651563497,-5.565940326931752,0.184486375116998,4,-0.019806861877441406,-0.1067347526550293,-0.392551064491272,-0.7476897239685059,0.21236801147460938,3,-0.0001586381352737254,1.0459750648781483,7.235915184020996,-1.6800052002080355,7.047754764556885,1.8059750726024908,6.93441915512085,-0.0001586381352737254
2182,2002-04-12,6.825483798980713,6.935519218444824,6.7451581954956055,6.93441915512085,5592755.0,-0.015709369985183463,2.4257469922940946,0.36940545277853576,53.02300324629781,46.51580084915546,0.025529748859474566,0.04142715192723756,-0.2591011492223352,-0.9168523755593458,16.593878383667317,0.19036102294921875,-0.06771741186989644,-0.04098844528198242,-0.40019610292729446,0.3182192123633296,-0.22059227410463844,0.1386153835406736,-0.3094604745523073,18.122174471700898,-38.52617258806875,0.17960382882265588,4,0.08912849426269531,0.002200603485107422,-0.27371251583099365,-0.6387543678283691,0.08032608032226562,4,0.0032242386288687808,1.0719390817050267,6.93441915512085,1.0459750648781483,7.235915184020996,-1.6800052002080355,7.047754764556885,0.0032242386288687808
2183,2002-04-15,6.8276848793029785,6.954225063323975,6.7748680114746085,6.8772010803222665,2283814.0,0.00032247975192523093,-1.3120480187354056,0.4545466483405931,60.92023787970267,49.019199537571374,0.019515972817953475,0.028648813589293276,-0.2431001389895595,-0.9025918634223711,14.467898009501642,0.17935705184936612,-0.06598812789830522,-0.03113989830017072,-0.3866069745730121,0.32432717797267063,-0.2088734364365914,0.14659363983624996,-0.26833600708991145,16.74113253247466,-44.2608442179002,0.17773353813642057,4,0.08692741394042969,-4.76837158203125e-07,-0.13479340076446533,-0.5254185199737549,0.29819488525390625,0,0.017082983761157466,2.4257469922940946,6.825483798980713,1.0719390817050267,6.93441915512085,1.0459750648781483,7.235915184020996,0.017082983761157466
2184,2002-04-16,7.0202460289001465,7.040052890777588,6.888204097747803,6.976232051849365,2094784.0,0.02820299310837937,2.631542935340404,-0.8888803289581227,59.58120714279036,51.54738254086617,-0.14962231790569458,-0.17222231325255954,-0.4141368734131552,-1.0765612307477355,12.379401515139396,0.21236801147460938,-0.05583849901326943,0.16109116077423113,-0.19499297561816498,0.5171752971666272,-0.016950907421967365,0.33913322897042963,-0.4201711417694973,55.80354940525659,-6.808951060951529,0.17804206819619817,4,-0.10563373565673828,-0.21016716957092285,-0.26958608627319336,-0.6376540660858154,0.2057662010192871,1,0.002507858197946078,-1.3120480187354056,6.8276848793029785,2.4257469922940946,6.825483798980713,1.0719390817050267,6.93441915512085,0.002507858197946078
2185,2002-04-17,6.769365787506104,7.086267948150635,6.750659942626952,7.03125,2323802.0,-0.03573667366659905,-1.2426501866429525,-5.950023834286685,44.93951862051922,52.27472238289483,0.13339859991303538,0.058793432899106435,-0.14271380298336833,-0.8061279830434325,9.678897512871403,0.33560800552368253,-0.04817795348113307,-0.0752644300460803,-0.42040857523646835,0.26987971514430775,-0.24783650264127477,0.09730764254911417,-0.1310084463529284,4.943786305185289,-51.693821788976344,0.17257207259519416,4,0.18100810050964267,0.04071307182311923,-0.01870584487915128,-0.38677382469177335,0.7680463790893546,2,0.05250335138041051,2.631542935340404,7.0202460289001465,-1.3120480187354056,6.8276848793029785,2.4257469922940946,6.825483798980713,0.05250335138041051
2186,2002-04-18,6.6142168045043945,6.816680908203125,6.555898189544678,6.772666931152344,4407680.0,-0.0229192789800281,1.1160722922333441,0.6050388648442969,41.701132443289524,51.87163221495588,0.3097345164408152,0.19426390790240866,0.034365623679325275,-0.6316728705688046,7.598414117433993,0.26078271865844727,-0.027026946671202978,-0.21159739494323748,-0.564200328609636,0.14100553872316102,-0.38789886177643673,-0.03529592811003823,0.6238989830017081,10.99584092294469,-40.33780917675358,0.17630146683319936,4,0.2827901840209961,0.1958620548248291,0.1364431381225586,-0.23162484169006348,0.7702460289001465,3,0.06904006612924873,-1.2426501866429525,6.769365787506104,2.631542935340404,7.0202460289001465,-1.3120480187354056,6.8276848793029785,0.06904006612924873
2187,2002-04-19,6.684638977050781,6.7946739196777335,6.6296210289001465,6.6296210289001465,2437402.0,0.010647091655421326,-4.9999653322470445,-0.34722564957537605,45.187782383108726,51.588512912891474,0.24295405900284095,0.1198468845447831,-0.01579991078681786,-0.6840809138647224,6.627434049797415,0.18045711517333896,0.010297119772964436,-0.13473818302154505,-0.4929527778262086,0.2234764117831185,-0.3138454804238773,0.04436911438078717,0.5398324584960932,24.27377983324133,-22.988439652750845,0.17910729740233183,4,0.21236801147460938,0.12543988227844238,0.07977521419525146,-0.3020470142364502,0.7108278274536124,4,0.06913584879172863,1.1160722922333441,6.6142168045043945,-1.2426501866429525,6.769365787506104,2.631542935340404,7.0202460289001465,0.06913584879172863
2188,2002-04-22,6.657129764556885,6.7286529541015625,6.591108798980713,6.685739040374756,3283494.0,-0.004115287689931968,1.4038384612820427,-0.5199989599674123,46.865467723621514,51.27724667389679,0.2536693744586067,0.15166554524098608,0.036072377917356846,-0.6379372882228802,6.506353719897184,0.1375441551208496,0.0440760568185965,-0.16004667282104457,-0.5218425969581855,0.20174925131609633,-0.340944634889615,0.020851289247525884,0.5539702060699456,19.08698099195696,-25.93018581821303,0.18089796206857067,4,0.23987722396850586,0.15294909477233887,0.12654078006744385,-0.2745378017425537,0.6954231262207031,0,0.037355455510284186,-4.9999653322470445,6.684638977050781,1.1160722922333441,6.6142168045043945,-1.2426501866429525,6.769365787506104,0.037355455510284186
2189,2002-04-23,6.747358798980713,6.816680908203125,6.661531925201416,6.723151206970215,1958464.0,0.013553744273427704,-1.1044832593292089,-0.8461448714957165,52.625071868077505,50.864608224402,0.13002115350629673,0.09060739213283853,-0.03462793321588453,-0.7071489623574614,6.471381474666468,0.15955114364624023,0.05762908197343286,-0.08538758754730225,-0.40210007705574125,0.23132490196113675,-0.2437438323015213,0.07296865720691681,0.45063713602447475,36.09945822312289,-13.098975341997054,0.15835624475421936,4,0.14799785614013672,0.06272006034851074,0.03631174564361572,-0.36476683616638184,0.26738643646240234,1,0.05609913106049036,1.4038384612820427,6.657129764556885,-4.9999653322470445,6.684638977050781,1.1160722922333441,6.6142168045043945,0.05609913106049036
2190,2002-04-24,6.880502223968506,6.899208068847656,6.767165184020996,6.767165184020996,3952371.0,0.019732673028727277,-1.3300923491175296,4.681879961392243,55.146204832482454,51.109958459987745,-0.06575420010977595,-0.02884919650383644,-0.149982071018413,-0.8181995773138588,6.592035510239197,0.15184926986694336,0.061656597104035704,0.03812773227691668,-0.2716820776338249,0.34793754218765827,-0.11677717267845367,0.19303263723228703,0.30465175612747153,94.55132345240725,40.21844148343425,0.15490490495537063,4,-0.05941915512084961,-0.07042336463928223,-0.08857917785644531,-0.4979102611541748,0.2057657241821289,2,0.050215811971883406,-1.1044832593292089,6.747358798980713,1.4038384612820427,6.657129764556885,-4.9999653322470445,6.684638977050781,0.050215811971883406
2191,2002-04-25,6.808979034423827,6.909111022949219,6.736355781555176,6.882701873779298,1913024.0,-0.010395053619127514,1.730420233932232,-0.6504743673349337,49.575750699465694,50.72693039922862,-0.015528971651178836,0.03374464792259424,-0.06092107941773062,-0.7256536707853991,6.375424003857416,0.17275524139404297,0.05035134085533599,-0.026628303527832742,-0.3329549659261808,0.2796983588705153,-0.17979163472700677,0.12653502767134128,0.363589829861124,68.51217350753235,15.218420496693184,0.15316333119917422,4,0.012104034423829013,0.001099824905396396,0.08747768402099698,-0.4263870716094962,0.029708862304689276,3,0.10698125643931755,-1.3300923491175296,6.880502223968506,-1.1044832593292089,6.747358798980713,1.4038384612820427,6.657129764556885,0.10698125643931755
2192,2002-04-26,6.891504764556885,6.9641289710998535,6.813379764556885,6.819982051849365,2983590.0,0.012120132800502947,-2.5584570534538456,-0.9701567836075519,48.79998122595575,49.380235215478976,-0.09801174785019295,-0.05406631488924063,-0.12753272006090022,-0.7871661593961186,5.868889925205363,0.15514993667602628,0.007949605357760348,0.05749294757842982,-0.2472362696422854,0.36222216479914504,-0.09487166103192823,0.20985755618878787,0.268730686233261,80.53075625095873,31.547045507459124,0.1523646086103577,4,-0.07042169570922852,-0.08142590522766113,0.021457195281982422,-0.5089128017425537,-0.4665489196777344,4,0.07153126721800263,1.730420233932232,6.808979034423827,-1.3300923491175296,6.880502223968506,-1.1044832593292089,6.747358798980713,0.07153126721800263
2193,2002-04-29,6.748459815979004,6.904709815979004,6.7286529541015625,6.899208068847656,1816691.0,-0.020756707492036175,1.1768774062697145,-2.1076976412389827,41.767573946864296,47.40094263815386,0.03644597583896125,0.0841045139620622,0.03097907707962122,-0.6241832390634645,6.265048637413055,0.1760568618774414,-0.010664247730227672,-0.079720139503479,-0.3864026073601412,0.2269623283531832,-0.2330613734318101,0.0736210944248521,0.3996888895862325,28.727276738439816,-14.15131210864637,0.15334123392833118,4,0.07262325286865234,0.06161904335021973,0.10260748863220215,-0.36586785316467285,-0.12433958053588867,0,0.09587476345245571,-2.5584570534538456,6.891504764556885,1.730420233932232,6.808979034423827,-1.3300923491175296,6.880502223968506,0.09587476345245571
2194,2002-04-30,6.875,6.899208068847656,6.750659942626952,6.759462833404541,1998451.0,0.01875097243987045,-1.2314080960959075,-0.7664245813590096,39.72431234210968,46.82147527388612,-0.12612773150082113,-0.03605112674789268,-0.07802117057438096,-0.7314460344582763,6.682616258692018,0.15074825286865234,-0.019347291788604615,0.041593384742736994,-0.2645101738450055,0.3476969433304795,-0.11145839455113382,0.1946451640366078,0.2613036952448251,62.14944849330436,25.360552043627223,0.1530517792938712,4,-0.11498641967773438,-0.06492114067077637,-0.05969429016113281,-0.49240803718566895,-0.332305908203125,1,0.06946223865855816,1.1768774062697145,6.748459815979004,-2.5584570534538456,6.891504764556885,1.730420233932232,6.808979034423827,0.06946223865855816
2195,2002-05-01,6.94982385635376,7.0202460289001465,6.712148189544678,6.866197109222412,3298035.0,0.010883470015092378,1.745100371747212,0.723808187404818,50.50358994503628,47.79952610741354,-0.19295267778744574,-0.09229481019190722,-0.1318037462514381,-0.787819962541052,6.530926355571333,0.30809783935546875,-0.04353648701804502,0.10161750316619855,-0.19644513247266282,0.3996801388050599,-0.04741381465323258,0.2506488209856297,0.17487172877706225,77.14291905009534,39.95291949742056,0.14903131781943077,5,-0.14414644241333008,-0.10563397407531738,-0.20108938217163086,-0.5672318935394287,-0.2519807815551758,2,0.009341442377708953,-1.2314080960959075,6.875,1.1768774062697145,6.748459815979004,-2.5584570534538456,6.891504764556885,0.009341442377708953
2196,2002-05-02,7.0092430114746085,7.146787166595459,6.9377198219299325,6.967430114746094,2469210.0,0.008549735410419812,-3.130399148383019,0.49999429803052914,56.208197434890344,49.02401666872261,-0.21282546584051687,-0.13314850630141883,-0.1760455128839089,-0.8316824191867633,6.4312257189910875,0.20906734466552646,-0.07872281477292997,0.14491651058196897,-0.15126724488985577,0.4411002660537937,-0.003175367153943398,0.29300838831788134,-0.45334482192993075,68.35439010690004,27.564705327195227,0.14809187773591223,5,-0.14029502868652255,-0.11223602294921786,-0.26325953006744296,-0.6266510486602774,-0.288291931152342,3,0.010989052105902397,1.745100371747212,6.94982385635376,-1.2314080960959075,6.875,1.1768774062697145,6.748459815979004,0.010989052105902397
2197,2002-05-03,6.925615787506104,7.0422539710998535,6.8772010803222665,6.992737770080566,2762752.0,-0.01193099223861982,-1.013436833793357,-1.6052937688167266,53.13599980454975,49.72074245549241,-0.10216463203424286,-0.04379373822526755,-0.07651627583889731,-0.7311577379889806,6.801469854515878,0.165052890777587,-0.06655378338393181,0.05622770786285525,-0.24054137814163123,0.35299679386734173,-0.092156835139388,0.2046122508650985,-0.3578998184204112,49.11377240253492,5.063909087484376,0.14838454300224302,5,-0.021456241607666904,-0.02860879898071378,-0.17523097991943448,-0.5430238246917733,-0.27178668975830167,4,-0.01255164788875629,-3.130399148383019,7.0092430114746085,1.745100371747212,6.94982385635376,-1.2314080960959075,6.875,-0.01255164788875629
2198,2002-05-06,6.8849029541015625,6.958627223968506,6.866197109222412,6.925615787506104,3676096.0,-0.005878586778953032,-1.366225379793578,0.6065499236316059,45.19906861914297,48.89563098338858,-0.02876983986136583,-0.007357986480752032,-0.0233456563768053,-0.6738234911920618,6.902408072768063,0.09243011474609375,-0.0335875393514371,0.01799068450927699,-0.2773166691272957,0.31329803814584967,-0.1296629923090098,0.16564436132756377,-0.3056055610656738,39.74672628973652,-2.7000332460030023,0.1476536768182864,5,0.04456472396850586,0.012104034423828125,-0.09380519390106201,-0.5023109912872314,-0.17275476455688477,0,-0.06680516955557181,-1.013436833793357,6.925615787506104,-3.130399148383019,7.0092430114746085,1.745100371747212,6.94982385635376,-0.06680516955557181
2199,2002-05-07,6.9025092124938965,6.944322109222412,6.8331871032714835,6.894805908203125,2431949.0,0.0025572268062028503,1.4337261331064095,-0.18921071432753947,55.659530652699985,48.952667185634965,-0.02464528338495331,-0.03837089822657269,-0.03200569109365059,-0.6752927003557652,6.373526043665209,0.11113500595092862,-0.01101296769016713,0.0428592205047611,-0.24062989675426572,0.3263483377637879,-0.09888533812475231,0.1846037791342745,-0.3118620239868166,43.79750390563289,-3.2529628408363607,0.1417445586295134,5,0.026958465576171875,-0.005502223968505859,-0.10921072959899902,-0.5199172496795654,-0.3884243965148926,1,-0.04033156182492059,-1.366225379793578,6.8849029541015625,-1.013436833793357,6.925615787506104,-3.130399148383019,7.0092430114746085,-0.04033156182492059
2200,2002-05-08,6.974031925201416,7.025747776031494,6.932218074798584,6.990537166595459,2012083.0,0.010361842412040412,1.1519270644768456,-2.142618384401114,66.4652515238148,50.82927838834043,-0.09108404694025651,-0.13757262800190162,-0.09835546485868818,-0.7302040483278684,5.404085437737524,0.12323856353759766,0.013528700055513099,0.12747609615325928,-0.10185587098449567,0.3568080632910142,0.012810112584381805,0.24214207972213675,-0.37226193713256883,44.91224282197541,-6.422167307054423,0.11466598356887742,5,-0.044564247131347656,-0.07702493667602539,-0.20274055004119873,-0.591439962387085,-0.6062941551208496,2,-0.06184913376232981,1.4337261331064095,6.9025092124938965,-1.366225379793578,6.8849029541015625,-1.013436833793357,6.925615787506104,-0.06184913376232981
2201,2002-05-09,6.933319091796875,7.0048418045043945,6.915712833404541,6.965229034423827,1233242.0,-0.005837775599710215,-1.6557123168947048,1.9333217773154832,61.69774281474357,52.26236300931685,-0.03450758502024254,-0.10218553997382962,-0.05251687374488512,-0.6727898295314398,4.945005001623002,0.08912897109985352,0.019475342338823864,0.08681826591491681,-0.14242548262216204,0.31606201445199567,-0.027803608353622167,0.2014401401834558,-0.32064876015749544,47.89471883588614,-6.579188840185736,0.1146218742685394,5,-0.0038514137268066406,-0.036312103271484375,-0.16890490055084229,-0.550727128982544,-0.2816901206970215,3,-0.03396295682927586,1.1519270644768456,6.974031925201416,1.4337261331064095,6.9025092124938965,-1.366225379793578,6.8849029541015625,-0.03396295682927586
2202,2002-05-10,6.847490787506104,6.967430114746094,6.8067779541015625,6.932218074798584,1771251.0,-0.012379107777156562,1.070908733280881,2.6552002390914984,58.48871250614519,54.120267293681394,0.04964104829070237,-0.015414291624476384,0.04137662257760777,-0.5700801454609339,5.037412594107377,0.16065216064453125,0.007555773058668613,-0.00011038780212313526,-0.22914054273827844,0.22891976713403217,-0.11462546527020034,0.11440468966595407,-0.22413811916760285,18.592896978091183,-38.690103847526565,0.11451507746807749,5,0.08197689056396396,0.04951620101928622,-0.08307659626007169,-0.40492939949035733,-0.13534259796142667,4,-0.018479719230104164,-1.6557123168947048,6.933319091796875,1.1519270644768456,6.974031925201416,1.4337261331064095,6.9025092124938965,-0.018479719230104164
2203,2002-05-13,6.944322109222412,6.965229034423827,6.767165184020996,6.8485918045043945,3003584.0,0.014141139392693347,1.8800038828085428,-1.1298639172472908,58.73171160674048,56.232200545307045,-0.018422801890098484,-0.10862887010596811,-0.04900682839285242,-0.6509120373386654,5.132729700652868,0.19806385040283114,0.016530685852675475,0.09088907241821254,-0.14191462823214263,0.3236927730685677,-0.0255127779069646,0.20729092274338967,-0.31050075091877183,68.51077012725733,8.19507656900241,0.11640185032517748,5,-0.01485443115234375,-0.047315120697021484,-0.1799079179763794,-0.501760721206665,-0.3257040977478036,0,-0.04183173057148659,1.070908733280881,6.847490787506104,-1.6557123168947048,6.933319091796875,1.1519270644768456,6.974031925201416,-0.04183173057148659
2204,2002-05-14,7.037851810455322,7.0422539710998535,6.9553260803222665,7.0422539710998535,2820915.0,0.013468514242549023,38.49328422876909,-0.045985026972370134,57.22948950627943,56.979522718778504,-0.09657895409793493,-0.21162192838055738,-0.1418216196593125,-0.73003760878147,4.860505657958088,0.0979318618774414,0.024160241590555742,0.18353848457336408,-0.05203768971523459,0.41911465886196275,0.0657503974290643,0.30132657171766386,-0.3937711359858458,98.39973097730467,40.66251038504117,0.11778808714429946,5,-0.08087563514709473,-0.14084482192993164,-0.2563821077346802,-0.5622799396514893,-0.6216988563537598,1,-0.046278840430653,1.8800038828085428,6.944322109222412,1.070908733280881,6.847490787506104,-1.6557123168947048,6.933319091796875,-0.046278840430653
2205,2002-05-15,7.1247801780700675,7.133583068847656,7.0092430114746085,7.03455114364624,1696730.0,0.012351548449145433,1.3061208246000535,-20.496533795493733,64.3070793236983,57.87939848420161,-0.174422231998121,-0.28517961148203774,-0.22044770588669937,-0.8007153975625023,5.332195264887102,0.12434005737304776,0.062427114726236965,0.25269613265991087,-0.008163539394091757,0.5135558047139135,0.12226629663291,0.38312596868691173,-0.4706453737580709,97.59758157499515,39.52042723167691,0.13042983602700128,5,-0.1744060516357413,-0.22777318954467685,-0.29186904430389315,-0.6492083072662345,-0.7427382469177237,2,-0.08571427424115785,38.49328422876909,7.037851810455322,1.8800038828085428,6.944322109222412,1.070908733280881,6.847490787506104,-0.08571427424115785
2206,2002-05-16,7.070862770080566,7.150087833404541,7.060959815979004,7.146787166595459,1430451.0,-0.007567588984072504,1.1600055469205923,-0.8414630279457234,58.34188277572345,58.457829925443136,-0.1238712375281441,-0.20585145110913317,-0.16215970598895701,-0.7295539449596875,5.128440185909374,0.08912801742553711,0.09641555947187364,0.17594642639160174,-0.06935385830794516,0.42124671109114864,0.053296284041828734,0.29859656874137475,-0.4068749185229006,79.31042641339798,23.079050178966767,0.12265014234977327,5,-0.11223626136779785,-0.1755061149597168,-0.19971442222595215,-0.5870382785797119,-0.6712145805358887,3,-0.09943977458807174,1.3061208246000535,7.1247801780700675,38.49328422876909,7.037851810455322,1.8800038828085428,6.944322109222412,-0.09943977458807174
2207,2002-05-17,7.146787166595459,7.146787166595459,7.070862770080566,7.070862770080566,2026624.0,0.010737642489139665,1.0,-1.0,69.7597800329365,61.186797860309085,-0.18452828897357687,-0.25863814840264343,-0.24221246312953593,-0.7894449695000088,4.913673929279299,0.07592439651489258,0.10485358750295237,0.22876341342926043,-0.0201759721358572,0.47770279899437806,0.10429372064670162,0.35323310621181925,-0.4633553157639181,99.13803301674746,37.7988607947899,0.12446969278255895,5,-0.18816065788269043,-0.2937941551208496,-0.2756388187408447,-0.5672321319580078,-0.8615760803222665,4,-0.0692840270674362,1.1600055469205923,7.070862770080566,1.3061208246000535,7.1247801780700675,38.49328422876909,7.037851810455322,-0.0692840270674362
2208,2002-05-20,6.9058098793029785,7.086267948150635,6.822183132171631,7.086267948150635,3063565.0,-0.03371826831766078,1.9268274637466707,-2.376812686449992,51.372546853697685,60.7104663270866,0.06674552836011749,0.0020288952362417234,-0.00878094149003772,-0.5340768985402526,4.522695258474474,0.3246040344238281,0.09257291527787093,-0.024647879600524725,-0.24149262127193616,0.1921968620708867,-0.13307025043623089,0.08377449123518144,-0.2037117891685174,25.503369368268896,-34.25720224633173,0.1084223708357058,5,0.05281662940979004,-0.05281686782836914,-0.03466153144836426,-0.3218533992767334,-0.6426057815551758,0,-0.02804329877929501,1.0,7.146787166595459,1.1600055469205923,7.070862770080566,1.3061208246000535,7.1247801780700675,-0.02804329877929501
2209,2002-05-21,7.125879764556885,7.304137229919434,7.0587592124938965,7.1192779541015625,7371277.0,0.03186735359070125,-2.8448664258309395,-0.036583625755718094,56.94441623162501,59.65259573906551,-0.13221047622432902,-0.19840129103428428,-0.23158277286709783,-0.7388924270531891,4.444568612986583,0.3983273506164551,0.09710997501984764,0.17649595737457258,-0.039132096924987536,0.3921240116741327,0.06868193022479208,0.2843099845243531,-0.4058620846916208,63.013601047162894,5.2265720932244975,0.10781402714978025,5,-0.09022855758666992,-0.1958620548248291,-0.2547314167022705,-0.5402727127075195,-0.919893741607666,1,-0.07118584228789882,1.9268274637466707,6.9058098793029785,1.0,7.146787166595459,1.1600055469205923,7.070862770080566,-0.07118584228789882
2210,2002-05-22,7.226012229919434,7.2502198219299325,7.097270965576173,7.147887229919434,3009946.0,0.0140519442750906,1.4173958262677995,11.833875045142651,58.284252052302236,59.27331898768314,-0.21550309227634123,-0.28598439021324484,-0.3353264253393302,-0.8238591749400594,4.733332190655255,0.15294885635375977,0.12309995597915968,0.2593529224395752,0.013690261950078941,0.5050155829290714,0.13652159219482662,0.38218425268432377,-0.47094737705091916,83.78995004605578,26.21024965752867,0.12283133024474813,5,-0.19036102294921875,-0.29599452018737793,-0.3636666536331177,-0.6404051780700684,-0.8703780174255371,2,-0.11207554734887304,-2.8448664258309395,7.125879764556885,1.9268274637466707,6.9058098793029785,1.0,7.146787166595459,-0.11207554734887304
2211,2002-05-23,7.537412166595459,7.537412166595459,7.295334815979004,7.501100063323975,6148032.0,0.04309429970055523,12.3331494904927,0.464794921875,69.91403175367897,60.54279890407578,-0.48299276679752445,-0.569196866649035,-0.6451262979908838,-1.1181462182155704,5.323372250693373,0.3113999366760254,0.14117191363096993,0.534331202507019,0.19065810373910086,0.8780043012749372,0.3624946531230595,0.7061677518909786,-0.7494029711038896,100.0,39.64131490866434,0.1718365493839592,5,-0.38512349128723145,-0.4907569885253906,-0.6571857929229736,-0.9518051147460938,-1.0695419311523438,3,-0.15328473618087668,1.4173958262677995,7.226012229919434,-2.8448664258309395,7.125879764556885,1.9268274637466707,6.9058098793029785,-0.15328473618087668
2212,2002-05-24,7.384462833404541,7.586927890777588,7.384462833404541,7.526408195495605,3025395.0,-0.020292021957982298,-1.8527181781840292,-3.9090371887803097,65.15351340937096,61.256332437701396,-0.2747573870377842,-0.3978191701553344,-0.4919309866294732,-0.9488875058898394,6.2341476349894105,0.20246505737304688,0.1381303451931606,0.3567339658737181,-0.02215101693451249,0.7356189486819487,0.1672914744696028,0.5461764572778334,-0.5365014002246609,73.52514612298648,10.122997749471992,0.1894424914041153,5,-0.17990732192993164,-0.2954444885253906,-0.5309199094772339,-0.7988557815551758,-0.978212833404541,4,-0.13336307136721326,12.3331494904927,7.537412166595459,1.4173958262677995,7.226012229919434,-2.8448664258309395,7.125879764556885,-0.13336307136721326
2213,2002-05-28,7.395466804504394,7.460387229919434,7.339348793029785,7.417473793029785,3644288.0,0.0014901518699605987,1.244905900665063,0.15503844719683874,65.01337659851879,62.121208781283535,-0.2403074665307514,-0.3772051887704402,-0.49993104669419886,-0.94358093092875,6.750122706152413,0.12103843688964844,0.14691733989717726,0.33538758754730136,-0.05345408728584111,0.7242292623804438,0.14096675013072968,0.529808424963873,-0.473608725564743,63.750011285153086,-2.0439223425677895,0.19442083741657143,5,-0.19091129302978427,-0.30644845962524325,-0.5419238805770865,-0.8098597526550284,-1.0882487297058097,1,-0.15012652312291797,-1.8527181781840292,7.384462833404541,12.3331494904927,7.537412166595459,1.4173958262677995,7.226012229919434,-0.15012652312291797
2214,2002-05-29,7.352552890777588,7.40316915512085,7.2678260803222665,7.396566867828369,3472525.0,-0.005802732249527209,3.730741024700792,1.9999999999999192,61.73257943644556,61.835153238255465,-0.16545839488845004,-0.3127127540289125,-0.455514125188186,-0.8846512649769691,7.1546346794270965,0.1353430747985831,0.16738501345375845,0.26859602928161586,-0.13089666838369496,0.6680887269469267,0.06884968044896045,0.46834237811427126,-0.36418783065414395,52.134854438422906,-15.627116928090999,0.19974634883265555,5,-0.14799737930297852,-0.22832298278808594,-0.49900996685028076,-0.7614438533782959,-0.785651683807373,2,-0.14815925967648202,1.244905900665063,7.395466804504394,-1.8527181781840292,7.384462833404541,12.3331494904927,7.537412166595459,-0.14815925967648202
2215,2002-05-30,7.014745235443115,7.183098793029785,6.9377198219299325,6.9432220458984375,8795366.0,-0.04594426729771506,-4.946589011573257,-1.625010833766684,52.13133570094327,61.145092452168775,0.1733264997428421,0.03184050702099306,-0.12158768977991308,-0.5335256420090531,7.455031655111995,0.41483306884765536,0.17438260652380944,-0.07245769500732457,-0.4684006256124462,0.32348523559779707,-0.2704291603098854,0.12551377029523625,0.5721826553344727,11.864518820584417,-55.997647782956555,0.19797146530256082,5,0.18981027603149414,0.13479280471801758,-0.1620274782180786,-0.42363619804382324,-0.6679143905639648,3,-0.11529416754973676,3.730741024700792,7.352552890777588,1.244905900665063,7.395466804504394,-1.8527181781840292,7.384462833404541,-0.11529416754973676
2216,2002-05-31,7.086267948150635,7.213908195495605,7.0422539710998535,7.0422539710998535,3781517.0,0.010196052786940912,-6.7999869994799385,0.6153805126837562,56.29717042822851,59.64924694053455,0.11646651534501551,-0.03543245890507407,-0.19400575927490848,-0.5894750296906164,7.161024518273491,0.19916296005248935,0.1797239145393874,-0.004786229133605602,-0.3990310912203423,0.3894586329531311,-0.20190866017697395,0.19233620190976275,0.4876757812500001,22.881435605748898,-49.09740760658968,0.1971224310433684,5,0.11828756332397461,0.06327009201049805,-0.2706869840621948,-0.4896574020385742,-0.896787166595459,4,-0.10310557560096467,-4.946589011573257,7.014745235443115,3.730741024700792,7.352552890777588,1.244905900665063,7.395466804504394,-0.10310557560096467
2217,2002-06-03,6.8386878967285165,7.1247801780700675,6.8320860862731925,7.080766201019287,2849997.0,-0.03493800308337636,-1.2931047042671662,-5.500032501300032,47.41934754858347,59.21000257329964,0.3528528908505386,0.2163959961477202,0.055494759563011975,-0.3291317633184887,7.4464066936940645,0.292694091796875,0.16270039901422884,-0.248019886016845,-0.6517469588683467,0.15570718683465667,-0.44988342244259627,-0.046156349591093715,0.7225313545227046,1.0507398437971214,-68.41870275782487,0.20186353642575094,6,0.3708190917968741,0.3108501434326163,-0.023106932640076572,-0.13204193115234375,-0.7658448219299325,0,-0.05422350996055725,-6.7999869994799385,7.086267948150635,-4.946589011573257,7.014745235443115,3.730741024700792,7.352552890777588,-0.05422350996055725
2218,2002-06-04,6.42495584487915,6.779269218444824,6.294013977050781,6.756162166595459,10807450.0,-0.060498747434765465,1.5714307372761867,1.3681784606293446,37.05254827885206,56.999795022991535,0.7724321946593085,0.6259984571511747,0.4699975127962084,0.09552648253533036,8.34927145573568,0.5446739196777353,0.14676561376682162,-0.63875458240509,-1.133110459049166,-0.14439870576101388,-0.8859325207271276,-0.39157664408305237,1.1070980797729497,11.805549883128903,-51.773539509556855,0.24717793832203788,6,0.5155150890350342,0.5155150890350342,0.39062511920928955,0.2816901206970224,-0.49515771865844815,1,-0.002911435553920483,-1.2931047042671662,6.8386878967285165,-6.7999869994799385,7.086267948150635,-4.946589011573257,7.014745235443115,-0.002911435553920483
2219,2002-06-05,6.624120235443115,6.695642948150635,6.4535651206970215,6.497579097747803,5558221.0,0.03099856176018756,-1.2564091167685962,-0.3820613599389568,39.90236659075523,54.957363305041866,0.5527341602388676,0.4267902585112484,0.2824830152716249,-0.0904411935912588,9.474682100801623,0.2706871032714844,0.11424133734297737,-0.4256707429885864,-0.9536700282064832,0.10232854222931032,-0.6896703855975348,-0.16167110037963806,0.833651292352906,35.88524112592129,-22.424490543461225,0.26399964260894837,6,0.31635069847106934,0.31635069847106934,0.1914607286453247,0.10453271865844727,-0.7372360229492188,2,-0.047840641380407,1.5714307372761867,6.42495584487915,-1.2931047042671662,6.8386878967285165,-6.7999869994799385,7.086267948150635,-0.047840641380407
2220,2002-06-06,6.542694091796875,6.723151206970215,6.530590057373048,6.6252198219299325,2471936.0,-0.012292371024692494,-2.6082506466759727,-0.6521652297118121,39.46445794248515,51.57407732602032,0.5889753320954423,0.49987355253818055,0.3667297474295914,0.002805541775581233,10.218439242027202,0.19256114959716708,0.1194525833905713,-0.48552999496459925,-1.0597710257114041,0.08871103578220563,-0.7726505103380017,-0.1984094795911968,0.8452519829544318,27.03355557191275,-27.437477948691807,0.2871205153734025,6,0.39777684211730957,0.39777684211730957,0.24235212802886963,0.1859588623046875,-0.7449393272399902,3,0.003699869630721331,-1.2564091167685962,6.624120235443115,1.5714307372761867,6.42495584487915,-1.2931047042671662,6.8386878967285165,0.003699869630721331
2221,2002-06-07,6.697843074798584,6.821083068847656,6.464569091796875,6.541593074798584,2968141.0,0.02371331760661599,-1.2978814952776985,-1.893348895527197,41.31914504406887,48.925814174320095,0.3377246224843651,0.343805880123341,0.2079971297849772,-0.1370760608810393,10.931749025965736,0.35651397705078125,0.1022485871601404,-0.3186072111129761,-0.9104282765114897,0.27321385428553757,-0.6145177438122333,-0.022696678413718807,0.624467074090691,48.60923533628782,-0.20297708650318924,0.2959105326992569,6,0.17935752868652344,0.24262785911560059,0.12709057331085205,0.03521132469177246,-0.9474029541015625,4,-0.05240675632430958,-2.6082506466759727,6.542694091796875,-1.2564091167685962,6.624120235443115,1.5714307372761867,6.42495584487915,-0.05240675632430958
2222,2002-06-10,6.7209510803222665,6.813379764556885,6.6054139137268075,6.673635959625244,1974822.0,0.0034500667253059003,-1.2634604056869996,0.3028167724609432,46.09666468048245,46.82395729453828,0.2353490607208384,0.32752409677269334,0.1821741156833534,-0.1442583629407297,12.18508204216047,0.20796585083007724,0.07322856459861882,-0.2891722202301015,-0.8912160510199545,0.31287161055975155,-0.590194135625028,0.011849695164825036,0.5396612982566991,81.00211336923184,28.03355331143605,0.30102191539492634,6,0.12764048576354892,0.21951985359191806,0.16202640533447177,0.012103319168089932,-1.0706429481506357,0,-0.07907665037514411,-1.2978814952776985,6.697843074798584,-2.6082506466759727,6.542694091796875,-1.2564091167685962,6.624120235443115,-0.07907665037514411
2223,2002-06-11,6.653829097747803,6.904709815979004,6.641725063323975,6.731954097747803,3763341.0,-0.00998697680912819,-4.139780436889585,-1.651163493807098,39.34428452842666,44.33636897142507,0.20808921950396808,0.3918579764402228,0.2476252043179734,-0.06029729327863009,13.144112292675478,0.2629847526550293,-0.010551193031678174,-0.3417695522308346,-0.9641700207224888,0.2806309162608196,-0.6529697864766613,-0.03056931798500795,0.5487873767394715,44.390187703660956,-7.00586693263962,0.311200234245827,6,0.10013198852539062,0.28664183616638184,0.24675416946411133,0.0880279541015625,-0.9881162643432617,1,-0.08731604229899315,-1.2634604056869996,6.7209510803222665,-1.2978814952776985,6.697843074798584,-2.6082506466759727,6.542694091796875,-0.08731604229899315
2224,2002-06-12,6.712148189544678,6.712148189544678,6.574604034423827,6.6626319885253915,4217741.0,0.008764741465423942,4.555521315832591,-0.6338073730468636,38.17723954240974,42.78591384269912,0.055178103353096475,0.32452546546444516,0.19132912356543486,-0.10362152388408497,14.320686592252773,0.1375441551208505,-0.08161744410486005,-0.2671652793884274,-0.9018339988774526,0.3675034401005979,-0.5844996391329396,0.050169080356084805,0.4359521350964073,56.24998645782099,8.581762773833397,0.31733435974451263,6,0.041812896728515625,0.22832274436950684,0.20108914375305176,0.11113476753234863,-1.1817779541015625,2,-0.11655732877629543,-4.139780436889585,6.653829097747803,-1.2634604056869996,6.7209510803222665,-1.2978814952776985,6.697843074798584,-0.11655732877629543
2225,2002-06-13,6.514084815979004,6.789173126220702,6.467870235443115,6.7341551780700675,2589171.0,-0.02950819439210106,-1.0563416387048874,-4.4444112747128495,25.160289390146815,39.326260394023386,0.1952911907753334,0.5001333346448096,0.3929158617629245,0.10979005839378786,15.208484138854233,0.321302890777587,-0.16499331906658732,-0.4346938848495485,-1.0980109903147701,0.22862322061567308,-0.7663524375821593,-0.10303533211693772,0.5827703278066627,11.249975624077777,-28.567679627963614,0.3316585527326108,6,0.1953122615814209,0.42638611793518066,0.3991525173187256,0.3135995864868164,-1.0816469192504874,3,-0.0962837637524444,4.555521315832591,6.712148189544678,-4.139780436889585,6.653829097747803,-1.2634604056869996,6.7209510803222665,-0.0962837637524444
2226,2002-06-14,6.367737770080566,6.451364040374756,6.294013977050781,6.450263977050781,4152307.0,-0.022466248142709033,2.7143130501339456,0.37499918746926075,25.24119269010174,36.86202096530318,0.2559075262991737,0.6230470857760508,0.5400941462679683,0.269226452742358,16.234321835500833,0.22007083892822266,-0.24968360680971813,-0.545884680747986,-1.2549144583679634,0.1631450968719914,-0.9003995695579752,-0.19136979193799686,0.680946903701007,12.072096832880204,-22.51177909984807,0.35451488880998894,6,0.23162412643432617,0.5727331638336182,0.5454995632171631,0.4599466323852539,-0.9375,4,-0.08951106752570781,-1.0563416387048874,6.514084815979004,4.555521315832591,6.712148189544678,-4.139780436889585,6.653829097747803,-0.08951106752570781
2227,2002-06-17,6.6516289710998535,6.672534942626952,6.393045902252197,6.393045902252197,2192934.0,0.04458274056968503,-1.1616963679815822,-3.1333448893511298,34.011372443952126,36.5241125392032,-0.06404325156736412,0.31637874952622713,0.2559160251334234,-0.0010391341854951719,16.94449908913802,0.30479717254638583,-0.289958495818599,-0.2372355699539188,-0.9465645394639965,0.4720933995561589,-0.5919000547089572,0.11742891480111961,0.3517754608778727,58.558609909098145,26.521280412139937,0.35466448475503876,6,-0.05226707458496094,0.28884196281433105,0.261608362197876,0.1760554313659668,-0.8384690284729013,0,-0.1354839324800493,2.7143130501339456,6.367737770080566,-1.0563416387048874,6.514084815979004,4.555521315832591,6.712148189544678,-0.1354839324800493
2228,2002-06-18,6.712148189544678,6.773767948150635,6.635122776031494,6.635122776031494,2267456.0,0.009098405624813122,-2.5999851424467915,0.2978749299265335,36.33804415849272,36.128076713396254,-0.0888875423938309,0.25360967951385227,0.19225991170940482,-0.045667983142320345,17.58897783112771,0.13864517211914062,-0.3484129778038145,-0.16703326702117938,-0.8806625855248242,0.5465960514824655,-0.5238479262730014,0.1897813922306426,0.24869281513743147,84.44440806452872,52.67938222057525,0.35681465925182243,6,-0.11278629302978516,0.22832274436950684,0.20108914375305176,0.11553621292114258,-0.8032569885253906,1,-0.15819675421157198,-1.1616963679815822,6.6516289710998535,2.7143130501339456,6.367737770080566,-1.0563416387048874,6.514084815979004,-0.15819675421157198
2229,2002-06-19,6.6186180114746085,6.801276206970215,6.617517948150635,6.686840057373048,2282906.0,-0.013934462623420352,-4.218761426269247,-0.8857082719427719,40.566038378647605,36.25047453963653,0.004224296095583391,0.32378940974641246,0.27784798554563483,0.05897763720113147,18.447473811175367,0.18375825881958008,-0.37313825913141585,-0.23520035743713485,-0.9479688441774785,0.4775681293032088,-0.5915846008073071,0.12118388593303742,0.30221337154962136,63.99136684696253,28.481810051297494,0.35638424337017194,6,-0.01925611495971591,0.3218529224395761,0.294619321823121,0.20906639099121183,-0.8175621032714835,2,-0.14397343620949699,-2.5999851424467915,6.712148189544678,-1.1616963679815822,6.6516289710998535,2.7143130501339456,6.367737770080566,-0.14397343620949699
2230,2002-06-20,6.4161529541015625,6.574604034423827,6.3842430114746085,6.48107385635376,4667597.0,-0.030590231529004197,-1.957276037171844,0.9516117758890381,34.977807698647354,35.54588150125635,0.20881047864984748,0.48746347234014475,0.4637886272877605,0.27173963535068957,19.61042920095076,0.234375,-0.34057636104890143,-0.3971724510192871,-1.112922185632664,0.3185772835940899,-0.7550473183259756,-0.039297583712598616,0.46706938456426084,24.078074385743264,-12.490646258568376,0.35787486730668827,6,0.18320894241333008,0.5243179798126221,0.5108386278152466,0.4115314483642578,-0.2717871665954581,3,-0.13805511261887948,-4.218761426269247,6.6186180114746085,-2.5999851424467915,6.712148189544678,-1.1616963679815822,6.6516289710998535,-0.13805511261887948
2231,2002-06-21,6.382041931152344,6.550395965576173,6.266504764556885,6.4040489196777335,3181709.0,-0.005316429205044604,-1.2434780970325081,0.3389815569706582,38.67977699424517,34.72178286945221,0.21614402509723618,0.45384800851294393,0.49035776907653705,0.31540371385264354,19.75095672944983,0.283891201019288,-0.3297565404032774,-0.3735149621963503,-1.026987269840431,0.27995734544773043,-0.7002511160183902,-0.046778808374310366,0.4658279058165773,21.604961939265106,-18.652814624208634,0.32673615382204024,6,0.20356535911560059,0.5446743965148926,0.5416486263275146,0.44564247131347656,-0.4214348793029785,4,-0.14879313622001955,-1.957276037171844,6.4161529541015625,-4.218761426269247,6.6186180114746085,-2.5999851424467915,6.712148189544678,-0.14879313622001955
2232,2002-06-24,6.399648189544678,6.4425621032714835,6.1289610862731925,6.360034942626952,4283174.0,0.002758718695719198,3.9999733910115545,-1.8000303345468283,49.219295639152605,35.81900632619954,0.16558050074656538,0.37806244236738706,0.46877056794888716,0.30633757892264235,19.847618354622387,0.313601016998291,-0.310468208773905,-0.30666797161102277,-0.9068484883052426,0.293512545083197,-0.6067582299581327,-0.006577713263912877,0.4017124416312807,40.26193892394544,-3.446353294293928,0.30009025834710973,6,0.06547045707702637,0.4582962989807129,0.5273433923721313,0.4280362129211426,-0.49295806884765625,0,-0.15147870488378878,-1.2434780970325081,6.382041931152344,-1.957276037171844,6.4161529541015625,-4.218761426269247,6.6186180114746085,-0.15147870488378878
2233,2002-06-25,6.2852110862731925,6.431558132171631,6.209287166595459,6.40955114364624,3022669.0,-0.017881780354495946,1.6405184329186777,-3.1388504363526453,38.96848101957394,35.90692204588445,0.24834660928018693,0.42694699255943025,0.5777439226776044,0.42806841253573147,20.20529196887101,0.22227096557617188,-0.3108692173531322,-0.365592288970948,-0.8990608964057438,0.16787631846384787,-0.6323265926883463,-0.09885798525354961,0.4489095904124891,23.240589894513736,-20.570888162402124,0.26673430371739815,6,0.17990756034851163,0.5727334022521982,0.6205986738204965,0.5424733161926278,-0.291593074798584,1,-0.07510505807469103,3.9999733910115545,6.399648189544678,-1.2434780970325081,6.382041931152344,-1.957276037171844,6.4161529541015625,-0.07510505807469103
2234,2002-06-26,6.263204097747803,6.2863121032714835,6.106954097747803,6.205986022949219,3361651.0,-0.0035013921129001258,2.4680638216461097,-0.4601741064580424,40.53651286015656,37.61539132032998,0.22347452555137792,0.3827837592685359,0.5877110177243772,0.4576665980877479,21.076471355438635,0.17935800552368075,-0.33197207230340986,-0.33313183784484846,-0.7804027117440135,0.11413903605431663,-0.5567672747944306,-0.10949640089526635,0.4104006198966301,33.41174407305563,-12.004756265988902,0.22363543694958232,6,0.19091105461120605,0.5837368965148926,0.6426056623458862,0.5644803047180176,-0.5622801780700692,2,-0.05657054938636341,1.6405184329186777,6.2852110862731925,3.9999733910115545,6.399648189544678,-1.2434780970325081,6.382041931152344,-0.05657054938636341
2235,2002-06-27,6.205986022949219,6.314920902252197,6.1047539710998535,6.283010959625244,3587942.0,-0.00913559160863997,1.9843756876898024,-1.3461644235176466,32.1628657307768,38.38446610262721,0.25970332746145797,0.39664096154008277,0.6400639409215936,0.5229581396251533,22.729217132055034,0.21016693115234375,-0.33388784755976886,-0.34991195201873815,-0.7839494239500944,0.08412551991261807,-0.5669306879844163,-0.13289321605306004,0.39962062030761825,22.71600367652168,-21.37558607626208,0.2170187359656782,6,0.24702906608581543,0.639854907989502,0.7768484354019165,0.6371035575866699,-0.5754837989807129,3,-0.06524831239527384,2.4680638216461097,6.263204097747803,1.6405184329186777,6.2852110862731925,3.9999733910115545,6.399648189544678,-0.06524831239527384
2236,2002-06-28,6.3556342124938965,6.439260959625244,6.2191901206970215,6.2191901206970215,6105318.0,0.02411352345804385,-2.225802393200626,-1.7714275101682009,37.865523149786256,38.81270506994211,0.12086828597563759,0.19968703371193097,0.49219089659851,0.38370600285540846,24.38848110761704,0.2332749366760254,-0.3358535121004014,-0.1637320756912235,-0.5270406980888414,0.19957654670639435,-0.3453863868900324,0.017922235507585427,0.17985305666096263,74.26708166592579,33.40503766221778,0.18165431119880887,6,0.0973808765411377,0.4902067184448242,0.6272002458572388,0.4874553680419922,-0.5039610862731942,4,-0.03324112400497825,1.9843756876898024,6.205986022949219,2.4680638216461097,6.263204097747803,1.6405184329186777,6.2852110862731925,-0.03324112400497825
2237,2002-07-01,6.467870235443115,6.525087833404541,6.380941867828369,6.380941867828369,4154125.0,0.01765929554734047,-2.3164309771697513,0.6370988033996868,44.00287012882363,39.664352399978874,-0.02254608072435449,0.061393556572763686,0.38080054647037187,0.28116594956014396,25.168141126515607,0.16945362091064453,-0.28899419077084776,-0.032955169677734375,-0.3640705903662935,0.2981602510108248,-0.1985128800220135,0.13260254066654475,-0.3631162643432617,86.38758303989546,44.07277679614758,0.1655577103442795,7,-0.014855146408081055,0.37797069549560547,0.6316016912460327,0.49185681343078613,-0.518266201019288,0,-0.078428163387387,-2.225802393200626,6.3556342124938965,1.9843756876898024,6.205986022949219,2.4680638216461097,6.263204097747803,-0.078428163387387
2238,2002-07-02,6.40625,6.459066867828369,6.305017948150635,6.459066867828369,4055974.0,-0.009527129209464413,4.833322800523631,-0.6075907011442552,40.155815298871055,39.61877205778148,-0.009924367892872432,0.12810874511904835,0.4434546979785008,0.3542076199676423,24.512840915540902,0.16285228729248047,-0.23088634395141305,-0.09364011287689245,-0.4257620230513721,0.23848179729758723,-0.25970106796413184,0.07242084221034695,-0.2930893516540527,71.7277516607979,29.887817968930136,0.1660609550872397,7,-0.06657099723815918,0.37632060050964355,0.7405369281768799,0.5782349109649658,-0.3422098159790039,1,-0.07798007872046497,-2.3164309771697513,6.467870235443115,-2.225802393200626,6.3556342124938965,1.9843756876898024,6.205986022949219,-0.07798007872046497
2239,2002-07-03,6.307218074798584,6.431558132171631,6.221391201019287,6.382041931152344,3043571.0,-0.015458641982660115,1.417709124719215,1.4166659143231166,42.889557377892864,40.49785535547543,0.04502505931079348,0.21310801235317367,0.5394823002386762,0.46103856725469505,23.9143364841968,0.21016693115234375,-0.2124033159703318,-0.1768269300460812,-0.5141902722716436,0.16053641217948122,-0.34550860115886284,-0.008145258933299537,-0.18581888275146508,48.16745017606273,2.3565512519675593,0.16868167111278135,7,0.02035689353942871,0.4467434883117676,0.8395688533782959,0.6772668361663818,-0.14744710922241122,2,-0.04972082138352096,4.833322800523631,6.40625,-2.3164309771697513,6.467870235443115,-2.225802393200626,6.3556342124938965,-0.04972082138352096
2240,2002-07-05,6.566901206970215,6.5735039710998535,6.329225063323975,6.329225063323975,740672.0,0.04117237252493822,-1.0555610170069596,-3.1764754615497366,56.35085623645215,42.46130860460954,-0.21347481600533502,-0.04708254432856762,0.27545817594944655,0.2089164448791374,23.17249086979409,0.26628589630126953,-0.19970777722735633,0.08164584636688232,-0.25677548953749785,0.4200671822712625,-0.08756482158530776,0.2508565143190724,-0.43742824209594744,98.13646457169773,46.07261453643168,0.16921066795219025,7,-0.22777223587036133,0.09242987632751465,0.5974915027618408,0.417583703994751,-0.2563819885253906,4,-0.13187000382666314,1.417709124719215,6.307218074798584,4.833322800523631,6.40625,-2.3164309771697513,6.467870235443115,-0.13187000382666314
2241,2002-07-08,6.34683084487915,6.602112770080566,6.34683084487915,6.558098793029785,2442854.0,-0.0335120561669906,-1.4166649738974995,-0.888890003470808,39.86832152904009,41.4223114812637,0.0012019979345181397,0.15319702611807084,0.4908465661756427,0.4354502989145628,22.81164202290547,0.255281925201416,-0.20193428748749476,-0.1208739042282101,-0.4491292874371293,0.20738147898070913,-0.2850015958326697,0.04325378737624952,-0.1995966397558595,32.94786900809213,-17.53871323754324,0.16412769160445972,7,0.00660252571105957,0.3125002384185791,0.8302159309387207,0.6376540660858154,-0.234375,0,-0.11286398494275363,-1.0555610170069596,6.566901206970215,1.417709124719215,6.307218074798584,4.833322800523631,6.40625,-0.11286398494275363
2242,2002-07-09,6.189480781555176,6.38754415512085,6.189480781555176,6.321523189544678,2904525.0,-0.024791910666869366,-1.9999963887574799,0.6249997178718054,33.67699447010949,40.83436853132321,0.14036560199009607,0.28320945135167186,0.6389292460572786,0.5969562246012368,22.61828919419789,0.19806337356567383,-0.17664522521334014,-0.25165045261383057,-0.5796337390300605,0.07633283380239941,-0.4156420958219451,-0.08765880940571602,-0.014953862534448525,0.0,-44.28303707947005,0.16399164320811485,7,0.16395258903503418,0.42528629302978516,0.9875659942626953,0.79500412940979,-0.022006988525390625,1,-0.054577704860341414,-1.4166649738974995,6.34683084487915,-1.0555610170069596,6.566901206970215,1.417709124719215,6.307218074798584,-0.054577704860341414
2243,2002-07-10,6.072843074798584,6.216989040374756,6.03433084487915,6.178476810455322,2106598.0,-0.01884450584355568,1.0,0.7999985555029919,33.19784816990804,40.018961343517816,0.25000122340127273,0.37322486054155846,0.7493646274234278,0.7175529859684504,23.02418484739071,0.18265819549560547,-0.16494628409772805,-0.33923885822296107,-0.6900245840977712,0.011546867651849091,-0.5146317211603666,-0.16384599528555555,0.5292696952819824,6.782926368389007,-33.56103071803349,0.1753928629374052,7,0.24537873268127441,0.39667725563049316,1.1066794395446777,0.9116418361663818,0.353212833404541,2,-0.020293466973678398,-1.9999963887574799,6.189480781555176,-1.4166649738974995,6.34683084487915,-1.0555610170069596,6.566901206970215,-0.020293466973678398
2244,2002-07-11,5.929798126220702,5.99691915512085,5.782350063323975,5.99691915512085,2641882.0,-0.023554856731190288,5.3934982914544305,0.6354128109059806,34.45854810328946,40.274037162685886,0.3808270069491133,0.4792229073498975,0.8803377848287122,0.8639059399298761,23.471116719401607,0.2904930114746094,-0.18609571086138565,-0.44316630363464427,-0.8260761602623434,-0.0602564470069451,-0.6346212319484934,-0.2517113753207951,0.6609590053558358,17.986676105346262,-23.4062553070834,0.19145492831384944,7,0.26243329048156827,0.413731813430787,1.0106728076934823,1.0106728076934823,0.4313378334045419,3,0.022638554457139914,1.0,6.072843074798584,-1.9999963887574799,6.189480781555176,-1.4166649738974995,6.34683084487915,0.022638554457139914
2245,2002-07-12,5.8868842124938965,5.9639081954956055,5.864877223968506,5.9474029541015625,2792742.0,-0.007236994044880984,1.1176476586198985,0.9016360833457536,34.26577156313914,39.874064764169546,0.41763492818567194,0.49828670702932065,0.9080201841953848,0.9110363339381031,23.61079577053194,0.09903097152709961,-0.1818440908403982,-0.45472018718719465,-0.8883425760094035,-0.02109779836498582,-0.6715313815982995,-0.2379089927760898,0.6715366363525392,12.751757100968087,-29.857683791651702,0.2168111944111044,7,0.305347204208374,0.4566457271575928,1.053586721420288,1.053586721420288,0.7482385635375977,4,0.046355039989256275,5.3934982914544305,5.929798126220702,1.0,6.072843074798584,-1.9999963887574799,6.189480781555176,0.046355039989256275
2246,2002-07-15,5.797754764556885,5.892385959625244,5.551276206970215,5.892385959625244,2485568.0,-0.01514034329872671,6.209245374289515,1.5636675937817628,31.70567968569287,38.507710270488346,0.46858363028079175,0.5718437341770439,0.9786528349349819,1.0004456065698673,23.511937761250273,0.3411097526550293,-0.18267866690912982,-0.5153504848480228,-1.0120724186382484,-0.01862855105779726,-0.763711451743136,-0.2669895179529096,0.7296232528686524,29.473634393347858,-12.877856676051046,0.24836096689511283,7,0.27893972396850586,0.4302382469177246,1.1427161693572998,1.1427161693572998,0.8043580055236816,0,0.08844190116881046,1.1176476586198985,5.8868842124938965,5.3934982914544305,5.929798126220702,1.0,6.072843074798584,0.08844190116881046
2247,2002-07-16,5.7504401206970215,5.85607385635376,5.694322109222412,5.809858798980713,3218061.0,-0.008160856362726787,1.1304317789291882,0.6278973676784778,33.05440620251744,37.718664815337945,0.4508391618185579,0.577806304532583,1.0092354852608159,1.0484529964569473,24.471000301280508,0.16175174713134766,-0.1679023105996773,-0.5176056861877445,-1.0474252974703964,0.012213925094907374,-0.78251549182907,-0.252695880546419,0.7183717881011962,29.91739136351883,-14.238000023415708,0.26490980564132593,7,0.32625436782836914,0.4775528907775879,1.1583956480026245,1.190030813217163,0.8846826553344727,1,0.06295443767498066,6.209245374289515,5.797754764556885,1.1176476586198985,5.8868842124938965,5.3934982914544305,5.929798126220702,0.06295443767498066
2248,2002-07-17,5.650308132171631,5.9804139137268075,5.473151206970215,5.9264960289001465,5750886.0,-0.017412926041085908,1.641830445169582,4.648166278789824,31.495029582936453,36.4526061714539,0.4832868734575353,0.626426304745074,1.0924394574474263,1.1470685339461122,26.077185053916054,0.5072627067565927,-0.17600758896219482,-0.5646456718444828,-1.1193128722974839,-0.00997847139148167,-0.8419792720709829,-0.28731207161798267,0.7634516345169065,33.8235521717083,-11.20790187241979,0.27733360022650055,7,0.38732385635375977,0.5386223793029785,1.2442231178283691,1.2901628017425537,1.0574378967285156,2,0.09152875361142243,1.1304317789291882,5.7504401206970215,6.209245374289515,5.797754764556885,1.1176476586198985,5.8868842124938965,0.09152875361142243
2249,2002-07-18,5.665712833404541,5.8813819885253915,5.644805908203125,5.644805908203125,3531597.0,0.002726347107549598,-21.631360474398534,-0.07569819477631524,33.26516523551078,33.887529393571526,0.4104815748300572,0.5649365794281431,1.0593691356548067,1.128253772639182,27.889350864651817,0.2365760803222665,-0.2067926712174568,-0.5015957117080685,-1.0736987624129801,0.07050733899684314,-0.7876472370605239,-0.21554418635561312,0.6727982485065302,37.96092712305891,-9.484600066363726,0.2860515253524558,7,0.3719191551208496,0.47150087356567383,1.181503176689148,1.2747581005096436,0.9154930114746094,3,0.13420077881739223,1.641830445169582,5.650308132171631,1.1304317789291882,5.7504401206970215,6.209245374289515,5.797754764556885,0.13420077881739223
2250,2002-07-19,5.530370235443115,5.708627223968506,5.5204668045043945,5.644805908203125,2350157.0,-0.023888008789195614,-1.8032906257659123,-5.473577374843198,24.209077215522612,32.14761335873626,0.42837846040894867,0.6645899121824979,1.1728034498469544,1.2569928131360246,29.141943202306308,0.18816041946411133,-0.23330851278879372,-0.5926491737365724,-1.2182807026194817,0.03298235514633685,-0.9054649381780271,-0.2798334092951178,0.7389120564726879,11.27995961673497,-31.419009874351374,0.31281576444145476,7,0.399977445602417,0.6068434715270996,1.3168457746505737,1.4101006984710693,1.1927809715270996,4,0.15021882601238978,-21.631360474398534,5.665712833404541,1.641830445169582,5.650308132171631,1.1304317789291882,5.7504401206970215,0.15021882601238978
2251,2002-07-22,5.4324378967285165,5.6668128967285165,5.403829097747803,5.551276206970215,3465254.0,-0.017708098110135295,-1.9875032501300154,1.0384725966606725,17.34904418029143,30.333396659867578,0.4279693242506939,0.724898554378183,1.248550318219098,1.3478432039352626,30.19973311245042,0.2629837989807138,-0.2654427594993072,-0.6431013107299792,-1.3273516672699808,0.04114904581002232,-0.98522648899998,-0.30097613245997845,0.7731539083916399,4.961767668497797,-30.88028755630133,0.3421251782700006,7,0.3779711723327628,0.6701147556304923,1.3924961090087882,1.508033037185668,1.2577033042907706,0,0.22138953121346305,-1.8032906257659123,5.530370235443115,-21.631360474398534,5.665712833404541,1.641830445169582,5.650308132171631,0.22138953121346305
2252,2002-07-23,5.430237770080566,5.641504764556885,5.413732051849365,5.4577460289001465,2821824.0,-0.00040499803030880077,-6.527226026048109,0.23147635441494102,18.024506287476783,28.64746978404188,0.34771034152483615,0.6859164243971962,1.2308489186237708,1.3447741930645751,30.946950918811524,0.22777271270751953,-0.3489311673221751,-0.5968309164047243,-1.3206108479576528,0.12694901514820423,-0.9587208821811881,-0.23494095062826048,0.6951777643023549,4.5801886558395415,-25.618685624568187,0.36188996577646415,7,0.27013635635375977,0.6723148822784424,1.3396786451339722,1.5102331638336182,1.1938824653625488,1,0.2158054673879617,-1.9875032501300154,5.4324378967285165,-1.8032906257659123,5.530370235443115,-21.631360474398534,5.665712833404541,0.2158054673879617
2253,2002-07-24,5.813159942626952,5.820862770080566,5.325704097747803,5.430237770080566,2877261.0,0.07051664931804713,1.4861866945031688,-13.920262095026748,36.35257450654092,28.857917162180932,-0.0848439308466098,0.280181128163389,0.8289428420662164,0.9573153630158808,31.37374406179612,0.49515867233276367,-0.38237764188271495,-0.19030618667602628,-0.909413884822472,0.5288015114704194,-0.5498600357492487,0.16924766239719613,0.2400969480924573,87.72273523372098,57.32662227947121,0.35955384907322274,7,-0.16010093688964755,0.25033020973205655,0.9567564725875863,1.1273109912872323,0.7625441551208505,2,0.14139690659072057,-6.527226026048109,5.430237770080566,-1.9875032501300154,5.4324378967285165,-1.8032906257659123,5.530370235443115,0.14139690659072057
2254,2002-07-25,5.908891201019287,6.024427890777588,5.650308132171631,5.813159942626952,4442214.0,0.016468024161928385,1.2895621127029775,0.25000186788801926,30.013379962846642,28.385429206592878,-0.2054589136435574,0.16500449691747932,0.7119334751439803,0.8541144412009913,31.190319198622102,0.37411975860595703,-0.3920904383217678,-0.07685928344726545,-0.7864186961375612,0.6327001292430303,-0.4316389897924138,0.2779204228978829,-0.5831871032714844,83.46461206690643,59.09102894154414,0.35477970634514805,7,-0.2338252067565918,0.15459895133972168,0.8610252141952515,1.0315797328948975,0.7196297645568857,3,0.13519538619073845,1.4861866945031688,5.813159942626952,-6.527226026048109,5.430237770080566,-1.9875032501300154,5.4324378967285165,0.13519538619073845
2255,2002-07-26,5.801055908203125,5.94080114364624,5.727333068847656,5.930898189544678,2045709.0,-0.018249666332925574,1.8529322733283413,-1.356320636770707,32.20946386831895,28.441405226884665,-0.12413256814200402,0.25396913136374444,0.7939965055460494,0.957027534686012,31.14575023390993,0.21346807479858398,-0.39679695874563414,-0.16444807052612287,-0.8706483007950716,0.5417521597428259,-0.5175481856605977,0.18865204460835194,-0.47535181045532227,68.03143319252318,42.894175540144296,0.3531001151344745,7,-0.1259899139404297,0.16285252571105957,0.9688605070114136,1.1394150257110596,0.7196311950683585,4,0.1344841265144221,1.2895621127029775,5.908891201019287,1.4861866945031688,5.813159942626952,-6.527226026048109,5.430237770080566,0.1344841265144221
2256,2002-07-29,6.144365787506104,6.1564698219299325,5.9220948219299325,5.9220948219299325,3309850.0,0.05918058448937091,-1.1089124204094942,-1.7118535139681013,48.68840400699905,30.17851609404929,-0.46165286282357076,-0.11170727405139491,0.4301104715445012,0.6090200157954557,31.380604642949056,0.35541391372680753,-0.38735556031739904,0.189425230026246,-0.49828222993703175,0.8771326899895238,-0.15442849995539287,0.5332789600078849,-0.8046872138977061,98.54302674370152,67.32510833553046,0.343853729981639,7,-0.4032788276672372,-0.18045735359191983,0.6255506277084342,0.7961051464080802,0.4973592758178702,0,0.09419774790117597,1.8529322733283413,5.801055908203125,1.2895621127029775,5.908891201019287,1.4861866945031688,5.813159942626952,0.09419774790117597
2257,2002-07-30,5.960607051849365,6.102552890777588,5.919894218444824,6.102552890777588,4012352.0,-0.029906867854513575,1.5736389838821292,-0.6386161978478384,46.85960328235606,31.885690949540354,-0.27373271988309167,0.03383477627270537,0.5882858794987831,0.7822738174477921,32.04578974574909,0.22447156906128019,-0.37872616135493065,0.031029653549194514,-0.6130595561227015,0.6751188632210905,-0.2910149512867539,0.35307425838514295,-0.588256828308106,76.42382631115532,40.37531664789192,0.32204460483594816,7,-0.21952009201049805,0.003301382064819336,0.7955547571182251,0.9661092758178711,0.5446748733520508,1,0.12239259236919042,-1.1089124204094942,6.144365787506104,1.8529322733283413,5.801055908203125,1.2895621127029775,5.908891201019287,0.12239259236919042
2258,2002-07-31,5.9066901206970215,5.976012229919434,5.834066867828369,5.850572109222412,3312576.0,-0.009045543630596398,-2.1851847888891265,-0.39534805597919925,49.319489742987024,33.66950478370438,-0.20073262654858048,0.051022972427912094,0.6232340974755726,0.8250020928488002,32.59568581135971,0.14194536209106445,-0.3578899575562158,0.002090716361999867,-0.6016469187410634,0.6058283514650631,-0.2997781011895313,0.30395953391353103,-0.5029751132202156,50.652191525560966,11.810096976337846,0.3018688175515316,7,-0.1656031608581543,0.057218313217163086,0.7548414468765259,0.9512543678283691,0.8208627700805664,2,0.12146059808220189,1.5736389838821292,5.960607051849365,-1.1089124204094942,6.144365787506104,1.8529322733283413,5.801055908203125,0.12146059808220189
2259,2002-08-01,5.9936180114746085,6.069541931152344,5.809858798980713,5.9066901206970215,4193203.0,0.014716853093916571,1.1751216677417229,1.5490194412344347,53.06379161338766,36.875584161244944,-0.2640202154922573,-0.06387876329078868,0.5108619138366661,0.7284721619634098,32.75938874982161,0.25968313217163086,-0.3345455489181104,0.10469861030578542,-0.4706321679270724,0.6800293885386433,-0.18296677881064394,0.3923639994222148,-0.559792811419678,62.051301995077246,19.08653682270881,0.2876653891164289,8,-0.2525310516357413,-0.029709577560423917,0.6679135560989389,0.8643264770507821,0.8175621032714853,3,0.0971176483317433,-2.1851847888891265,5.9066901206970215,1.5736389838821292,5.960607051849365,-1.1089124204094942,6.144365787506104,0.0971176483317433
2260,2002-08-02,5.7009239196777335,5.99691915512085,5.682218074798584,5.9936180114746085,3944192.0,-0.04883429194795541,1.1029394427007697,-3.367090690670958,47.51131598807502,40.22694769544312,0.061923002205953814,0.1692917182761562,0.7709579131357094,1.0087808533574325,33.77358392517687,0.3147010803222656,-0.30440979420756786,-0.1446966171264661,-0.6282064351887922,0.33881320093586,-0.3864515261576287,0.0970582919046965,-0.23819293474780245,3.9442859182485503,-39.04462552092862,0.24175490903116284,8,0.0401630401611337,0.2629845142364511,0.9496041536331186,1.1460170745849618,1.1740760803222665,4,0.16270994999541677,1.1751216677417229,5.9936180114746085,-2.1851847888891265,5.9066901206970215,1.5736389838821292,5.960607051849365,0.16270994999541677
2261,2002-08-05,5.630502223968506,5.809858798980713,5.600791931152344,5.7053260803222665,3529779.0,-0.012352681197192461,-2.1147191605897753,0.25563842404337705,46.953617294842,43.44129336292814,0.1825967276996927,0.19320182876149072,0.7972522214504405,1.067107665589142,35.066454119247794,0.20906686782836914,-0.2801887581151439,-0.1793018817901615,-0.6096924182035695,0.2510886546232465,-0.3944971499968659,0.03589338641654294,-0.1400216855585752,5.921204558910317,-37.12163482220426,0.21519526820670398,8,0.11058473587036133,0.3334062099456787,1.0189257860183716,1.2153387069702148,1.2268919944763184,0,0.15810044004841095,1.1029394427007697,5.7009239196777335,1.1751216677417229,5.9936180114746085,-2.1851847888891265,5.9066901206970215,0.15810044004841095
2262,2002-08-06,5.851673126220702,5.930898189544678,5.677816867828369,5.677816867828369,2421952.0,0.0392808480406408,-1.911385808674092,-2.323540470439747,54.81833888122774,45.49304496011557,0.03072412835363636,-0.05752364793798748,0.5385449144107559,0.835198455138296,35.69317164857905,0.3003959655761719,-0.22018879055967933,0.058759403228759055,-0.333739742420458,0.4512585488779761,-0.13749016959584903,0.25500897605336714,-0.3345530164699717,53.52132161458314,8.927622715749308,0.19624957282460834,8,0.02695775032043546,0.11223530769348233,0.7977548837661752,0.9941678047180185,0.8582739830017099,1,0.13501299885722196,-2.1147191605897753,5.630502223968506,1.1029394427007697,5.7009239196777335,1.1751216677417229,5.9936180114746085,0.13501299885722196
2263,2002-08-07,5.949604034423827,5.949604034423827,5.8120598793029785,5.919894218444824,1713997.0,0.01673553974918862,8.259172471351567,0.17088723899693214,56.53496334858544,48.439887558530984,-0.05120113861219622,-0.17408619824607374,0.4030869026247812,0.7282898204962907,35.84652783154064,0.13754415512084872,-0.13219994498432897,0.16285226345062132,-0.2147289639158867,0.5404334908171293,-0.025938350232633134,0.35164287713387576,-0.4069099361859285,74.41324869791647,27.78339220154931,0.18879061368325406,8,-0.07097315788268954,0.014304399490357333,0.6998239755630502,0.8962368965148935,0.6525087356567392,2,0.09339745763961615,-1.911385808674092,5.851673126220702,-2.1147191605897753,5.630502223968506,1.1029394427007697,5.7009239196777335,0.09339745763961615
2264,2002-08-08,6.064040184020996,6.065141201019287,5.853872776031494,5.958406925201416,2356518.0,0.019234246335563254,2.9183539909881624,3.555500272847023,62.40407291001911,51.794844118719894,-0.15792218793338897,-0.2929703541961466,0.2530631352840107,0.604923165761166,35.15043490944096,0.21126842498779297,-0.03814771350936219,0.27057631015777606,-0.12217956104761196,0.6633321813631641,0.07419837455508205,0.46695424576047007,-0.496795056835416,99.76289033498287,46.65135285829827,0.19637793560269395,8,-0.1854093074798584,-0.10013175010681152,0.4970846176147461,0.7818007469177246,0.48525571823120117,3,0.10941759728192046,8.259172471351567,5.949604034423827,-1.911385808674092,5.851673126220702,-2.1147191605897753,5.630502223968506,0.10941759728192046
2265,2002-08-09,6.159770965576173,6.17517614364624,5.95620584487915,6.0519371032714835,2077517.0,0.015786633770572767,2.1587368189353344,1.0208324869430356,66.9226973217075,53.820876709243066,-0.22061853171414914,-0.3870533436440091,0.13301361298466485,0.49998996956008224,34.25043863977226,0.21897029876708984,0.004790312969703336,0.35266275405883896,-0.07146526658658647,0.7767907747042644,0.1405987437361258,0.5647267643815521,-0.5689568506008182,97.31796631331834,36.54128212145325,0.21206401032271288,8,-0.27178692817688077,-0.1958625316619882,0.38099730014800937,0.6860699653625479,0.1738562583923331,4,0.10575217046385577,2.9183539909881624,6.064040184020996,8.259172471351567,5.949604034423827,-1.911385808674092,5.851673126220702,0.10575217046385577
2266,2002-08-12,6.310519218444824,6.345730781555176,6.177377223968506,6.216989040374756,4000538.0,0.02447302890174119,1.0536769089825062,0.867354429036352,69.15708510090738,56.298374689082095,-0.3859009475296915,-0.5242979394422678,-0.04310881608131467,0.34192933986478113,32.64440935502269,0.18595981597900302,0.05736834190640039,0.47777278423309344,-0.002279960824218996,0.9578255292904059,0.23774641170443722,0.7177991567617497,-0.6846433817492166,94.72812852274942,25.734110370082064,0.24002637252865622,8,-0.33725786209106445,-0.34661078453063965,0.18871080875396729,0.5353217124938965,-0.07152318954467773,0,0.08945076657167483,2.1587368189353344,6.159770965576173,2.9183539909881624,6.064040184020996,8.259172471351567,5.949604034423827,0.08945076657167483
2267,2002-08-13,6.11245584487915,6.327024936676025,6.111355781555176,6.299516201019287,2649152.0,-0.031386224605221114,-1.2790722283249518,-2.0,57.083336060576876,57.16102427992542,-0.18330959278712644,-0.31381196422327573,0.13473717319914424,0.5342830696407095,30.856358774062798,0.2156691551208496,0.10963518710801523,0.26160862445831334,-0.23247229510634337,0.7556895440229701,0.014568164675985429,0.5086490842406413,-0.42899161259477747,56.28861613185977,-9.909361507302236,0.24704045978232816,8,-0.13919448852539062,-0.2558317184448242,0.39392638206481934,0.7333850860595703,-0.03851175308227539,1,0.1218721889320089,1.0536769089825062,6.310519218444824,2.1587368189353344,6.159770965576173,2.9183539909881624,6.064040184020996,0.1218721889320089
2268,2002-08-14,6.167473793029785,6.183979034423827,6.015625,6.178476810455322,2476480.0,0.009000956333570453,14.299720494876894,0.0588206804080613,56.240039344373976,57.51394069447945,-0.22064872910175115,-0.3458294494836256,0.0730621767036963,0.47560952061008877,28.56175612059033,0.16835403442382724,0.10784704409955292,0.2907682895660404,-0.2131561473650576,0.7946927264971384,0.038806071100490946,0.5427305080315898,-0.4310282368037477,63.75844521721259,-0.2448681843870375,0.25196221846554917,8,-0.1942124366760254,-0.3317563533782959,0.3166264295578003,0.6783671379089355,-0.23657560348510742,2,0.08795713356831891,-1.2790722283249518,6.11245584487915,1.0536769089825062,6.310519218444824,2.1587368189353344,6.159770965576173,0.08795713356831891
2269,2002-08-15,6.426055908203125,6.470069885253906,6.236795902252197,6.255502223968506,3251686.0,0.04192674729572077,-1.2433822399842251,-15.500628385698809,64.0594161360633,59.352618488700365,-0.45979056137548024,-0.5739548622811554,-0.19573013986869103,0.21907257335268326,26.35233321265108,0.3025960922241211,0.13077314291564335,0.511333250999451,-0.03822659430192488,1.060893096300827,0.23655332834876308,0.786113173650139,-0.6408675339507566,91.43470381412907,26.786709872184957,0.2747799226506878,8,-0.390625,-0.5281689167022705,-0.03218483924865723,0.38457345962524414,-0.6756157875061035,3,0.027397343626079707,14.299720494876894,6.167473793029785,-1.2790722283249518,6.11245584487915,1.0536769089825062,6.310519218444824,0.027397343626079707
2270,2002-08-16,6.361135959625244,6.426055908203125,6.307218074798584,6.426055908203125,2175667.0,-0.01010261185169703,2.661057533401397,-0.3806423113591313,55.57444769314,60.31048853295571,-0.32561251006533976,-0.4675778047640744,-0.13936027080485935,0.2816575394606504,23.788856476271334,0.11883783340454102,0.15281829308882866,0.404875016212463,-0.14794085300685467,0.9576908854317807,0.12846708160280418,0.6812829508221219,-0.5074594342727217,76.02923277092252,15.021473342947274,0.27640793460965907,8,-0.28719258308410645,-0.46324896812438965,-0.09325528144836426,0.3235030174255371,-0.7295341491699219,4,0.029579613424586926,-1.2433822399842251,6.426055908203125,14.299720494876894,6.167473793029785,-1.2790722283249518,6.11245584487915,0.029579613424586926
2271,2002-08-19,6.635122776031494,6.63732385635376,6.365537166595459,6.365537166595459,3446170.0,0.04307199502498782,-1.0163293606574195,-4.152585073486746,66.5765513659558,61.61695658681438,-0.4940636249272723,-0.6817988506115737,-0.4238913807709306,0.0028115660119416575,21.12165710494775,0.2761878967285156,0.169196885087616,0.6187275886535648,0.04458917922839056,1.192865998078739,0.3316583839409777,0.9057967933661519,-0.7198069146888333,99.64595715437295,38.91156873848685,0.287069204712587,8,-0.410430908203125,-0.6536087989807129,-0.36724209785461426,0.04951620101928711,-1.0024209022521964,0,-0.04543933281115775,2.661057533401397,6.361135959625244,-1.2433822399842251,6.426055908203125,14.299720494876894,6.167473793029785,-0.04543933281115775
2272,2002-08-20,6.602112770080566,6.640625,6.525087833404541,6.591108798980713,2223834.0,-0.004975040713665724,1.6249966144662502,0.04081809530884637,67.2677922883054,62.80949313567215,-0.3837662553418788,-0.5865670369341842,-0.40277160208327345,0.031054956208177664,18.313930119502142,0.11553716659545898,0.22341900471880383,0.5271238327026371,-0.0341877620926212,1.0884354274978953,0.24646803530500794,0.8077796301002662,-0.6001559493365738,93.83804321289062,30.51352943554363,0.2806557973976291,8,-0.35486388206481934,-0.618948221206665,-0.4497690200805664,-0.03301072120666504,-0.8670778274536142,1,-0.055000081614175245,-1.0163293606574195,6.635122776031494,2.661057533401397,6.361135959625244,-1.2433822399842251,6.426055908203125,-0.055000081614175245
2273,2002-08-21,6.635122776031494,6.7077460289001465,6.602112770080566,6.602112770080566,2553728.0,0.004999915496827434,-5.400075115200717,2.9998266672444425,66.36723062252837,63.24984399261762,-0.3456589942600452,-0.5848245396426694,-0.44536953369474386,-0.00564693116316306,16.462969612763555,0.10563325881958008,0.29187648288627877,0.5190356969833374,-0.0806133592210978,1.1186847531877726,0.21921116888112024,0.8188602250855546,-0.5437524101916607,84.57941748831068,20.222485758001426,0.29982452810221755,8,-0.3031468391418457,-0.6183977127075195,-0.48277902603149414,-0.06602072715759277,-1.1256599426269531,2,-0.08457698571333194,1.6249966144662502,6.602112770080566,-1.0163293606574195,6.635122776031494,2.661057533401397,6.361135959625244,-0.08457698571333194
2274,2002-08-22,6.7077460289001465,6.723151206970215,6.602112770080566,6.626319885253906,2441946.0,0.01094527642065568,1.1568462509081177,2.4667109653747814,78.93745468798613,64.58481703331525,-0.3546671877288805,-0.6266601819253061,-0.5288145922175733,-0.08006627035103708,15.5645580482973,0.12103843688964844,0.33207367349150907,0.5517162084579468,-0.09444198215370836,1.197874399069602,0.22863711315211965,0.8747953037637739,-0.5177555569706627,96.29623685191024,23.29380657960519,0.32307909530582757,8,-0.33835792541503906,-0.6833183765411377,-0.5944647789001465,-0.17770648002624512,-1.2455978393554688,3,-0.11581354392495491,-5.400075115200717,6.635122776031494,1.6249966144662502,6.602112770080566,-1.0163293606574195,6.635122776031494,-0.11581354392495491
2275,2002-08-23,6.58120584487915,6.679137229919434,6.5735039710998535,6.674736022949219,1786701.0,-0.018864784605111873,1.0645086134189472,-1.1486504687783654,76.47063040825236,65.3974331785758,-0.1811048562988482,-0.4623829837075597,-0.4084045926247999,0.045786139741180065,14.566019447039446,0.13424205780029297,0.3616184945461942,0.38616852760314924,-0.26394213696014734,1.0362791921664458,0.061113195321500946,0.7112238598847975,-0.29524644064233474,60.30766522972222,-20.30516132055432,0.3250553322816484,8,-0.21181774139404297,-0.5567781925201416,-0.49378299713134766,-0.05116629600524902,-1.1256599426269531,4,-0.12623305572922472,1.1568462509081177,6.7077460289001465,-5.400075115200717,6.635122776031494,1.6249966144662502,6.602112770080566,-0.12623305572922472
2276,2002-08-26,6.723151206970215,6.7451581954956055,6.545995235443115,6.580105781555176,1423181.0,0.0215682908933037,1.129408705759995,-1.5294039674325888,75.3846542750599,67.43091298018503,-0.2887255423029007,-0.5889391487244549,-0.5502391882394679,-0.09655566424135653,14.597481838976364,0.19916296005249023,0.37442026565467046,0.49917461872100866,-0.1916898984745714,1.1900391359165887,0.15374236012321862,0.8446068773187987,-0.3584972782413871,90.00002166748642,5.714088018923107,0.34543225859779025,8,-0.3427596092224121,-0.6877200603485107,-0.6893705129623413,-0.19311165809631348,-1.3743391036987314,0,-0.16235681199364227,1.0645086134189472,6.58120584487915,1.1568462509081177,6.7077460289001465,-5.400075115200717,6.635122776031494,-0.16235681199364227
2277,2002-08-27,6.690141201019287,6.8397889137268075,6.6681342124938965,6.7341551780700675,2523738.0,-0.004909900868614203,-2.900004333506694,-0.3076923076923015,72.41845225361153,69.22851441454475,-0.18456195612935566,-0.5254099919833255,-0.5266517733397276,-0.06633426449323299,14.73394797499343,0.17165470123291104,0.37011557140677187,0.4296879053115843,-0.27942278904991813,1.1387985996730867,0.07513255813083308,0.7842432524923355,-0.249386418937104,49.06367162774075,-34.96450715100878,0.3545553471807513,8,-0.15184879302978516,-0.6073946952819824,-0.7336603403091431,-0.1947627067565918,-1.5459952354431152,1,-0.15805934366211605,1.129408705759995,6.723151206970215,1.0645086134189472,6.58120584487915,1.1568462509081177,6.7077460289001465,-0.15805934366211605
2278,2002-08-28,6.624120235443115,6.690141201019287,6.602112770080566,6.684638977050781,1454989.0,-0.009868396434758786,1.4615353845128172,1.3749891662333438,67.46746821177851,69.60718686740199,-0.0524716628086459,-0.42465754377254505,-0.4729658554077325,-0.005271068588439398,14.477170910369408,0.0880284309387207,0.3447771611807209,0.32779543399810773,-0.37854433077302385,1.0341351987692393,-0.02537444838745806,0.6809653163836735,-0.10355862703200724,26.591790693522388,-53.15563364426748,0.3531698823855657,8,-0.05061674118041992,-0.5413737297058105,-0.7226568460464478,-0.12874174118041992,-1.6241202354431152,2,-0.13421937724786603,-2.900004333506694,6.690141201019287,1.129408705759995,6.723151206970215,1.0645086134189472,6.58120584487915,-0.13421937724786603
2279,2002-08-29,6.575704097747803,6.646127223968506,6.548194885253906,6.602112770080566,1671283.0,-0.007309066860872515,-1.4053992328638774,0.43637180204385545,63.36636788767943,70.47295577790638,0.021684826297656556,-0.3482521026192158,-0.43468646856706794,0.0360457831684311,14.538231377293098,0.09793233871459961,0.3711976837844757,0.2502749919891354,-0.4515017802228467,0.9520517642011175,-0.10061339411685566,0.6011633780951264,0.2640848159790048,10.112151656306269,-64.627967476894,0.35088838610599093,8,0.026958942413330078,-0.35541367530822754,-0.717429518699646,-0.11938810348510742,-1.7506599426269531,3,-0.16214860773745166,1.4615353845128172,6.624120235443115,-2.900004333506694,6.690141201019287,1.129408705759995,6.723151206970215,-0.16214860773745166
2280,2002-08-30,6.628520965576173,6.672534942626952,6.570201873779298,6.5735039710998535,1365926.0,0.00803212356323324,-2.321359756710993,-2.0832927071484364,60.90568654192711,69.84285968634764,0.012052683900662053,-0.3457387989145584,-0.49070829593013254,-0.02663970184283926,14.223309511970683,0.10233306884765447,0.4012655573314241,0.2567120075225837,-0.3918762025468272,0.9053002175919946,-0.06758209751212174,0.5810061125572892,0.20543606758117683,28.08968886436326,-42.29944383417743,0.3242941050347054,8,0.053917407989501065,-0.40823054313659757,-0.7592428922653207,-0.17220497131347745,-2.1060738563537607,4,-0.17596274977311022,-1.4053992328638774,6.575704097747803,1.4615353845128172,6.624120235443115,-2.900004333506694,6.690141201019287,-0.17596274977311022
2281,2002-09-03,6.5206871032714835,6.5900092124938965,6.393045902252197,6.574604034423827,2035712.0,-0.016268163420573245,3.6493477257633278,-0.9800050269112939,64.92364063597643,69.58239839164442,0.11392744972170021,-0.17686294767317623,-0.38629884291782357,0.0754123384121348,13.311543466571901,0.2354750633239755,0.38895806589646575,0.10436890125274534,-0.44453895925450926,0.6532767617599999,-0.17008502900088196,0.37882283150637264,0.30755468692779697,28.571504811674135,-41.800125805116096,0.2744539302536274,9,0.09573030471801847,-0.3003966808319083,-0.7011998891830435,-0.06437110900878817,-2.1830992698669425,1,-0.1633480006247955,-2.321359756710993,6.628520965576173,-1.4053992328638774,6.575704097747803,1.4615353845128172,6.624120235443115,-0.1633480006247955
2282,2002-09-04,6.641725063323975,6.645026206970215,6.4535651206970215,6.508583068847656,1974822.0,0.018562148150271573,1.740163444969546,-2.4693911843780953,66.53880089756578,69.60146175553747,-0.0010064303014791776,-0.24841370839285215,-0.5099929336622164,-0.04902292502387873,13.00378850041557,0.19146108627319336,0.41128796910829735,0.18590426445007324,-0.3022607907118857,0.6740693196120322,-0.05817826313090624,0.4299867920310527,0.16910889135742213,83.70349921515631,11.979175303878137,0.2440825275809797,9,-0.025307655334472656,-0.4214346408843994,-0.7892273664474487,-0.1854090690612793,-1.9366192817687988,2,-0.1946652334635226,3.6493477257633278,6.5206871032714835,-2.321359756710993,6.628520965576173,-1.4053992328638774,6.575704097747803,-0.1946652334635226
2283,2002-09-05,6.505281925201416,6.591108798980713,6.492076873779298,6.553697109222412,2443763.0,-0.02054332825006655,-1.6470175885802074,-0.36363571246942367,53.02017155913772,66.72176363010986,0.12860620978638604,-0.0718920179109599,-0.3741569567723655,0.08315986445144041,12.766701247894908,0.14964818954467685,0.38210256629006967,0.0216772317886349,-0.404493334417805,0.4478477979950748,-0.1914080513145846,0.2347625148918544,0.28884050738281264,40.15757569553577,-27.872520691237938,0.21308528310321992,9,0.11113548278808594,-0.2849915027618408,-0.6527842283248901,-0.0489659309387207,-1.526188850402832,3,-0.20923550666608515,1.740163444969546,6.641725063323975,3.6493477257633278,6.5206871032714835,-2.321359756710993,6.628520965576173,-0.20923550666608515
2284,2002-09-06,6.727552890777588,6.775968074798584,6.541593074798584,6.558098793029785,2476480.0,0.03416776830456736,-1.3152088666771864,-3.500019697835208,62.47193768575658,65.16635332761034,-0.10120217506723606,-0.25497843196601266,-0.5937553343312594,-0.14519685936512872,13.306475627787151,0.27068614959716797,0.35845064829212525,0.21077256202697736,-0.17968339532043665,0.6012285193743914,0.015544583353270802,0.4060005407006839,0.0505264805933594,87.3563905430075,19.497983894440978,0.19522797867370684,9,-0.11113548278808594,-0.5072624683380127,-0.875055193901062,-0.2712368965148926,-2.023548126220703,4,-0.25678770852114596,-1.6470175885802074,6.505281925201416,1.740163444969546,6.641725063323975,3.6493477257633278,6.5206871032714835,-0.25678770852114596
2285,2002-09-09,6.811180114746094,6.8122801780700675,6.654930114746094,6.712148189544678,2262003.0,0.012430556151129757,2.1087004649103758,0.5844174116627412,56.88473803726441,63.11080707896639,-0.16626105243504252,-0.3028276180759262,-0.6718385198773706,-0.23047949504012255,14.398956320435646,0.15735006332397372,0.33721228012236715,0.2618293285369875,-0.11153775881306949,0.6351964158870445,0.07514578486195855,0.4485128722120164,-0.4181342124938965,99.73760176888503,34.417110108543625,0.18668354367502854,9,-0.1947627067565918,-0.5908896923065186,-0.9586824178695679,-0.35486412048339844,-1.6857399940490723,0,-0.2915993889700982,-1.3152088666771864,6.727552890777588,-1.6470175885802074,6.505281925201416,1.740163444969546,6.641725063323975,-0.2915993889700982
2286,2002-09-10,6.875,6.9025092124938965,6.8232831954956055,6.899208068847656,2356518.0,0.009369871913346817,4.142817346085987,-0.24444711943568384,60.42018991684034,61.777666819325134,-0.2305173572775363,-0.3396012372154775,-0.7340828145311136,-0.29312320166204486,15.498113995981322,0.09132909774780273,0.28834093135270233,0.2974251747131351,-0.08515309499383061,0.6800034444201009,0.1061360398596527,0.48871430956661754,-0.4735694122314449,93.87246363265584,30.830784988562897,0.19128913485348278,9,-0.22722244262695312,-0.6233494281768799,-1.0225023031234741,-0.4186840057373047,-2.051055908203125,1,-0.342189511385831,2.1087004649103758,6.811180114746094,-1.3152088666771864,6.727552890777588,-1.6470175885802074,6.505281925201416,-0.342189511385831
2287,2002-09-11,6.857394218444824,6.9025092124938965,6.7990760803222665,6.882701873779298,1729446.0,-0.0025608409534800813,2.186365238850669,1.0454223132682372,58.588464108007415,60.791110807795015,-0.208631592893588,-0.27755545657270364,-0.718691793882936,-0.2755561187403712,16.878313930542497,0.10343313217162997,0.2508234942375074,0.24257247447967512,-0.09129030760085755,0.5764352565602078,0.07564108343940923,0.409503865519941,-0.43592048568725517,89.0079338800728,27.505453839874924,0.16693139104026622,9,-0.20961666107177734,-0.5672311782836914,-1.0048965215682983,-0.4010782241821289,-1.7682652473449707,2,-0.3674582946190522,4.142817346085987,6.875,2.1087004649103758,6.811180114746094,-1.3152088666771864,6.727552890777588,-0.3674582946190522
2288,2002-09-12,6.709947109222412,6.835387229919434,6.663732051849365,6.835387229919434,1315942.0,-0.021501915235646374,1.736846506783443,4.956607755209533,50.080399741383154,59.314892124873204,-0.05333876751803501,-0.0921061603100668,-0.5732319491428255,-0.1285662550875557,17.97289120559204,0.19366216659545898,0.2026497850798803,0.06800169944763201,-0.1930369054603034,0.3290403043555674,-0.06251760300633524,0.19852100190159927,-0.26923195727539007,46.64630279457151,-10.023115703676012,0.13051930245396756,9,-0.062169551849365234,-0.3526625633239746,-0.788677453994751,-0.2536311149597168,-1.6263198852539062,3,-0.2987864576326845,2.186365238850669,6.857394218444824,4.142817346085987,6.875,2.1087004649103758,6.811180114746094,-0.2987864576326845
2289,2002-09-13,6.602112770080566,6.6626319885253915,6.50308084487915,6.657129764556885,2246554.0,-0.016070818053637748,3.833312869699515,0.43859168956957734,50.774256231928284,58.189177645984444,0.06552639104342184,0.031193503530882793,-0.46548630862324725,-0.02326155539586594,18.23822023088109,0.20686626434326172,0.16031123852168072,-0.04863548278808594,-0.29016527361218447,0.1928943080360126,-0.16940037820013476,0.07212941262396289,-0.1429258557116695,24.793413095019233,-30.118037712933912,0.12076489541204914,9,0.04566478729248047,-0.2239217758178711,-0.6808431148529053,-0.1457967758178711,-1.1707749366760254,4,-0.24583337967766594,1.736846506783443,6.709947109222412,2.186365238850669,6.857394218444824,4.142817346085987,6.875,-0.24583337967766594
2290,2002-09-16,6.549295902252197,6.65933084487915,6.488776206970215,6.602112770080566,2586445.0,-0.007999994799804733,1.0394805491012244,0.9600100538226194,43.10645711059627,55.765046143164426,0.11837136374556856,0.10417048742418444,-0.4217453491350227,0.024566943205042158,18.49335818189524,0.17055463790893555,0.13118354305005298,-0.11086034774780273,-0.31694981741479733,0.09522912191919186,-0.21390508258130048,-0.007815612914304992,-0.07237609595830019,14.627717507183105,-34.364534146760825,0.10304473483349741,9,0.12874126434326172,-0.11993837356567383,-0.6280262470245361,-0.1562502384185791,-1.2422981262207031,0,-0.28175412521226084,3.833312869699515,6.602112770080566,1.736846506783443,6.709947109222412,2.186365238850669,6.857394218444824,-0.28175412521226084
2291,2002-09-17,6.333627223968506,6.596611022949219,6.310519218444824,6.580105781555176,2762752.0,-0.032930055612470754,1.0472488232152881,4.6666636572924665,37.65242402002398,52.55544871232645,0.34052498816210885,0.3120950287025277,-0.21075118267569515,0.235084527913191,18.147546442244444,0.28609180450439453,0.10823579370570169,-0.3114542484283449,-0.5641015714896325,-0.05880692536705734,-0.4377779099589887,-0.18513058689770112,0.5688819885253906,3.903445287246887,-43.21757333066807,0.12632366153064395,9,0.2728869915008545,0.12543988227844238,-0.4076809883117676,0.030809402465820312,-0.9584074020385742,1,-0.1907575328556299,1.0394805491012244,6.549295902252197,3.833312869699515,6.602112770080566,1.736846506783443,6.709947109222412,-0.1907575328556299
2292,2002-09-18,6.2389960289001465,6.334726810455322,6.0310301780700675,6.334726810455322,4667597.0,-0.014941074319979597,5.344806288042577,0.38839395399136784,36.92073453138291,50.76662237590926,0.4157409999929964,0.3985620904399685,-0.11691786156743511,0.32264435809737435,18.14414299020522,0.3036966323852548,0.08362044749303266,-0.38792960643768293,-0.6990099214834284,-0.07684929139193741,-0.5434697639605552,-0.23238944891481061,0.6516733837127688,25.854917334525375,-22.877158328897686,0.1555401575228726,9,0.22777366638183594,0.22007107734680176,-0.2704111337661743,0.030810117721557617,-1.19938325881958,2,-0.22680763548309657,1.0472488232152881,6.333627223968506,1.0394805491012244,6.549295902252197,3.833312869699515,6.602112770080566,-0.22680763548309657
2293,2002-09-19,6.073944091796875,6.211487770080566,6.061840057373048,6.211487770080566,4056883.0,-0.026454887347054146,1.1760027734442582,1.436775883882408,34.210517628565384,47.6264645917769,0.5734808574949408,0.5474862006425694,0.049161990401096034,0.4818773914291157,17.926448780507307,0.17715597152709872,0.05577446548612475,-0.5249226093292236,-0.9221862471109548,-0.1276589715474925,-0.7235544282200888,-0.3262907904383585,0.7823397514343267,6.794457048163103,-44.88857855487228,0.19863181889086554,9,0.3928256034851074,0.38512301445007324,-0.15900135040283203,0.1958620548248291,-0.9408011436462402,3,-0.16213766636855564,5.344806288042577,6.2389960289001465,1.0472488232152881,6.333627223968506,1.0394805491012244,6.549295902252197,-0.16213766636855564
2294,2002-09-20,5.930898189544678,6.134462833404541,5.8868842124938965,6.101451873779298,3588851.0,-0.023550743979581124,1.0930190371572253,1.2399965331946676,29.226719706162427,44.55335144387668,0.6611659190532739,0.6633593189524261,0.19620626678023534,0.6161930243685747,17.850363190484693,0.24757862091064453,0.0086310735382078,-0.6291261196136473,-1.1219781815880898,-0.13627405763920475,-0.8755521506008686,-0.382700088626426,0.8923755070800787,5.69799584922386,-46.94656241125358,0.24642603098722124,9,0.46379852294921875,0.46379852294921875,-0.026408791542053223,0.2943439483642578,-0.9639091491699219,4,-0.1428571084005099,1.1760027734442582,6.073944091796875,5.344806288042577,6.2389960289001465,1.0472488232152881,6.333627223968506,-0.1428571084005099
2295,2002-09-23,5.7504401206970215,5.8813819885253915,5.682218074798584,5.842870235443115,4057792.0,-0.03042676894467311,1.3506598756225763,0.5419414723339745,28.015042035220617,40.95277945703005,0.7546992016558045,0.8204523397590311,0.38003166440607394,0.7855881139759031,18.12428872608047,0.24868011474609375,-0.011188847478939223,-0.7680459022521973,-1.3792154975522672,-0.1568763069521273,-1.0736306999022318,-0.4624611046021627,1.0166502068798833,7.460911201952837,-46.236447479484085,0.305584797650035,9,0.5419235229492188,0.5419235229492188,0.21621882915496826,0.36476683616638184,-0.870378017425538,0,-0.05549180246986063,1.0930190371572253,5.930898189544678,1.1760027734442582,6.073944091796875,5.344806288042577,6.2389960289001465,-0.05549180246986063
2296,2002-09-24,5.631601810455322,5.753740787506104,5.584287166595459,5.695423126220702,3200794.0,-0.020665950387688703,-1.1388826193593153,0.6904818406933457,21.13206755240806,36.790957617519005,0.7583631782777935,0.8994361480378856,0.5037991670132023,0.8916113379636101,18.274589855850028,0.16945362091064542,-0.07240175855678288,-0.8323067426681519,-1.551862317071424,-0.11275116826487963,-1.1920845298697884,-0.4725289554665153,1.0486987368993166,6.3049232869017775,-41.79591908745015,0.35977778720163617,9,0.578235387802124,0.6117963790893555,0.35431337356567383,0.48360514640808105,-0.7658448219299308,1,-0.057639734723642255,1.3506598756225763,5.7504401206970215,1.0930190371572253,5.930898189544678,1.1760027734442582,6.073944091796875,-0.057639734723642255
2297,2002-09-25,5.632701873779298,5.776848793029785,5.595290184020996,5.727333068847656,5340109.0,0.00019533755421652366,-1.142858750830116,1.482752179792749,22.97202250818775,33.778915702719516,0.6317014102784437,0.8590999933881696,0.5092680339107902,0.8789077722358387,18.072212588053922,0.18155860900878906,-0.13452939306235034,-0.7783347129821765,-1.5787524333182708,0.022083007353917772,-1.1785435731502236,-0.37812585281412936,0.9379973354994231,7.7191742027697785,-39.67680692265135,0.400208860168047,9,0.49075770378112704,0.61069631576538,0.47040104866027743,0.48250508308410556,-0.6833176612854013,2,-0.04571199712307994,-1.1388826193593153,5.631601810455322,1.3506598756225763,5.7504401206970215,1.0930190371572253,5.930898189544678,-0.04571199712307994
2298,2002-09-26,5.735034942626952,5.809858798980713,5.639305114746094,5.6767168045043945,4662144.0,0.018167669999369807,-1.5619909891196126,-0.6162675857620796,16.78939053121691,30.00281951375159,0.42078378917349113,0.7238561642998684,0.418056498742124,0.7660985296052178,18.159444699711074,0.17715692520141513,-0.2125398198967945,-0.6315473794937141,-1.4794830091291784,0.21638825014175023,-1.0555151943114458,-0.20757956467598238,0.7370230623834422,27.399935170852373,-14.324112275742124,0.42396781481773216,9,0.38677406311035245,0.5083632469177255,0.380171775817872,0.3801720142364511,-0.7614431381225577,3,-0.12125857636498472,-1.142858750830116,5.632701873779298,-1.1388826193593153,5.631601810455322,1.3506598756225763,5.7504401206970215,-0.12125857636498472
2299,2002-09-27,5.509462833404541,5.826364040374756,5.500659942626953,5.72183084487915,3787878.0,-0.03933229901457014,-1.8325322938480997,-3.6415430655263754,10.22189427142024,26.348979198287587,0.5308930667982406,0.9122225750586903,0.65186166041563,0.9794952963023205,18.681681048989553,0.32570409774780273,-0.3003966897619357,-0.8038074254989622,-1.7271085773997479,0.11949372640182343,-1.265458001449355,-0.3421568495485694,0.8738180877643602,2.3121568273816626,-30.748640228229547,0.461650575950393,9,0.5391726493835449,0.6921217441558838,0.6648876667022705,0.6057441234588623,-0.5435738563537598,4,-0.06830427877146805,-1.5619909891196126,5.735034942626952,-1.142858750830116,5.632701873779298,-1.1388826193593153,5.631601810455322,-0.06830427877146805
2300,2002-09-30,5.462148189544678,5.477552890777588,5.269586086273193,5.3642168045043945,3516147.0,-0.008587886930280897,2.2307834763638517,-0.46114000107776043,6.385872565167986,22.87491792552581,0.4557001053028866,0.9145654064050586,0.7113924681320452,1.0130938450181786,19.32905816617018,0.23987674713134766,-0.37376113879825645,-0.7928034305572513,-1.7775618382780616,0.19195497716355892,-1.285182634417656,-0.30042422669684665,0.8152182141991897,34.58508043519965,8.835824036330635,0.492379203860405,9,0.3400082588195801,0.6238994598388672,0.7347596883773804,0.6530587673187256,-0.45444631576538086,0,-0.09065282229393301,-1.8325322938480997,5.509462833404541,-1.5619909891196126,5.735034942626952,-1.142858750830116,5.632701873779298,-0.09065282229393301
2301,2002-10-01,5.455545902252197,5.501760959625244,5.249780178070068,5.501760959625244,4723034.0,-0.0012087345607206812,9.904704911267025,-0.47191262897013786,6.429551483096205,19.487008697938396,0.362800164248565,0.8825260801030961,0.7335432059696405,1.0064524645470936,20.90192993432375,0.2519807815551758,-0.4488241326792801,-0.7461486577987673,-1.78416459858499,0.29186728298745557,-1.2651566281918791,-0.2271406874056554,0.6807312570457755,35.68704183978617,17.198517046006533,0.5190079703931116,10,0.2750880718231201,0.6205987930297852,0.7413619756698608,0.6079442501068115,-0.16065168380737305,1,-0.10548601538539681,2.2307834763638517,5.462148189544678,-1.8325322938480997,5.509462833404541,-1.5619909891196126,5.735034942626952,-0.10548601538539681
2302,2002-10-02,5.3488121032714835,5.4995598793029785,5.3389081954956055,5.413732051849365,3135360.0,-0.019564274756931455,-2.7921851345343214,1.4047358646306425,6.596495432189528,16.41878400945219,0.36876132014428986,0.9353895870072773,0.8549767023034534,1.1005579248984416,22.331859203424624,0.16065168380737305,-0.518926792562926,-0.7882368087768565,-1.8709445876406576,0.29447097008694456,-1.329590698208757,-0.246882919344956,0.645625539030025,17.17563249265605,2.155978444485184,0.5413538894319004,10,0.3433094024658212,0.7273325920104989,0.8590992689132699,0.7146780490875253,-0.23767614364623935,2,-0.09031072795595907,9.904704911267025,5.455545902252197,2.2307834763638517,5.462148189544678,-1.8325322938480997,5.509462833404541,-0.09031072795595907
2303,2002-10-03,5.144145965576172,5.402729034423828,5.118837833404541,5.358715057373047,3288947.0,-0.038263848821709745,-1.1410775100964876,3.30513342196298,6.212823021543116,13.861684377827823,0.47792424675837974,1.0886710975232283,1.05992276008062,1.2897312748553738,24.016569118041478,0.2838912010192871,-0.5745164320130911,-0.9248461484909054,-2.0788636428913607,0.2291713459095499,-1.5018548956911335,-0.3478374012906773,0.731146482448306,3.576988657424568,-9.784736788387345,0.5770087472002277,10,0.35596394538879395,0.8665275573730469,1.1663734912872314,0.9386005401611328,-0.10893487930297852,3,-0.037860852780148724,-2.7921851345343214,5.3488121032714835,9.904704911267025,5.455545902252197,2.2307834763638517,5.462148189544678,-0.037860852780148724
2304,2002-10-04,5.0,5.21566915512085,4.957086086273193,5.171655178070068,5131994.0,-0.028021359918784294,-1.0085447450928828,0.7999995555397525,5.889725569714798,11.403315881660511,0.5320907317321488,1.1560272848955924,1.1995932516156849,1.4158955624447849,25.165202809120547,0.25858306884765625,-0.6323090491642693,-0.9826144695281984,-2.186613305544448,0.22138436648805104,-1.5846138875363227,-0.38061505152007413,0.7391306173928891,7.87881281592904,-5.102894880215651,0.6019994180081245,10,0.3917250633239746,0.9297976493835449,1.328125,1.0827465057373047,-0.10343313217163086,4,-0.005281639099121049,-1.1410775100964876,5.144145965576172,-2.7921851345343214,5.3488121032714835,9.904704911267025,5.455545902252197,-0.005281639099121049
2305,2002-10-07,4.82504415512085,5.053916931152344,4.803037166595459,4.99669885635376,1877581.0,-0.0349911689758301,-1.3265294390766986,0.99999722212191,6.02950668203259,9.725253562729902,0.6280173770056052,1.2380321031721122,1.3714247313323469,1.5702818179139513,26.338595275648842,0.25087976455688477,-0.6821606779911473,-1.058263516426086,-2.301508327666858,0.18498129481468606,-1.6798859220464726,-0.43664111080569956,0.7576775560481002,3.1495977015416323,-10.526858107209494,0.6216224056203862,10,0.4896564483642578,1.0277290344238281,1.5864325761795044,1.257702350616455,0.02750873565673828,0,0.029190369538992123,-1.0085447450928828,5.0,-1.1410775100964876,5.144145965576172,-2.7921851345343214,5.3488121032714835,0.029190369538992123
2306,2002-10-08,4.522447109222412,4.826144218444824,4.223151206970215,4.826144218444824,10482099.0,-0.06271383974326727,2.971015812554267,1.7692326923824815,5.377576980306358,7.77031517074308,0.8456659091325207,1.4285895648391973,1.6562491935143893,1.851201768080216,27.527835388591082,0.6029930114746094,-0.7235297107325538,-1.2432329177856447,-2.5356102806979273,0.04914444512663785,-1.8894215992417855,-0.5970442363295039,0.9043376930318399,23.448281787776033,10.845019209140581,0.6461886814561411,10,0.5023105144500732,1.0403831005096436,1.9289172887802124,1.5602993965148926,0.4401407241821289,1,0.10729915747766916,-1.3265294390766986,4.82504415512085,-1.0085447450928828,5.0,-1.1410775100964876,5.144145965576172,0.10729915747766916
2307,2002-10-09,4.337587833404541,4.523548126220703,4.312280178070068,4.4949378967285165,4682138.0,-0.04087593980721105,-1.0317608080066951,0.5181151171535862,5.322763140168874,6.496245460626632,0.9247397666307657,1.4914599799345236,1.8267453721252105,2.011876634207182,28.92806168743462,0.21126794815063477,-0.7580090142437355,-1.3021018743515018,-2.6369602469329187,0.03275649822991511,-1.9695310606422103,-0.6346726880607934,0.8484702497929035,9.70149012391693,-3.48632527050051,0.6674291862907084,10,0.6871697902679443,1.2252423763275146,2.0807660818099976,1.7451586723327637,0.7163290977478027,2,0.22070017295509148,2.971015812554267,4.522447109222412,-1.3265294390766986,4.82504415512085,-1.0085447450928828,5.0,0.22070017295509148
2308,2002-10-10,4.705105781555176,4.732614040374756,4.4014081954956055,4.4014081954956055,4535821.0,0.08472864694988158,-1.1811555974250274,-1.9300760332982705,21.725896587868164,7.774467940231957,0.4422721217996983,1.0182494214895836,1.4505769512570952,1.625913570586249,30.804602076706477,0.39502620697021484,-0.7650549846804084,-0.8343418598175045,-2.131366749227209,0.4626830295922,-1.4828543045223563,-0.18582941511265272,0.2883709263968228,48.55877674383522,33.001548225743605,0.6485124447048521,10,0.1573503017425537,0.8577244281768799,1.7132481336593628,1.377640724182129,0.3818221092224121,3,0.08629565347112411,-1.0317608080066951,4.337587833404541,2.971015812554267,4.522447109222412,-1.3265294390766986,4.82504415512085,0.08629565347112411
2309,2002-10-11,4.979093074798584,5.0418128967285165,4.7755279541015625,4.8415489196777335,5605478.0,0.05823190932656308,1.0251053004712387,0.45289841419375393,32.94403569703907,10.7253749548843,0.09514571989327081,0.6497480539397822,1.1681422130893626,1.3313732375740654,33.12015243797427,0.33670711517334073,-0.7780235580516646,-0.47920358180999756,-1.696952138152203,0.7385449745322079,-1.0880778599810998,0.12967069636110473,-0.7559418678283691,90.99338668221752,71.33814433592234,0.6088742781711027,10,-0.11663699150085449,0.5837371349334717,1.4392608404159546,1.1036534309387207,0.03301095962524414,4,0.011270729554875736,-1.1811555974250274,4.705105781555176,-1.0317608080066951,4.337587833404541,2.971015812554267,4.522447109222412,0.011270729554875736
2310,2002-10-14,4.704004764556885,4.92517614364624,4.6115760803222665,4.9240760803222665,4505830.0,-0.0552486780442093,1.821775572417543,-1.6000048535106444,30.814744536777496,13.434840849737776,0.2809240031214486,0.8216288897701443,1.4408482092301096,1.5825013944574025,35.74092978442899,0.36751699447631747,-0.8028698860486934,-0.6620273351669308,-1.809312623509661,0.48525795317579945,-1.2356699793382955,-0.08838469099556612,-0.46448032379150384,58.736540820498774,35.84792428419113,0.573642644171365,10,0.15735077857971191,0.8588254451751709,1.7143491506576538,1.37874174118042,0.313601016998291,0,0.04093577981093377,1.0251053004712387,4.979093074798584,-1.1811555974250274,4.705105781555176,-1.0317608080066951,4.337587833404541,0.04093577981093377
2311,2002-10-15,5.1254401206970215,5.130941867828369,4.896566867828369,4.896566867828369,3238963.0,0.0895907587754825,-1.048076802880108,-1.039995839860631,41.06244046485842,17.2643902978121,-0.21485553931529466,0.3215228783809785,1.0241487855617244,1.134341093685265,37.985538040742675,0.4269371032714844,-0.7857089563715993,-0.18018262386322004,-1.236582682962716,0.8762174352362759,-0.7083826534129685,0.3480174056865284,-0.869869910812378,99.32795839842316,71.44214405254297,0.5282000295497481,10,-0.3125,0.4373900890350342,1.292913794517517,0.9573063850402832,-0.2739882469177246,1,-0.05324171651474152,1.821775572417543,4.704004764556885,1.0251053004712387,4.979093074798584,-1.1811555974250274,4.705105781555176,-0.05324171651474152
2312,2002-10-16,4.823944091796875,5.111135959625244,4.819541931152344,5.070423126220703,2679142.0,-0.05882344185091082,-1.2844734836598377,-1.0769237179727573,35.00001256085737,20.46296691329146,0.00487046850231998,0.5392171349950479,1.319844891308401,1.4095298410873767,39.3437208723393,0.30589818954467773,-0.7679549827732064,-0.4109260559082033,-1.3908960007195335,0.5690438889031268,-0.9009110283138684,0.07905891649746177,-0.5333590155944821,57.91862834105584,28.73326784832205,0.4899849724056649,10,-0.10453391075134277,0.7388861179351807,1.6257699728012085,1.2901625633239746,0.4192337989807129,2,0.028740743874587915,-1.048076802880108,5.1254401206970215,1.821775572417543,4.704004764556885,1.0251053004712387,4.979093074798584,0.028740743874587915
2313,2002-10-17,5.0891289710998535,5.093530178070068,4.91857385635376,4.9240760803222665,1599488.0,0.05497262701570804,1.0126659005323628,-0.6696427189574817,43.16882375350779,24.605088933712903,-0.30054477704523386,0.20708690571511923,1.0486648895753934,1.1191369386619776,40.775301591822235,0.26958608627319336,-0.7466396264406292,-0.09650042057037389,-0.9944891154108353,0.8014882742700875,-0.545494767990605,0.35249392684985725,-0.7649296232324216,91.9492392963939,56.912308912924374,0.44899434742023075,10,-0.4120824337005615,0.4401402473449707,1.3798413276672363,1.024977684020996,0.24757909774780273,3,-0.006919070070236399,-1.2844734836598377,4.823944091796875,-1.048076802880108,5.1254401206970215,1.821775572417543,4.704004764556885,-0.006919070070236399
2314,2002-10-18,5.083627223968506,5.116637229919434,4.902069091796875,5.0891289710998535,3036301.0,-0.0010810783461356888,6.0910208326767314,-0.03333323703346342,43.76360109346113,28.797766090538296,-0.3150655102560638,0.15374103755867452,1.0442947934953182,1.0998279662929829,41.66802422347685,0.2145681381225586,-0.7220757885123437,-0.0596386194229126,-0.8867334733946812,0.767456234548856,-0.4731860464087969,0.3539088075629717,-0.7271581753026366,90.88991901313727,53.49096435790486,0.41354742698588426,10,-0.40658068656921387,0.3592643737792969,1.4189038276672363,1.0304794311523438,0.3708176612854004,4,0.0006492739659429425,1.0126659005323628,5.0891289710998535,-1.2844734836598377,4.823944091796875,-1.048076802880108,5.1254401206970215,0.0006492739659429425
2315,2002-10-21,5.431337833404541,5.455545902252197,5.023107051849365,5.083627223968506,2883622.0,0.06839813269482753,1.18333578095621,-63.20003466805339,49.64145545581232,33.71597481003896,-0.634448011629761,-0.23094219403963834,0.6874630711042187,0.734470499335357,41.556598325849926,0.43243885040283203,-0.6679860910557158,0.30402710437774694,-0.48519524010373694,1.0932494488592308,-0.090584067862995,0.6986382766184889,-1.0438898719721719,96.19372363260676,56.158417530619886,0.3946111722407417,10,-0.5474247932434082,0.009903192520141602,1.08164644241333,0.6827688217163086,-0.023107051849365234,0,-0.07718794371476678,6.0910208326767314,5.083627223968506,1.0126659005323628,5.0891289710998535,-1.2844734836598377,4.823944091796875,-0.07718794371476678
2316,2002-10-22,5.306997776031494,5.408230781555176,5.21566915512085,5.408230781555176,4244096.0,-0.02289308107632604,2.8043249914037145,-0.29114154925521324,49.38390314441177,38.61165703273261,-0.43260948056756465,-0.13931004141808678,0.7961893053199036,0.8391194996452516,41.18256600287636,0.2156686782836914,-0.5983375688884829,0.1959172487258911,-0.5623843325771425,0.9542188300289247,-0.1832335419256257,0.5750680393774079,-0.8554639381499349,76.64352221514969,32.32382230207164,0.37915079065151686,10,-0.3785207271575928,0.10288333892822266,1.246699571609497,0.8071088790893555,0.3488121032714844,1,-0.05453026488598267,1.18333578095621,5.431337833404541,6.0910208326767314,5.083627223968506,1.0126659005323628,5.0891289710998535,-0.05453026488598267
2317,2002-10-23,5.375219821929932,5.382923126220703,5.1661529541015625,5.259683132171631,2961779.0,0.012855111077407111,2.3109013575715203,-1.1412946712450718,53.54729578876432,42.1473680550544,-0.37790543238184515,-0.24012224292660633,0.7192094105978217,0.7553563445537463,40.965761026570945,0.21677017211914062,-0.5126606554127733,0.2770133972167965,-0.4521847213386936,1.0062115157722866,-0.08758566206094898,0.641612456494542,-0.8634452601861344,85.48700165844623,34.52593717423534,0.3645990592777451,10,-0.3416588306427002,-0.09628081321716309,1.1575708389282227,0.738886833190918,0.2937941551208496,2,-0.09744121459251875,2.8043249914037145,5.306997776031494,1.18333578095621,5.431337833404541,6.0910208326767314,5.083627223968506,-0.09744121459251875
2318,2002-10-24,5.039612770080566,5.402729034423828,4.985694885253906,5.386223793029785,3631565.0,-0.06243596782407834,1.1971049735970778,-3.000008254298426,50.57434725159001,44.106291561115626,0.011333226116860828,0.04291447876039989,1.0402045982169614,1.079919093368943,41.095616018181616,0.4170341491699219,-0.39326129451241076,-0.023822546005249023,-0.6886405364087249,0.6409954443982269,-0.35623154120698697,0.3085864491964889,-0.471211927906265,24.85084753063818,-30.256127937129147,0.33240899520173783,10,-0.006051778793334961,0.17770671844482422,1.423305630683899,1.0744938850402832,0.7581419944763184,3,0.040393008348886816,2.3109013575715203,5.375219821929932,2.8043249914037145,5.306997776031494,1.18333578095621,5.431337833404541,0.040393008348886816
2319,2002-10-25,5.133142948150635,5.169454097747803,4.94058084487915,5.006601810455322,2502835.0,0.01855900092668694,1.2983460864402072,-0.3650811120160243,54.57516589782524,46.74633837900981,-0.06486857472060947,-0.08459121700717631,0.9245119699437296,0.9725962742973282,40.88587461291491,0.22887325286865234,-0.24737515588190995,0.08852362632751465,-0.5436417145846386,0.7206889672396679,-0.22755904412856243,0.4046062967835917,-0.5115134023716594,37.393236786547654,-23.28276802787377,0.3160826704560768,10,0.004400968551635742,0.045664072036743164,1.3297754526138306,0.9809637069702148,0.45334482192993164,4,0.03965701379315023,1.1971049735970778,5.039612770080566,2.3109013575715203,5.375219821929932,2.8043249914037145,5.306997776031494,0.03965701379315023
2320,2002-10-28,4.966989040374756,5.1826581954956055,4.942781925201416,5.160651206970215,3390733.0,-0.03236884486837455,1.0185136515108046,-1.530428524056433,56.880102114615624,48.503856340093954,0.15926065857399685,0.04486482008261916,1.0682086470580359,1.1251514819335267,40.080990738758985,0.23987627029418945,-0.15641747601299105,-0.05287232398986852,-0.6542206008262355,0.5484759528464984,-0.353546462408052,0.24780181442831495,-0.2953245132073876,5.647000763714487,-57.27034297820586,0.30067413841818363,10,0.17055487632751465,0.08527755737304688,1.4277076721191406,1.1471176147460938,0.5567789077758789,0,0.09813910216366661,1.2983460864402072,5.133142948150635,1.1971049735970778,5.039612770080566,2.3109013575715203,5.375219821929932,0.09813910216366661
2321,2002-10-29,4.8800621032714835,4.913072109222412,4.786531925201416,4.8745598793029785,2240192.0,-0.017500931932137642,2.5384851293060344,-0.028411455191444647,58.658247882378504,51.132549153596294,0.23213141575478957,0.0911401796045821,1.1223724700785658,1.1953588994231517,39.51842124722452,0.18045711517333984,-0.11235316601569867,-0.11102507114410454,-0.6787272817143704,0.4566771394261613,-0.39487617642923745,0.17282603414102837,-0.16136469359902517,15.1786135751423,-52.22007089579041,0.28385110528513274,10,0.24097681045532315,0.14469552040100186,1.4123015403747567,1.2340445518493661,0.5732827186584482,1,0.10822990919103681,1.0185136515108046,4.966989040374756,1.2983460864402072,5.133142948150635,1.1971049735970778,5.039612770080566,0.10822990919103681
2322,2002-10-30,4.8657569885253915,4.907569885253906,4.808538913726807,4.8800621032714835,2673690.0,-0.002931338668108796,1.857184129429892,-2.5998786723287215,52.88994086819517,52.212673277450456,0.28272274764929417,0.07104288524247959,1.1041369135874328,1.1923226021850022,38.92544980132329,0.09903097152709961,-0.03478710933476847,-0.10117743015289182,-0.6454163420939887,0.44306148178820504,-0.37329688612344025,0.1709420258176566,-0.10284866929814918,12.857097532305975,-54.57320756862339,0.2721194559705483,10,0.2552819252014151,0.15900063514709384,1.3608607053756705,1.248349666595458,0.5369720458984366,2,0.1623699853158962,2.5384851293060344,4.8800621032714835,1.0185136515108046,4.966989040374756,1.2983460864402072,5.133142948150635,0.1623699853158962
2323,2002-10-31,4.9493842124938965,4.9581871032714835,4.818441867828369,4.8800621032714835,3309850.0,0.01718688873400742,2.215199038952108,-4.845966666667331,49.426276999623184,52.84185948924623,0.19801107906731108,-0.02943255230336206,0.987205681914304,1.0927359476987535,37.70894119846789,0.13974523544311435,-0.009949618541111427,-0.007812118530273082,-0.5456319745760894,0.5300077375155432,-0.2767220465531812,0.26109780949263506,-0.16285228729248047,41.11120607364304,-22.374437174199336,0.2689099280229079,10,0.17165470123291016,0.07537341117858887,1.2340446710586548,1.1647224426269531,0.3785209655761719,3,0.1453978381270744,1.857184129429892,4.8657569885253915,2.5384851293060344,4.8800621032714835,1.0185136515108046,4.966989040374756,0.1453978381270744
2324,2002-11-01,4.9735918045043945,4.974691867828369,4.8415489196777335,4.883362770080566,2679142.0,0.004891031080066499,1.8809727710768978,1.3015910138327926,55.764721189037665,53.5222223484935,0.17495154217329567,-0.05873119981185049,0.9269474973440097,1.0516164782343242,36.074128340640755,0.13314294815063565,0.06561672593115198,0.01771588325500506,-0.5197910765491018,0.555222843059112,-0.2510375966470484,0.2864693631570585,-0.1650528907775879,47.22228575349359,-16.167448973003914,0.2687534799020535,11,0.12378954887390137,0.05116581916809082,1.2090117931365967,1.140514850616455,0.5732831954956055,4,0.16570780081028702,2.215199038952108,4.9493842124938965,1.857184129429892,4.8657569885253915,2.5384851293060344,4.8800621032714835,0.16570780081028702
2325,2002-11-04,4.965888977050781,5.127641201019287,4.961487770080566,5.061620235443115,1954829.0,-0.0015487454050083782,-2.178945639827938,-1.0609806367057033,45.85477265502528,53.13009673856167,0.12257748649177813,-0.04209378092931715,0.9018463320548928,1.045353451290202,33.82264069202912,0.1661534309387207,0.09360733304329738,0.0029708147048950195,-0.5309977775697226,0.5369394069795126,-0.2640134814324142,0.26995511084220425,-0.1474471092224121,52.58052611419737,-6.004535999582956,0.26698429613730895,11,0.12874150276184082,-0.10343289375305176,1.1592210531234741,1.1482176780700684,0.5534768104553232,0,0.12497234551513392,1.8809727710768978,4.9735918045043945,2.215199038952108,4.9493842124938965,1.857184129429892,4.8657569885253915,0.12497234551513392
2326,2002-11-05,5.007701873779297,5.038512229919434,4.920774936676025,4.946083068847656,2429222.0,0.008420022461587129,-1.0980482126318114,-0.6436644202367966,55.51880502078245,53.34915331989701,0.03782214678580509,-0.04815769108598822,0.8224629414452753,0.992012801053372,30.69231054957483,0.1177372932434082,0.12148650331338828,0.02052097320556623,-0.4716383711532428,0.5126803175643753,-0.2255586989738383,0.26660064538497075,-0.1661529541015634,62.41351691407429,3.5894882122642144,0.24607967217940466,11,0.0869286060333252,-0.14524579048156738,0.9364001750946045,1.078345775604248,0.5721840858459473,1,0.10305447236655563,-2.178945639827938,4.965888977050781,1.8809727710768978,4.9735918045043945,2.215199038952108,4.9493842124938965,0.10305447236655563
2327,2002-11-06,5.294894218444824,5.311399936676025,5.037412166595459,5.0891289710998535,3298035.0,0.0573501282433142,1.2949290166170413,3.339325512288739,56.09913157681239,53.96301824492172,-0.2927482402750732,-0.274002011552275,0.5013268548067416,0.690312747295251,26.9919843613185,0.3036980628967285,0.1076783612990786,0.2598479986190796,-0.14471634236424968,0.6644123396024089,0.05756582812741495,0.4621301691107442,-0.4165054798126233,96.65169934842834,40.28207556754789,0.20228217049166466,11,-0.24592828750610352,-0.43353867530822754,0.6084951162338257,0.7812504768371582,0.1474475860595703,2,0.029925168841549832,-1.0980482126318114,5.007701873779297,-2.178945639827938,4.965888977050781,1.8809727710768978,4.9735918045043945,0.029925168841549832
2328,2002-11-07,5.111135959625244,5.291593074798584,5.090229034423828,5.291593074798584,2062067.0,-0.034704802634102916,1.231710732839031,-0.8770048271115427,50.73746124141993,53.53660661643224,-0.10926819360301288,-0.061414055911686916,0.6504346168819888,0.8573811472221431,24.196549610342817,0.2046651840209961,0.09768928084834094,0.05578823089599627,-0.3186950998830387,0.4302715616750312,-0.13145343449352076,0.2430298962855133,-0.19811779117584383,57.377132366298724,5.15209549937876,0.18724166538951725,11,-0.06217002868652344,-0.2717874050140381,0.7729971408843994,0.9650087356567383,0.4016280174255371,3,0.05705054162166401,1.2949290166170413,5.294894218444824,-1.0980482126318114,5.007701873779297,-2.178945639827938,4.965888977050781,0.05705054162166401
2329,2002-11-08,5.035211086273193,5.2442779541015625,4.993398189544678,5.111135959625244,1622208.0,-0.014854794306355612,-2.1448287816570133,0.42073637982697665,37.56907251297053,51.39093666069389,-0.05441853576276223,0.01995363485037771,0.6916731572742725,0.9174986337663356,22.781753258711245,0.25087976455688477,0.060984812961642376,-0.022942543029785156,-0.39585783874907676,0.34997275268950645,-0.20940019088943096,0.16351510482986065,-0.08964125379562482,29.295654296875,-16.650200132621706,0.186457647859646,11,0.013754844665527344,-0.1958625316619873,0.7201806306838989,0.9754624366760254,0.4863557815551758,4,0.0581294580866345,1.231710732839031,5.111135959625244,1.2949290166170413,5.294894218444824,-1.0980482126318114,5.007701873779297,0.0581294580866345
2330,2002-11-11,4.896566867828369,5.039612770080566,4.884462833404541,5.012104034423828,1365926.0,-0.027534936682752198,-1.220468357065108,1.5217301194528532,37.23479228596665,49.01055270553702,0.08178650530490472,0.18315421478119198,0.7916021217643614,1.0426015660059118,21.111344928036164,0.1551499366760254,0.055659634901098265,-0.17121486663818342,-0.5143881355529345,0.17195840227656767,-0.3428015010955594,0.00037176781919256996,0.5589790344238281,2.8350860890465426,-37.60726317814399,0.1715866344573756,11,0.16340255737304688,-0.057218313217163086,0.7641944885253906,1.0332307815551758,0.5160651206970224,0,0.13280899653271616,-2.1448287816570133,5.035211086273193,1.231710732839031,5.111135959625244,1.2949290166170413,5.294894218444824,0.13280899653271616
2331,2002-11-12,4.852552890777588,4.935079097747803,4.8415489196777335,4.8910651206970215,2402867.0,-0.008988742161362806,-2.0908761424518767,0.33333195762260676,33.49550057428583,46.85561489510265,0.13576508302973878,0.2167909191311237,0.7990675134775476,1.0732254996865338,20.230538497468753,0.09353017807006925,0.0240048466920193,-0.20158448219299352,-0.5566005924291062,0.15343162804311916,-0.37909253731104986,-0.02407642707493718,0.5915713500976558,2.342012829972103,-31.06397737975583,0.1775080551180563,11,0.21236801147460938,-0.013204336166381836,0.7311840057373047,1.0002202987670898,0.583186149597168,1,0.13741486424513027,-1.220468357065108,4.896566867828369,-2.1448287816570133,5.035211086273193,1.231710732839031,5.111135959625244,0.13741486424513027
2332,2002-11-13,4.962587833404541,4.99669885635376,4.830545902252197,4.850351810455322,2684595.0,0.02267568125554642,-1.1884138069637744,-2.914295619443825,47.163686307038205,46.60421592925987,0.045717774303441594,0.12403470759943058,0.6491070362982665,0.9500233014017265,19.041920870043143,0.1661529541015625,-0.0028113302729142475,-0.09848172664642352,-0.43971921152107374,0.2427557582282267,-0.26910046908374863,0.07213701579090159,0.45743339462280197,28.639570745672188,-5.606988360505042,0.17061874243732522,11,0.10838508605957031,-0.0786747932434082,0.3312060832977295,0.6002423763275146,0.5776853561401367,2,0.12439036787731994,-2.0908761424518767,4.852552890777588,-1.220468357065108,4.896566867828369,-2.1448287816570133,5.035211086273193,0.12439036787731994
2333,2002-11-14,5.053916931152344,5.144145965576172,5.008802890777588,5.017605781555176,1431360.0,0.018403522680856543,-4.020429460874487,0.3235249133301611,47.07789843793694,45.6390134013598,-0.03265837621231604,0.03154993535499795,0.5224891211816356,0.8477515799113018,17.565801210385878,0.18155813217163086,-0.02754978083494386,-0.005392026901245295,-0.34638320916442034,0.33559915536192975,-0.17588761803283237,0.16510356423034178,0.33073577732849024,53.98929763881893,19.308777576872053,0.1704955911315875,11,0.017055988311767578,-0.12543988227844238,0.23987698554992676,0.5089132785797119,0.4214348793029785,3,0.0768562045327259,-1.1884138069637744,4.962587833404541,-2.0908761424518767,4.852552890777588,-1.220468357065108,4.896566867828369,0.0768562045327259
2334,2002-11-15,5.086927890777588,5.149648189544678,5.023107051849365,5.034111022949219,2734579.0,0.006531757461576859,-2.382331011540986,1.4545633617859488,54.9055095075573,46.64465082941891,-0.053531320474790256,-0.0012659750949239879,0.44667980160265763,0.8042302508444878,16.100215322958782,0.1265411376953125,-0.02625403598594378,0.027453899383544922,-0.3135900298685197,0.36849782863560954,-0.14306806524248739,0.19797586400957723,0.26447840932952804,80.34476678332233,40.25706790648552,0.17052196462603234,11,-0.015954971313476562,-0.053366899490356445,0.1257152557373047,0.4759023189544678,0.3840231895446786,4,0.08371183854310549,-4.020429460874487,5.053916931152344,-1.1884138069637744,4.962587833404541,-2.0908761424518767,4.852552890777588,0.08371183854310549
2335,2002-11-18,5.012104034423828,5.1199378967285165,4.9977989196777335,5.116637229919434,1655834.0,-0.014709046001892934,1.198038323908246,-1.9791630930348034,55.45452826382941,46.63750896753523,0.03189125751796151,0.04273036107104211,0.47425746093709087,0.8689155468456775,15.913985617277241,0.12213897705078303,-0.020297541531118846,-0.026408267021179377,-0.319360720464136,0.26654418642177724,-0.17288449374265724,0.12006795970029849,0.3080506418119926,56.89653111299062,13.093802558195996,0.14647622672147814,11,0.0588688850402832,0.02145695686340332,0.20053911209106445,0.5507261753082275,0.5281691551208496,0,0.10164650013357246,-2.382331011540986,5.086927890777588,-4.020429460874487,5.053916931152344,-1.1884138069637744,4.962587833404541,0.10164650013357246
2336,2002-11-19,5.017605781555176,5.0759239196777335,4.9977989196777335,5.006601810455322,1245965.0,0.0010976921256145022,-4.4614243570722785,-0.10526771948070905,56.31868807804732,46.661904134339125,0.03122585240763076,0.015216627966609053,0.4185419129088839,0.8508148481873015,15.717691826893166,0.078125,-0.03428860269363909,-0.00643692016601527,-0.27073964177348486,0.2578658014414543,-0.13858828096975007,0.12571444063771953,0.27317236824162716,58.62066389123828,10.453107923023083,0.13215136080373477,11,0.043463706970214844,0.10343313217163086,0.1944870948791504,0.5452244281768799,0.4511442184448242,1,0.07872802770244336,1.198038323908246,5.012104034423828,-2.382331011540986,5.086927890777588,-4.020429460874487,5.053916931152344,0.07872802770244336
2337,2002-11-20,4.851451873779297,4.961487770080566,4.6897010803222665,4.935079097747803,10991936.0,-0.03311418134654265,2.9838403606562975,-7.599731334228886,46.18676654126641,46.156271389877624,0.14288872475390235,0.14769144654963107,0.5320835708616496,1.001483631253393,15.792792665681283,0.32790470123290927,-0.025062935418088017,-0.14640243053436297,-0.3638329963609186,0.07102813529219265,-0.2551177134476408,-0.03768714762108516,0.41171234116482935,35.16725949870346,-13.318976844994381,0.10871528291327794,11,0.11553764343261719,0.22117161750793457,0.3364332914352417,0.7113783359527588,0.6866202354431152,2,0.12043552771354138,-4.4614243570722785,5.017605781555176,1.198038323908246,5.012104034423828,-2.382331011540986,5.086927890777588,0.12043552771354138
2338,2002-11-21,5.243177890777588,5.262983798980713,4.914173126220703,4.929576873779297,4513101.0,0.08074407974970499,-1.0255635995608332,-3.7499871706418673,58.16121342406818,48.444287046666254,-0.254947916750222,-0.2403235503340273,0.09596583223691635,0.5973770486433052,14.927086994442387,0.411531925201416,-0.030331537997863478,0.23514533042907715,-0.00804798523973993,0.4783386460978942,0.11354867259466861,0.3567419882634857,-0.5534768104553214,96.54517613064051,45.92039783856126,0.12159665783440854,11,-0.26683545112609863,-0.17055439949035645,-0.10205769538879395,0.3196523189544678,0.3047971725463867,3,0.0566632116925998,2.9838403606562975,4.851451873779297,-4.4614243570722785,5.017605781555176,1.198038323908246,5.012104034423828,0.0566632116925998
2339,2002-11-22,5.336708068847656,5.369718074798584,5.21566915512085,5.243177890777588,3543411.0,0.017838452178893682,-1.0740674163074149,0.29824577409000574,60.671315405827904,51.04834517109528,-0.3366114851110682,-0.3349966471939245,-0.03830814483722378,0.4934657459147527,13.920759319353449,0.15404891967773438,-0.05708047823379214,0.3184972524642946,0.03893660484343631,0.5980579000851529,0.17871692865386546,0.45827757627472376,-0.6470069885253897,95.14570867800902,42.91898624010668,0.13978032381042932,11,-0.30699849128723145,-0.2640845775604248,-0.23355019092559814,0.22612214088439941,0.44564199447631836,4,0.025979262837512396,-1.0255635995608332,5.243177890777588,2.9838403606562975,4.851451873779297,-4.4614243570722785,5.017605781555176,0.025979262837512396
2340,2002-11-25,5.454444885253906,5.501760959625244,5.365316867828369,5.391725063323975,2544640.0,0.02206169325497176,-1.3619277168103607,0.6705837968462429,62.317956442075285,54.25084026751633,-0.410007918012834,-0.4367336122340717,-0.19455799100998128,0.36178064827377554,13.080427882823663,0.1650528907775879,-0.05707848640092994,0.41186127662658656,0.07250334664798874,0.7512192066051844,0.2421823116372872,0.5815402416158859,-0.7375431251525875,94.17332692116854,41.44916538649276,0.16967896498929896,11,-0.35871386528015137,-0.35871386528015137,-0.3944758176803589,0.10838532447814941,0.32790517807006836,0,0.0030261915585552135,-1.0740674163074149,5.336708068847656,-1.0255635995608332,5.243177890777588,2.9838403606562975,4.851451873779297,0.0030261915585552135
2341,2002-11-26,5.408230781555176,5.518266201019287,5.37191915512085,5.455545902252197,2450125.0,-0.008472741896003111,-1.4403706928425748,-0.7543886325104726,53.603928713524624,54.96642275712593,-0.3091969932640284,-0.36777776325742373,-0.18123527441054144,0.3971500284742149,11.800357963930782,0.1463470458984375,-0.02499982215390517,0.3392387390136715,-0.027930970712804815,0.7064084487401479,0.1556538841504338,0.5228235938769092,-0.6442374694824213,86.71976206631226,37.91828058668612,0.18358485486323797,11,-0.3042471408843994,-0.3042471408843994,-0.24565374851226807,0.15459942817687988,0.4885563850402832,1,0.02441508384587321,-1.3619277168103607,5.454444885253906,-1.0740674163074149,5.336708068847656,-1.0255635995608332,5.243177890777588,0.02441508384587321
2342,2002-11-27,5.6558098793029785,5.6668128967285165,5.4214348793029785,5.4214348793029785,2728218.0,0.045778205063321975,-1.0938924153645908,-4.953490481421388,66.64423662576026,57.140460333550735,-0.5007619272541488,-0.5830252966865634,-0.4564563046612662,0.14256820169130524,10.62822517006821,0.25858211517334073,0.027757076724100216,0.5473151922225954,0.10908764075330613,0.9855427436918847,0.32820141648795076,0.76642896795724,-0.8314747361145018,98.53807653319807,48.72197937277669,0.21911377573464477,11,-0.477552890777587,-0.477552890777587,-0.48663079738616943,-0.09297966957092285,0.14304590225219727,2,-0.03307393340563136,-1.4403706928425748,5.408230781555176,-1.3619277168103607,5.454444885253906,-1.0740674163074149,5.336708068847656,-0.03307393340563136
2343,2002-11-29,5.669013977050781,5.715229034423827,5.633802890777588,5.670114040374756,1196890.0,0.002334607780244191,-1.2769462574919914,-0.004693603515625,70.13986893442933,58.833166936536514,-0.46660762612425444,-0.5687103314708075,-0.4923978875852715,0.12422943461482205,9.685687146058296,0.08142614364623935,0.0963947786776771,0.5245378017425537,0.027138572271767636,1.0219370312133398,0.27583818700716023,0.7732374164779472,-0.760431058508301,90.74884527606008,36.75338610737895,0.24869961473539307,11,-0.4665489196777344,-0.4665489196777344,-0.5127639770507812,-0.10618376731872559,0.04621505737304599,4,-0.02309782060133314,-1.0938924153645908,5.6558098793029785,-1.4403706928425748,5.408230781555176,-1.3619277168103607,5.454444885253906,-0.02309782060133314
2344,2002-12-02,5.797754764556885,5.903388977050781,5.727333068847656,5.831865787506104,5789056.0,0.022709555493648503,-1.0125917810011285,31.008235804075362,78.8177326381032,61.42907853367805,-0.5407830333195554,-0.6667243841336763,-0.6382374762472347,-0.006665509030347572,8.974070636346795,0.234375,0.13762012918460265,0.6120704412460327,0.04289972654082064,1.1812411559512448,0.3274850838934267,0.8966557985986388,-0.7923743121086426,80.36801932615457,19.079022420509574,0.2845853573526058,12,-0.5012097358703613,-0.5012097358703613,-0.6723145246505737,-0.2349245548248291,0.127641201019288,0,-0.04308214323928905,-1.2769462574919914,5.669013977050781,-1.0938924153645908,5.6558098793029785,-1.4403706928425748,5.408230781555176,-0.04308214323928905
2345,2002-12-03,5.586487770080566,5.815361022949219,5.569982051849365,5.7834510803222665,6612429.0,-0.036439449934627444,-1.1339644862448475,5.7741836278236285,71.2015418772234,63.08272895580873,-0.2676138377496047,-0.42855188535006494,-0.44105917111482196,0.20188216546465654,8.686989372017996,0.24537897109985352,0.17110561696120108,0.3697735071182251,-0.21635813830303263,0.9559051525394828,0.07670768440759623,0.662839329828854,-0.4553861241879691,40.37268083831207,-27.200665599308827,0.2930658227106287,12,-0.28994274139404297,-0.28994274139404297,-0.4283123016357422,-0.023657560348510742,0.3884243965148926,1,0.0350600057324717,-1.0125917810011285,5.797754764556885,-1.2769462574919914,5.669013977050781,-1.0938924153645908,5.6558098793029785,0.0350600057324717
2346,2002-12-04,5.523767948150635,5.5732831954956055,5.397226810455322,5.5732831954956055,4337702.0,-0.011227057949690478,6.111198852091178,0.25139325331306084,66.66669499019156,65.35827656124485,-0.14029812680738019,-0.3427608751819058,-0.389616226524649,0.2629134907857047,8.000795487345206,0.18926095962524414,0.19138001128145454,0.2812503814697269,-0.3115384829544059,0.8740392458938597,-0.015144050742339488,0.5776448136817933,-0.284546075895892,25.000117758000712,-45.53599237916286,0.2963944322120664,12,-0.11498689651489258,-0.22722291946411133,-0.42886269092559814,0.0390622615814209,0.4489431381225577,2,0.046812631812296335,-1.1339644862448475,5.586487770080566,-1.0125917810011285,5.797754764556885,-1.2769462574919914,5.669013977050781,0.046812631812296335
2347,2002-12-05,5.453344821929932,5.552377223968506,5.452245235443115,5.551276206970215,1783974.0,-0.012749110187418533,-1.0000285729252485,1.977802602055065,62.01191869544231,65.78613270250864,0.0273593283897009,-0.2739014478870683,-0.3315562690598215,0.3319769513582784,8.425966860152844,0.10013198852539062,0.2179536086310705,0.20290472507476842,-0.39702387027261477,0.8028333204221516,-0.09705957259892273,0.5028690227484596,-0.12113955500374374,11.086962870431343,-58.999962643220876,0.2999642976736916,12,0.10618424415588379,-0.1567997932434082,-0.38044655323028564,0.10948538780212402,0.5050621032714844,3,0.08131566206528529,6.111198852091178,5.523767948150635,-1.1339644862448475,5.586487770080566,-1.0125917810011285,5.797754764556885,0.08131566206528529
2348,2002-12-06,5.402729034423828,5.4907569885253915,5.358715057373047,5.424736022949219,2402867.0,-0.00928160407215739,-1.4000000000000161,0.22471844461648577,59.39752153340611,65.64460005001733,0.11509053610755782,-0.2111457057828039,-0.29744571733979086,0.38252376363960217,8.742083311048127,0.13204193115234464,0.24526188646703595,0.1377092838287357,-0.4621377088533798,0.7375562765108512,-0.16221421251232204,0.43763278016979346,0.5006599426269531,8.080793932050733,-58.20077468073537,0.2999234963410579,12,0.22832298278808594,-0.10618400573730469,-0.32983076572418213,0.16010117530822754,0.5281691551208496,4,0.07331975092724452,-1.0000285729252485,5.453344821929932,6.111198852091178,5.523767948150635,-1.1339644862448475,5.586487770080566,0.07331975092724452
2349,2002-12-09,5.327905178070068,5.38732385635376,5.30919885635376,5.336708068847656,2281088.0,-0.013849270595844176,-2.3808978446363533,0.4000043335066736,59.39752153340611,65.32010728238743,0.21069077147344117,-0.11939086153804102,-0.23306488286808236,0.456596878288388,8.64524566782608,0.09353017807006836,0.3035676499639255,0.04825072288513166,-0.5421972841336427,0.638698729903906,-0.24697328062425594,0.34347472639451926,0.5645903205871585,3.695717094410828,-61.13859897712661,0.2952240035093872,12,0.27838873863220215,-0.03136014938354492,-0.25500690937042236,0.2349250316619873,0.5182657241821289,0,0.07269721277097863,-1.4000000000000161,5.402729034423828,-1.0000285729252485,5.453344821929932,6.111198852091178,5.523767948150635,0.07269721277097863
2350,2002-12-10,5.546875,5.555677890777588,5.369718074798584,5.3807220458984375,4398592.0,0.04109867098071174,1.0239561979396423,-18.874817182167813,63.974441164872914,66.47238644364836,0.00694088854648367,-0.3026608078813702,-0.45862326495125405,0.24030302719781194,8.376670230217249,0.22777271270751953,0.3193826326536664,0.23470513820648176,-0.33828199664684355,0.8076922730598071,-0.05178842922018134,0.5211987056331449,0.3222886329650878,90.00009028122602,23.37268506293715,0.2864935674266629,12,0.05941891670227051,-0.25032997131347656,-0.4858055114746094,0.015955209732055664,0.2530808448791504,1,0.06824039942781712,-2.3808978446363533,5.327905178070068,-1.4000000000000161,5.402729034423828,-1.0000285729252485,5.453344821929932,0.06824039942781712
2351,2002-12-11,5.519365787506104,5.597490787506104,5.469850063323975,5.540273189544678,1345933.0,-0.004959407322843168,-1.1284300083489196,-0.1258322619156894,69.02823893863739,66.73727558952359,0.05796845085231883,-0.23466567967233143,-0.4379452698841826,0.2719191130038956,7.996285644506418,0.1276407241821298,0.3232363846251438,0.1738552808761602,-0.3629859950849985,0.7106965568373189,-0.09456535710441916,0.44227591885673956,0.3273992543945301,72.90073305634222,2.1990751946705274,0.2684206379805795,12,0.0869281291961661,-0.22282075881958097,-0.5408225059509286,0.04346442222595126,0.28609228134155185,2,0.0825360008065692,1.0239561979396423,5.546875,-2.3808978446363533,5.327905178070068,-1.4000000000000161,5.402729034423828,0.0825360008065692
2352,2002-12-12,5.579885959625244,5.60629415512085,5.4467430114746085,5.518266201019287,1254144.0,0.01096505911170742,1.7884745197716727,-2.947269990421144,61.82382809595861,65.81327105191573,-0.016152752608346255,-0.2598930791681493,-0.5012933788574649,0.21593455958378804,7.841029965476887,0.15955114364624112,0.31596004562220514,0.2035105466842655,-0.311156922750639,0.71817801611917,-0.05382318803318675,0.46084428140171774,0.24537643485351524,91.11120384428958,22.700439634999043,0.25733373471745236,12,0.026407957077026367,-0.2833409309387207,-0.6013426780700684,-0.017055749893188477,0.12544012069702237,3,0.07040020700966632,-1.1284300083489196,5.519365787506104,1.0239561979396423,5.546875,-2.3808978446363533,5.327905178070068,0.07040020700966632
2353,2002-12-13,5.4423418045043945,5.5578789710998535,5.413732051849365,5.5567779541015625,1444992.0,-0.024649993945411675,1.4716934850863421,-1.8571340132790615,53.598203188599584,63.011101113082,0.09594637797844996,-0.0967157343471925,-0.3616357308235676,0.3511463920703104,8.264685721345657,0.1661539077758789,0.3303407097081781,0.04654514789581299,-0.4457151101140182,0.5388054059056442,-0.19958498110910217,0.29267527690072814,0.3622780484493653,44.81489565912425,-19.379055172181012,0.24613012900491546,12,0.11993813514709473,-0.1457967758178711,-0.48718106746673584,0.12048840522766113,0.428037166595459,4,0.09482409213436327,1.7884745197716727,5.579885959625244,-1.1284300083489196,5.519365787506104,1.0239561979396423,5.546875,0.09482409213436327
2354,2002-12-16,5.512763977050781,5.512763977050781,5.419233798980713,5.419233798980713,1474074.0,0.012939682047919288,1.0,-0.8173132213842244,52.052689455529766,60.88345084400492,-0.021403914736498386,-0.14081947891893343,-0.42443555674873057,0.27724916494730145,8.734539609972503,0.09353017807006836,0.30087563878965273,0.09567551612853986,-0.37677284108321185,0.5681238733402916,-0.140548662477336,0.3318996947344157,0.2720390360389784,60.465074092587514,0.06069733047287684,0.2362241786058759,12,-0.05501747131347656,-0.2162189483642578,-0.5686067342758179,0.050066232681274414,0.2728872299194336,0,0.07584837918593235,1.4716934850863421,5.4423418045043945,1.7884745197716727,5.579885959625244,-1.1284300083489196,5.519365787506104,0.07584837918593235
2355,2002-12-17,5.521566867828369,5.578784942626953,5.46875,5.485254764556885,1719450.0,0.0015968198192837235,-2.174620644113965,0.3882394326703952,54.09705173893244,59.486823816087245,-0.04513021161079145,-0.11541510877224326,-0.41971644154685883,0.26670895069103473,9.219708130225218,0.11003494262695312,0.2629127837012719,0.07900526523590123,-0.35486619801821195,0.5128767284900144,-0.1379304663911558,0.29594099686295827,0.24421197899195057,56.00001981021811,-1.0312042088785915,0.2169357316270566,12,-0.06382036209106445,-0.2250218391418457,-0.5774096250534058,0.04126334190368652,0.20686626434326172,1,0.05878839144648351,1.0,5.512763977050781,1.4716934850863421,5.4423418045043945,1.7884745197716727,5.579885959625244,0.05878839144648351
2356,2002-12-18,5.4126319885253915,5.512763977050781,5.402729034423828,5.512763977050781,1497702.0,-0.019728979456482,1.1977980113528135,-2.7575375564659907,40.229878451328254,57.06659712229679,0.051832959726390904,0.025962657948014112,-0.28849149491801285,0.3677737379546926,9.615889000497562,0.11883783340454102,0.19238851887231867,-0.049680924415587135,-0.4353907057496942,0.3360288569185199,-0.24253581508264066,0.1431739662514664,0.334883658676266,4.864759772035095,-44.978069761249834,0.19285489066705333,12,0.045114517211913174,-0.11608695983886808,-0.4629729986190805,0.15019822120666415,0.4874558448791495,2,0.07155924459207141,-2.174620644113965,5.521566867828369,1.0,5.512763977050781,1.4716934850863421,5.4423418045043945,0.07155924459207141
2357,2002-12-19,5.435739040374756,5.501760959625244,5.381822109222412,5.391725063323975,1670374.0,0.0042690971598200456,-2.7586670651524208,-0.43955960227056656,40.701737846912685,54.98928782379752,0.029017382758285137,0.05151450576521377,-0.2826209218299791,0.3397851647777479,8.790115168522087,0.11993885040283203,0.144700628199951,-0.05578823089599627,-0.31418513291216854,0.202608671120176,-0.18498668190408285,0.07341022011209031,0.294243935192986,27.374165074892087,-16.579917702236752,0.12919845100808636,12,0.022007465362548828,-0.13919401168823242,-0.4836043119430542,0.1270911693572998,0.4676499366760254,3,0.06801633149177277,1.1977980113528135,5.4126319885253915,-2.174620644113965,5.521566867828369,1.0,5.512763977050781,0.06801633149177277
2358,2002-12-20,5.540273189544678,5.540273189544678,5.38732385635376,5.4467430114746085,2176576.0,0.019230899127695267,2.2705878754199658,2.125010833766704,39.53492067921904,52.78233217333229,-0.06029498632591945,-0.0312215347433078,-0.3682133088782056,0.2317886967477749,9.293473994215844,0.15294933319091797,0.11279964147415367,0.03389115333557147,-0.19709666773523882,0.26487897440638175,-0.08160275719983368,0.1493850638709766,0.17287842125450492,80.44719787150082,39.40146624203966,0.11549391053540531,12,-0.05226707458496094,-0.2437281608581543,-0.5628302097320557,0.02255702018737793,0.21676874160766602,4,0.029791471490804522,-2.7586670651524208,5.435739040374756,1.1977980113528135,5.4126319885253915,-2.174620644113965,5.521566867828369,0.029791471490804522
2359,2002-12-23,5.475351810455322,5.5567779541015625,5.435739040374756,5.523767948150635,2318349.0,-0.01171808264110008,1.1153964748531189,-0.5176525768938554,44.87308595047502,50.659959371732526,0.031001343005131687,0.04703053128053103,-0.2935468024040446,0.29144710161974086,9.784478865133552,0.12103891372680664,0.09355271080182437,-0.037962412834167125,-0.2554362052783441,0.17951137961000985,-0.14669930905625606,0.0707744833879218,0.2216416901660434,47.48596454276729,6.092574033154968,0.10873689622208858,12,0.018706321716308594,-0.17880678176879883,-0.4756268262863159,0.0874783992767334,0.4170341491699219,0,0.07214644361120626,2.2705878754199658,5.540273189544678,-2.7586670651524208,5.435739040374756,1.1977980113528135,5.4126319885253915,0.07214644361120626
2360,2002-12-24,5.4709510803222665,5.492958068847656,5.452245235443115,5.473151206970215,528922.0,-0.0008037346795967126,-1.0555903312788906,0.04544201071539294,47.424897393442414,48.259588088933086,0.026261336370360766,0.05558093190787794,-0.27038288309787895,0.2951793268445302,9.831340043245053,0.040712833404541016,0.08287710550930782,-0.0431884527206412,-0.2598453260420941,0.1734684206008117,-0.15151688938136765,0.06513998394008524,0.2105306345283946,50.94369448555415,7.167811896109477,0.10832843666072657,12,0.023107051849364346,-0.17440605163574308,-0.4186841249465951,0.09187912940978915,0.43243789672851474,1,0.057522014367821894,1.1153964748531189,5.475351810455322,2.2705878754199658,5.540273189544678,-2.7586670651524208,5.435739040374756,0.057522014367821894
2361,2002-12-26,5.540273189544678,5.611795902252197,5.477552890777588,5.4797539710998535,1142362.0,0.012670942986813927,-3.1355563716489168,-27.507152145654796,54.242774329704886,47.417248781571566,-0.044458454912186696,-0.0035222716250986608,-0.333335617626382,0.22670946429197159,10.022033157409423,0.14084482192993075,0.08008475953066707,0.019531536102294744,-0.19151123735363562,0.2305743095582251,-0.08598985062567088,0.12505292283026037,0.12631721096610704,68.89962470712642,20.121787379086285,0.10552138672796522,12,-0.04346418380737305,-0.2437281608581543,-0.48800623416900635,0.02255702018737793,0.4181337356567383,3,0.03396221380960762,-1.0555903312788906,5.4709510803222665,1.1153964748531189,5.475351810455322,2.2705878754199658,5.540273189544678,0.03396221380960762
2362,2002-12-27,5.46875,5.776848793029785,5.424736022949219,5.518266201019287,1763981.0,-0.012909686417567401,-4.119996117191481,-0.8181896972848611,53.1578832128775,47.36832433982467,0.010775383947879469,0.056147002534498114,-0.24642323119946496,0.29514618013568494,9.958597529977958,0.3521127700805664,0.04564137982401739,-0.04263865947723389,-0.24487387144127304,0.15959655248680527,-0.14375626545925346,0.05847894650478569,-0.15955114364624023,20.903961718364584,-31.657682313184736,0.10111760598201965,12,0.11058545112609863,-0.17220497131347656,-0.37769579887390137,0.09408020973205566,0.5886878967285165,4,0.07887320382254459,-3.1355563716489168,5.540273189544678,-1.0555903312788906,5.4709510803222665,1.1153964748531189,5.475351810455322,0.07887320382254459
2363,2002-12-30,5.538072109222412,5.578784942626953,5.419233798980713,5.46875,1419546.0,0.012676042829241174,1.1167959866009154,-1.3999884440934873,60.10579220338522,48.26311353403083,-0.04865603441259925,-0.024757240506935396,-0.3077823318869335,0.22154569002920965,9.720778658302876,0.15955114364624023,0.004615295705416855,0.03323054313659668,-0.1555492571118675,0.22201034338506087,-0.06115935698763497,0.12762044326082833,-0.21952025413513176,33.23079630866711,-24.458182003180745,0.09438990012423192,12,0.04126334190368652,-0.12929105758666992,-0.5182656049728394,0.024758100509643555,0.4104318618774414,0,0.065964628235883,-4.119996117191481,5.46875,-3.1355563716489168,5.540273189544678,-1.0555903312788906,5.4709510803222665,0.065964628235883
2364,2002-12-31,5.547975063323975,5.584287166595459,5.481954097747803,5.551276206970215,1420454.0,0.0017881591113757533,1.9523527833760945,-0.0476203578233445,50.06620768032051,47.815241971962834,-0.0592721357257604,-0.0572687279542734,-0.3092656593857903,0.20555128625099606,8.897214801259945,0.10233306884765625,-0.02184253204269826,0.05562248229980504,-0.075944969643718,0.18718993424332808,-0.010161243671956477,0.12140620827156656,-0.22025726947784374,35.99996266532261,-16.874761893517018,0.06578372597176169,12,0.03136038780212402,0.01155400276184082,-0.5234920978546143,0.014855146408081055,0.29929590225219815,1,0.03768345485372637,1.1167959866009154,5.538072109222412,-4.119996117191481,5.46875,-3.1355563716489168,5.540273189544678,0.03768345485372637
2365,2003-01-02,5.782350063323975,5.798855781555176,5.518266201019287,5.567781925201416,1867584.0,0.04224514301612192,1.2666617874779473,-64.99812220135779,62.67231720980078,50.30884627845978,-0.2824695146897893,-0.2911450158277811,-0.5435334475368787,-0.035142673461058926,9.031432676931486,0.28058958053588867,-0.018229944987310454,0.28020436763763445,0.09924698534605803,0.4611617499292109,0.18972567649184668,0.3706830587834222,-0.44564964949417085,95.65206468833412,43.438765690263494,0.09047869114578802,1,-0.19201111793518066,-0.1760561466217041,-0.7311835289001465,-0.2530808448791504,0.11113595962524414,3,0.01902961513852297,1.9523527833760945,5.547975063323975,1.1167959866009154,5.538072109222412,-4.119996117191481,5.46875,0.01902961513852297
2366,2003-01-03,5.782350063323975,5.7966551780700675,5.72183084487915,5.7713470458984375,2109325.0,0.0,2.7777430033103863,0.051279828970936615,60.36032430944677,52.493133663185795,-0.25089394548024213,-0.28541266880445626,-0.5394155602528503,-0.04393280427334112,9.884271459618178,0.07482433319091708,-0.016013138568516716,0.2672752618789671,0.04711015263743512,0.4874403711204991,0.15719270725820067,0.37735781649973354,-0.4271634347851556,95.65206468833412,46.36142496414772,0.11008255462076601,1,-0.18926024436950684,-0.1760561466217041,-0.6866190433502197,-0.3394584655761719,0.10893487930297763,4,0.020932477695275953,1.2666617874779473,5.782350063323975,1.9523527833760945,5.547975063323975,1.1167959866009154,5.538072109222412,0.020932477695275953
2367,2003-01-06,5.896787166595459,5.941901206970215,5.826364040374756,5.826364040374756,2469210.0,0.019790760161224163,-2.2812279941498295,6.400346695557963,73.81774833245456,56.30233673576752,-0.3274931252874387,-0.38464579952292777,-0.6505194421195686,-0.16342132398623122,10.954803583176004,0.15955114364624023,-0.014253873100664727,0.35954024791717565,0.08336071382632326,0.635719782008028,0.22145048087174946,0.49763001496260184,-0.5238537719359861,91.36849941566244,39.79690232419389,0.1380897670454264,1,-0.21621966361999512,-0.2712371349334717,-0.7928035259246826,-0.45554614067077637,-0.10343313217163175,0,0.010449717255359925,2.7777430033103863,5.782350063323975,1.2666617874779473,5.782350063323975,1.9523527833760945,5.547975063323975,0.010449717255359925
2368,2003-01-07,5.798855781555176,5.8813819885253915,5.7548418045043945,5.8813819885253915,2700954.0,-0.016607583464272158,2.066666666666622,-1.1718623043172218,64.57399146710097,58.49132623761485,-0.21123838821289276,-0.26932436933632875,-0.5395048094623558,-0.07204058435178773,12.285964394309405,0.14194536209106445,0.017256570748142686,0.24180252552032488,-0.05012580290522539,0.5337308539458752,0.09583836130754975,0.3877666897331,-0.3917843181570584,68.89959246469185,17.690687642105097,0.14596416421277494,1,-0.11828827857971191,-0.17330574989318848,-0.6205987930297843,-0.388974666595459,-0.04401397705078125,1,0.04459192035708681,-2.2812279941498295,5.896787166595459,2.7777430033103863,5.782350063323975,1.2666617874779473,5.782350063323975,0.04459192035708681
2369,2003-01-08,5.715229034423827,5.77794885635376,5.677816867828369,5.7548418045043945,1725811.0,-0.014421249688144733,1.3333481488066137,0.48000231120356485,59.166669299865504,59.79596756055075,-0.10058421258949934,-0.1635792757583685,-0.44651203509913096,0.0003539093829303397,13.704921822949325,0.12103891372680664,0.04706973408425519,0.13880958557128853,-0.14021690032540057,0.41783607146797763,-0.0007036573770555776,0.27832282851963264,-0.2760677864113843,46.49352169621118,-3.939586734885985,0.1395132429483445,1,-0.03466153144836337,-0.08967900276183993,-0.5127639770507804,-0.4362900257110587,0.089128017425538,2,0.04081637590916665,2.066666666666622,5.798855781555176,-2.2812279941498295,5.896787166595459,2.7777430033103863,5.782350063323975,0.04081637590916665
2370,2003-01-09,5.925395965576173,5.930898189544678,5.715229034423827,5.715229034423827,2582810.0,0.036773142403650594,-1.0523605111264296,-5.305534824373376,72.1482763649066,61.78546778668427,-0.26765586627583193,-0.36252101132625913,-0.6393212171561524,-0.2189006102951394,14.756962065086496,0.2156691551208505,0.0780868278795337,0.3300504684448251,0.010985128527439159,0.649115808362211,0.1705177984861317,0.4895831384035185,-0.4560703200262637,93.75001128515359,36.00154523671701,0.159532669958693,1,-0.2448284626007089,-0.29984593391418546,-0.6288509368896493,-0.7080764770507821,0.04951620101928622,3,-0.013184772874904938,1.3333481488066137,5.715229034423827,2.066666666666622,5.798855781555176,-2.2812279941498295,5.896787166595459,-0.013184772874904938
2371,2003-01-10,5.974912166595459,6.01892614364624,5.905590057373048,5.925395965576173,2319258.0,0.00835660626006307,-1.5432201802958871,0.23560414927214682,72.76952024699294,63.96453856825265,-0.27830117930769127,-0.39648704820472425,-0.6677440635735925,-0.2816835127859356,15.815683470469338,0.11333608627319247,0.10890043061522192,0.35678935050964355,-0.002005297698142172,0.7155839987174293,0.1773920264057507,0.5361866746135364,-0.4772319873603319,87.09681026842505,24.452564638056188,0.17939732410389286,1,-0.2558321952819824,-0.310849666595459,-0.6783671379089355,-0.796105146408081,-0.011003971099853516,4,-0.013628006801753134,-1.0523605111264296,5.925395965576173,1.3333481488066137,5.715229034423827,2.066666666666622,5.798855781555176,-0.013628006801753134
2372,2003-01-13,5.9727110862731925,6.0519371032714835,5.897887229919434,6.029930114746094,1908480.0,-0.00036838705923947224,2.0434712978271774,-1.1555617615053881,69.98979006144472,65.06276055248148,-0.22025789109121074,-0.3829833070609805,-0.643579138956647,-0.2923695436091265,17.07104976283803,0.1540498733520499,0.13962730470976314,0.33494701385497994,-0.05655207619526248,0.7264461039052224,0.13919746882985873,0.5306965588801011,-0.4333312298851766,78.82338096348775,17.669719782655683,0.1957495450251213,1,-0.20576548576354892,-0.2921431064605704,-0.6200480461120597,-0.9094409942626944,-0.18045711517333896,0,-0.013633029033227162,-1.5432201802958871,5.974912166595459,-1.0523605111264296,5.925395965576173,1.3333481488066137,5.715229034423827,-0.013633029033227162
2373,2003-01-14,5.958406925201416,5.995819091796875,5.9264960289001465,5.9727110862731925,1704000.0,-0.0023949193030031735,1.2909076583674757,0.24998958307289076,73.42585835153217,67.65827729372722,-0.15651852086603846,-0.3457618968000107,-0.6097204701498793,-0.29169357985360733,18.54439494651262,0.06932306289672852,0.15912272706187824,0.2948395967483517,-0.11021936425613621,0.6998985577528396,0.09231011624610819,0.4973690772505952,-0.3677713441250532,74.99996813610235,11.616876500446033,0.20252948050224387,1,-0.17330527305603027,-0.27783894538879395,-0.5303698778152466,-0.895136833190918,-0.10233306884765625,1,-0.027700842330772746,2.0434712978271774,5.9727110862731925,-1.5432201802958871,5.974912166595459,-1.0523605111264296,5.925395965576173,-0.027700842330772746
2374,2003-01-15,5.930898189544678,5.9529051780700675,5.865976810455322,5.9474029541015625,1862131.0,-0.004616793717191148,5.319945918774502,1.1538435895727097,71.81627249809668,68.6742723257601,-0.07708637089984816,-0.30074056007140193,-0.5633541115219787,-0.2792709458990519,19.941940913666166,0.09243011474609375,0.18765981732149317,0.24642415046691912,-0.16889511708328886,0.6617434180171271,0.03876451669181513,0.4540837842420231,-0.2941324562488026,64.05226814401948,-0.8669668973055451,0.20765963377510405,1,-0.06602120399475098,-0.25033020973205566,-0.467099666595459,-0.8676280975341797,-0.18155813217162997,2,-0.02968460752717783,1.2909076583674757,5.958406925201416,2.0434712978271774,5.9727110862731925,-1.5432201802958871,5.974912166595459,-0.02968460752717783
2375,2003-01-16,5.846170902252197,5.9848151206970215,5.8230628967285165,5.930898189544678,1937562.0,-0.01428574299957508,-1.4705689564761606,5.13350475254962,64.30039491857755,69.11205794899685,0.019719679483986674,-0.20073990563312538,-0.46011661326057407,-0.2082551164974742,21.029858674084288,0.16175222396850497,0.20308353719520067,0.14546666145324672,-0.2684152659380423,0.5593485888445358,-0.061474302242397805,0.35240762514889123,-0.16788803195876145,10.096378212606776,-52.075487397826194,0.20694096369564463,1,0.018706083297729492,-0.13534331321716309,-0.3947514295578003,-0.7829008102416992,-0.07592487335205078,3,-0.007152348280944687,5.319945918774502,5.930898189544678,1.2909076583674757,5.958406925201416,2.0434712978271774,5.9727110862731925,-0.007152348280944687
2376,2003-01-17,5.79995584487915,5.835166931152344,5.769145965576173,5.8241639137268075,937882.0,-0.00790518411893204,1.8571782331455073,0.28571750166024257,65.85878290475581,68.22772845703032,0.07676769279142537,-0.13072188637445237,-0.39689468833664243,-0.17842591945496444,22.37243781059501,0.0770249366760245,0.23239595740425667,0.07988541126251203,-0.3129533681898913,0.47272419071491534,-0.11653397846368918,0.27630480098871324,-0.08430755128790945,10.894923919494708,-54.16321896771219,0.19641938972620143,1,0.06492114067077637,-0.08307623863220215,-0.3485363721847534,-0.7366857528686523,0.01540517807006836,4,0.030165112700087038,-1.4705689564761606,5.846170902252197,5.319945918774502,5.930898189544678,1.2909076583674757,5.958406925201416,0.030165112700087038
2377,2003-01-21,5.805458068847656,5.8868842124938965,5.77794885635376,5.826364040374756,1980275.0,0.0009486665270674877,-1.8695745014915999,0.8635951780648911,63.63636805784211,68.12354807822379,0.06364052285497479,-0.11289361802475817,-0.3942339478111716,-0.19992128540609677,23.969645588041427,0.10893535614013672,0.22976994305532283,0.06690168380737305,-0.3037714039992858,0.4375747716140319,-0.11843486009595594,0.25223822771070203,-0.05618089428839124,16.019589034179507,-50.872459421121434,0.1853365439033293,1,0.05941891670227051,-0.08857846260070801,-0.3540385961532593,-0.7421879768371582,0.040712833404541016,1,0.027293303089759524,1.8571782331455073,5.79995584487915,-1.4705689564761606,5.846170902252197,5.319945918774502,5.930898189544678,0.027293303089759524
2378,2003-01-22,5.7053260803222665,5.760343074798584,5.6723151206970215,5.7548418045043945,2175667.0,-0.017247904874673425,1.9091367518673767,2.3684966813401944,57.34842914297094,67.92152139412438,0.16663338190752697,0.0002505762715676596,-0.2810102503531118,-0.1154729004517634,25.21686547578709,0.13314294815063477,0.2287015741507945,-0.04148294925689644,-0.40074211690539485,0.317776218391602,-0.2211125330811452,0.13814663456735232,0.346611022949217,10.56350708007841,-57.747887903261244,0.17962958382424904,1,0.15680003166198642,0.011553525924681729,-0.25390660762786954,-0.6420559883117685,0.040712833404541016,2,0.015236270382056105,-1.8695745014915999,5.805458068847656,1.8571782331455073,5.79995584487915,-1.4705689564761606,5.846170902252197,0.015236270382056105
2379,2003-01-23,5.8703789710998535,5.873680114746094,5.727333068847656,5.727333068847656,1503155.0,0.028929615670321818,-1.046155025684275,-2.888898518903771,54.395635270609795,65.94900571698031,0.028947036185711816,-0.14091527012461036,-0.4283359204320716,-0.29463577566242094,26.628335936655624,0.16835403442382724,0.20698082802645068,0.10381858348846418,-0.23548322163593838,0.44312038861286673,-0.06583231907373666,0.273469486050665,0.1739656925201407,63.38043212890625,-1.4117224089758054,0.16965090256220122,1,-0.008252859115600586,-0.15349936485290527,-0.44096648693084717,-0.8071088790893555,-0.301496982574462,3,-0.0024368298565592417,1.9091367518673767,5.7053260803222665,-1.8695745014915999,5.805458068847656,1.8571782331455073,5.79995584487915,-0.0024368298565592417
2380,2003-01-24,5.785651206970215,5.842870235443115,5.741637229919434,5.842870235443115,2058432.0,-0.014433099557414786,2.5384384609615243,-0.4000046668377841,50.15197942054196,63.43594562515242,0.1025517918407104,-0.03309912837949369,-0.32203038136166295,-0.22549726591334007,28.116084015111113,0.12874174118041992,0.2004351288695725,0.0033558130264284003,-0.30610039402936273,0.31281202008221953,-0.1513722905014676,0.1580839165543244,0.25125286579131956,52.820322500355566,-7.734969411526727,0.1547281035278957,1,0.07647490501403809,-0.0687716007232666,-0.4085054397583008,-0.7223811149597168,-0.5402722358703613,4,-0.006276069589784772,-1.046155025684275,5.8703789710998535,1.9091367518673767,5.7053260803222665,-1.8695745014915999,5.805458068847656,-0.006276069589784772
2381,2003-01-27,5.728433132171631,5.853872776031494,5.702024936676025,5.776848793029785,1588582.0,-0.009889651614264472,-1.9999952896622217,0.8461461536538414,41.8181843462269,60.30576721235044,0.13536506787226354,0.041042455459663785,-0.24203560455515483,-0.18263763168165514,29.014404188905864,0.15184783935546875,0.20497417106108262,-0.06327025890350324,-0.35252742804578663,0.22598691023878015,-0.20789884347464493,0.08135832566763845,0.301179161548613,26.15381880244631,-29.243728682468628,0.14462858457114153,1,0.10563397407531738,-0.011553525924682617,-0.3512873649597168,-0.6651630401611328,-0.5567779541015625,0,0.007299185617387849,2.5384384609615243,5.785651206970215,-1.046155025684275,5.8703789710998535,1.9091367518673767,5.7053260803222665,0.007299185617387849
2382,2003-01-28,5.900087833404541,5.925395965576173,5.732834815979004,5.749340057373048,1673101.0,0.029965384472915524,-1.0958094709226838,-3.113615994484642,54.59079855186978,58.212982790165725,-0.05327726698395896,-0.1018631983351046,-0.391996652698122,-0.3697310106015559,29.38010984294417,0.1969628334045419,0.17795620451121685,0.08681755065917951,-0.162635240036062,0.336270341354421,-0.0379088446884408,0.21154394600679982,0.12237851685523804,89.99998115870183,34.81040838915759,0.12472639534762053,1,-0.07152271270751953,-0.18320822715759277,-0.522942066192627,-0.836817741394043,-0.6426057815551758,1,-0.014360262566876392,-1.9999952896622217,5.728433132171631,2.5384384609615243,5.785651206970215,-1.046155025684275,5.8703789710998535,-0.014360262566876392
2383,2003-01-29,5.903388977050781,5.919894218444824,5.77794885635376,5.9011878967285165,1463168.0,0.0005595075428455054,7.062428904176372,0.014601079897887856,59.203421265734036,56.81155487545876,-0.07286607894030617,-0.080520786401717,-0.3760627677916677,-0.38642976457209244,29.800642890513984,0.14194536209106445,0.14399221993440037,0.07185285091400129,-0.14398886686658763,0.2876945686945902,-0.036068007976293615,0.1797737098042962,0.11207434861774246,90.14778745759854,32.45957445696148,0.1079208588902945,1,-0.07482385635375977,-0.18375849723815918,-0.5262432098388672,-0.8401188850402832,-0.6987237930297852,2,-0.009692411430284764,-1.0958094709226838,5.900087833404541,-1.9999952896622217,5.728433132171631,2.5384384609615243,5.785651206970215,-0.009692411430284764
2384,2003-01-30,5.757041931152344,5.914392948150635,5.716329097747803,5.914392948150635,1833958.0,-0.024790344405113185,1.5174778553224502,-71.48808492203925,41.21699881786803,54.24673308649105,0.05165840322622017,0.0867392712421946,-0.21284887889140602,-0.2580163786805887,30.056858389768635,0.19806385040283203,0.11108008196659469,-0.08494753837585467,-0.2592119381405631,0.08931686138885375,-0.17207973825820844,0.002184661506499097,0.2515584304167495,24.630317882858648,-27.319166573362864,0.08713219988235418,1,0.04181361198425293,-0.021456480026245117,-0.36476635932922363,-0.649207353591919,-0.644805908203125,3,-0.0019112275986730154,7.062428904176372,5.903388977050781,-1.0958094709226838,5.900087833404541,-1.9999952896622217,5.728433132171631,-0.0019112275986730154
2385,2003-01-31,5.892385959625244,5.8945860862731925,5.751540184020996,5.7548418045043945,2455578.0,0.023509300451770354,1.0155200736363794,-0.8741230768298337,46.048489398252535,52.045589363546235,-0.08542383934140485,-0.042096792536780114,-0.3269934315847163,-0.4120244026182478,29.50175600799323,0.14304590225219638,0.077144499772003,0.04489469528198242,-0.12838690539852848,0.21817629596249333,-0.04174610505827303,0.13153549562223787,0.10948869712640796,85.22189465954202,36.160206037628114,0.08664080034025544,1,-0.09353041648864746,-0.1568005084991455,-0.497084379196167,-0.7399873733520508,-1.0178260803222656,4,-0.054902033457500665,1.5174778553224502,5.757041931152344,7.062428904176372,5.903388977050781,-1.0958094709226838,5.900087833404541,-0.054902033457500665
2386,2003-02-03,5.903388977050781,5.958406925201416,5.8813819885253915,5.892385959625244,2697318.0,0.001867328023135384,-3.666628147163958,0.0799962558632142,46.70847104734196,50.1647119179351,-0.08963834088167566,-0.04592134838801254,-0.3164093948299964,-0.44283593566650126,29.033520709890738,0.0770249366760245,0.04500290004460794,0.04984576702117938,-0.12230752737980932,0.22199906142216808,-0.03623088017931497,0.13592241422167373,0.09189448897977837,77.27261983083632,30.6547066925907,0.0860766472004944,2,-0.0880279541015625,-0.16780352592468262,-0.5080873966217041,-0.6459064483642578,-1.0541367530822754,0,-0.11146309492884832,1.0155200736363794,5.892385959625244,1.5174778553224502,5.757041931152344,7.062428904176372,5.903388977050781,-0.11146309492884832
2387,2003-02-04,5.958406925201416,6.011223793029785,5.892385959625244,5.904489040374756,4042342.0,0.009319722682092468,-2.042285672432525,4.9002816901408455,50.0,49.34821979093833,-0.1348609627327022,-0.10127881939535932,-0.343399440573009,-0.5172624585858063,28.141049239078008,0.11883783340454102,0.02888853201112873,0.10178272724151594,-0.07575072634128421,0.2793161808243161,0.013016000450115861,0.190549454032916,-0.28609180450439453,82.08958361293514,37.448206491776176,0.08876672679140007,2,-0.10178256034851074,-0.22282147407531738,-0.561729907989502,-0.7009243965148926,-0.8868837356567383,1,-0.13204062042216969,-3.666628147163958,5.903388977050781,1.0155200736363794,5.892385959625244,1.5174778553224502,5.757041931152344,-0.13204062042216969
2388,2003-02-05,6.0574378967285165,6.094850063323975,5.9683098793029785,5.969409942626952,3660646.0,0.016620377354262805,-1.804895836636332,1.6326299591418338,55.42961104561546,49.46310598816118,-0.19969202363498173,-0.1896685954741466,-0.42530231894788795,-0.6329688743760196,27.841844820508722,0.1364431381225586,0.01692971115379649,0.18788459300994997,-0.00858788803337518,0.3843570740532751,0.08964835248828695,0.286120833531613,-0.37834460258484004,90.11622340693584,45.95024660359144,0.09823624052166274,2,-0.1590003967285165,-0.30039596557617276,-0.6194976568222055,-0.7608928680419931,-1.0728430747985849,2,-0.13206174929357328,-2.042285672432525,5.958406925201416,-3.666628147163958,5.903388977050781,1.0155200736363794,5.892385959625244,-0.13206174929357328
2389,2003-02-06,5.9485039710998535,6.0629401206970215,5.924295902252197,6.029930114746094,1928474.0,-0.01798349854936121,-1.1355789040723616,-0.9250032501299865,54.30158563444219,49.9241733452612,-0.08773714119455889,-0.06573236082908807,-0.3031681962245525,-0.53979132394696,27.91510613462329,0.13864421844482422,0.006036621688731536,0.06728692054748553,-0.11798851484948703,0.2525623559444581,-0.025350797151000748,0.1599246382459718,-0.2527804061889647,57.372012561582174,8.528957054875733,0.0926377176984864,2,-0.050066471099853516,-0.16010189056396484,-0.4544457197189331,-0.6519589424133301,-0.823063850402832,3,-0.12504636303391836,-1.804895836636332,6.0574378967285165,-2.042285672432525,5.958406925201416,-3.666628147163958,5.903388977050781,-0.12504636303391836
2390,2003-02-07,5.847270965576173,5.991416931152344,5.826364040374756,5.976012229919434,1656742.0,-0.01701822945996334,1.0689714944919635,1.5810802105842492,51.90097103225679,51.0444829770423,0.025877086913818736,0.030933599441923754,-0.193434760703882,-0.45421998566078425,27.1701169145346,0.1650528907775879,0.0075856316061093665,-0.030039834976195223,-0.21468662293325647,0.15460695298086602,-0.12236322895472629,0.06228355900233584,-0.1355823407287602,7.786969679747993,-43.9619940751185,0.09232339397853079,2,0.05831861495971591,-0.040712833404541904,-0.27783870697021573,-0.5507259368896493,-0.6723151206970224,4,-0.12570564062350165,-1.1355789040723616,5.9485039710998535,-1.804895836636332,6.0574378967285165,-2.042285672432525,5.958406925201416,-0.12570564062350165
2391,2003-02-10,5.893486022949219,5.925395965576173,5.8164610862731925,5.864877223968506,2320166.0,0.007903696894691725,1.3571660725248464,-0.22221934145709255,53.424648385847284,50.91491073637314,0.006187641663400356,-0.022866875438072753,-0.22894725799448068,-0.5125433584454315,26.07125199027418,0.10893487930298029,0.0026238649535637038,0.020246529579162953,-0.15884631477008337,0.19933937392840928,-0.06929989259545977,0.10979295175378567,-0.16647094056274359,27.66809860505929,-27.418938117353985,0.08954642217462302,2,0.012103557586669922,-0.009903430938720703,-0.2951695919036865,-0.5969409942626953,-0.78125,0,-0.17289022824157796,1.0689714944919635,5.847270965576173,-1.1355789040723616,5.9485039710998535,-1.804895836636332,6.0574378967285165,-0.17289022824157796
2392,2003-02-11,5.891284942626952,5.960607051849365,5.852773189544678,5.897887229919434,1674010.0,-0.00037347680366006664,-1.5789617735608066,-0.23077820557697656,57.831293365055984,50.76245208074224,0.007832373250749924,-0.028542188894749465,-0.2238299661501193,-0.5210753283535565,24.877820677268385,0.1078338623046875,0.009575747960358427,0.02211675643920774,-0.15105927348226977,0.19529278636068526,-0.06447125852153146,0.10870477139994694,-0.1495564610029767,26.877449368302692,-32.44355636306851,0.08658801496073884,2,0.014304637908936435,-0.00770235061645419,-0.2915930747985831,-0.5947399139404288,-0.6866197586059561,1,-0.17687698503915839,1.3571660725248464,5.893486022949219,1.0689714944919635,5.847270965576173,-1.1355789040723616,5.9485039710998535,-0.17687698503915839
2393,2003-02-12,5.793354034423827,5.892385959625244,5.768045902252197,5.892385959625244,2045709.0,-0.016623013342053183,1.5111105761128631,14.999638884874615,46.56187384080064,51.35632708329032,0.09891539850827247,0.05943671183507515,-0.12448635883145442,-0.43192048905368896,23.387448120959604,0.12434005737304688,0.030393204037418187,-0.06756150722503751,-0.2385489260242677,0.10342591157419267,-0.1530552166246526,0.017932202174577583,-0.037500689531851705,8.58210523932846,-48.150650460883,0.0854937093996152,2,0.12984108924865811,0.09022855758667081,-0.14029526710510165,-0.477552890777587,-0.3488121032714835,2,-0.12459636345199443,-1.5789617735608066,5.891284942626952,1.3571660725248464,5.893486022949219,1.0689714944919635,5.847270965576173,-0.12459636345199443
2394,2003-02-13,5.7548418045043945,5.801055908203125,5.6668128967285165,5.782350063323975,2092058.0,-0.006647656899715582,3.1356474986595098,0.27777162529792465,48.56559433306308,51.63600540938038,0.15319255387900377,0.08862690949076502,-0.08913015382730105,-0.40021333596515607,22.010754708841233,0.1342430114746085,0.021227397151268868,-0.09727091789245623,-0.27119079464205154,0.07664895885713907,-0.18423085626725388,-0.01031097951765858,0.3400082588195801,27.11885819045025,-28.865030774720072,0.08695993837479755,2,0.12598967552185059,0.12598967552185059,-0.10178303718566895,-0.4390406608581543,-0.5732836723327637,3,-0.13384329382809101,1.5111105761128631,5.793354034423827,-1.5789617735608066,5.891284942626952,1.3571660725248464,5.893486022949219,-0.13384329382809101
2395,2003-02-14,5.804357051849365,5.829665184020996,5.685519218444824,5.7548418045043945,2431040.0,0.008604102254594403,1.8791329152201761,-1.8000138674617345,53.560356840668526,52.397326053083326,0.10043953174150388,0.037754129605943376,-0.1344803162854893,-0.4534334170538603,20.935259456019224,0.14414596557617188,0.006809434943846782,-0.04566497802734393,-0.22088602080315756,0.1295560647484697,-0.13327549941525074,0.04194554336056289,0.28193226814270034,46.81650493158095,-12.406120846664592,0.08761052138790666,2,0.07647442817687988,0.07647442817687988,-0.15129828453063965,-0.488555908203125,-0.583186149597168,4,-0.116966776007694,3.1356474986595098,5.7548418045043945,1.5111105761128631,5.793354034423827,-1.5789617735608066,5.891284942626952,-0.116966776007694
2396,2003-02-18,5.974912166595459,5.995819091796875,5.818662166595459,5.820862770080566,1120550.0,0.029383980555047318,-1.2361154997818204,3.111150701553336,53.51241537818263,52.78759442843695,-0.06582531204826036,-0.1254537223270722,-0.2967806491118079,-0.6248416991021717,20.52785067329194,0.19146203994750977,0.03010696773850352,0.11614232063293439,-0.06589116578521725,0.29817580705108604,0.025125577423859013,0.20715906384200977,0.10298762493133573,93.64543114543112,36.73314212986053,0.09101674320907568,2,-0.09408068656921387,-0.09408068656921387,-0.3218533992767334,-0.6591110229492188,-0.7130279541015625,1,-0.13388587135869623,1.8791329152201761,5.804357051849365,3.1356474986595098,5.7548418045043945,1.5111105761128631,5.793354034423827,-0.13388587135869623
2397,2003-02-19,5.9639081954956055,6.0002198219299325,5.8747801780700675,5.974912166595459,1983002.0,-0.0018416958765309355,3.071441284581097,-0.07143144568430501,52.820505298864504,52.497693789909064,-0.060300123156763696,-0.1074810261498289,-0.2752092722900157,-0.6147811092573177,19.8853053770653,0.12543964385986506,0.03901468830907984,0.09721584320068377,-0.08879689443617611,0.28322858083754365,0.0042094743822538305,0.1902222120191137,0.10576985813522377,89.10891655523032,34.8970194259406,0.09300636881843015,2,-0.09903168678283691,-0.08307671546936035,-0.2723369598388672,-0.6095945835113525,-0.7152280807495117,2,-0.14280437334525609,-1.2361154997818204,5.974912166595459,1.8791329152201761,5.804357051849365,3.1356474986595098,5.7548418045043945,-0.14280437334525609
2398,2003-02-20,5.7922539710998535,5.941901206970215,5.787851810455322,5.941901206970215,2206566.0,-0.02878217081299106,1.0588338383790106,13.599384668717772,51.60324256867922,52.19787789371318,0.07798260609276841,0.07485751350202641,-0.09313265447896768,-0.4467119717797585,19.723544099537698,0.1760563850402832,0.042383051052076404,-0.07878477573394793,-0.25258301576491604,0.09501346429702018,-0.16568389574943243,0.008114344281536567,0.2693667793929295,37.62401584656834,-19.489951020374704,0.08689912001548414,2,0.041262388229371005,0.0885775089263916,-0.0684971809387207,-0.4214348793029785,-0.4368400573730469,3,-0.10144389213777583,3.071441284581097,5.9639081954956055,-1.2361154997818204,5.974912166595459,1.8791329152201761,5.804357051849365,-0.10144389213777583
2399,2003-02-21,5.85607385635376,5.8615760803222665,5.732834815979004,5.804357051849365,1843955.0,0.011018143467522723,3.105187933341355,-0.34559144513164647,48.23148437151647,51.79015715363093,-0.00036577469999077294,0.010446576782200623,-0.14316150092307467,-0.5101804875273954,18.919522760529727,0.1287412643432626,0.03848477996522437,-0.014249634742736994,-0.18817700310303564,0.15967773361756166,-0.10121331892288676,0.07271404943741278,0.19765073706373837,54.195840751543464,0.6110099497965891,0.08696368418014934,2,-0.022557497024535245,0.02475762367248535,-0.12323904037475586,-0.48525476455688477,-0.5919890403747559,4,-0.07027437414487347,1.0588338383790106,5.7922539710998535,3.071441284581097,5.9639081954956055,-1.2361154997818204,5.974912166595459,-0.07027437414487347
2400,2003-02-24,5.749340057373048,5.858274936676025,5.748239040374756,5.85607385635376,2045709.0,-0.018226170229206917,-1.0201965376113458,-2.0638127201312777,43.137260733279724,50.64711408112342,0.10171172294571473,0.12049858003378144,-0.030651709699268004,-0.4029569237466877,18.072051109291436,0.11003589630126953,0.015190472449688741,-0.1191678762435906,-0.29751858663694186,0.059182834149760666,-0.20834323144026623,-0.029992521046914966,0.29664630211067067,6.172837304524456,-42.580882912577145,0.08917535519667542,2,0.08417630195617676,0.13149142265319735,0.02338242530822665,-0.37852096557617276,-0.37742090225219815,0,-0.09875601713161564,3.105187933341355,5.85607385635376,1.0588338383790106,5.7922539710998535,3.071441284581097,5.9639081954956055,-0.09875601713161564
2401,2003-02-25,5.7702460289001465,5.7702460289001465,5.688819885253906,5.7053260803222665,2440128.0,0.0036362384758035216,1.5085091849251178,-0.6082417116026362,41.354849847691874,48.816398134749626,0.068711482183196,0.10844581301614209,-0.0445328314980209,-0.4231411713771527,17.395360806416445,0.08142614364624023,9.338605818776102e-05,-0.10035254955291784,-0.2726678490029446,0.07196274989710894,-0.18651019927793122,-0.01419489982790445,0.2681568613284675,26.148413681584724,-17.628932227962284,0.0861576497250136,2,0.06327033042907804,0.11058545112609863,0.017606258392333984,-0.3994269371032715,-0.11773681640625,1,-0.09515627650847447,-1.0201965376113458,5.749340057373048,3.105187933341355,5.85607385635376,1.0588338383790106,5.7922539710998535,-0.09515627650847447
2402,2003-02-26,5.815361022949219,5.846170902252197,5.7383360862731925,5.769145965576173,2078426.0,0.007818556405240651,1.0000000000000164,0.7118776028851129,38.297883130042806,47.89817694466543,0.013068370010663521,0.05971970184432607,-0.08390494299623885,-0.4655605385145165,16.453604937586874,0.1078348159790048,-0.003773540914489004,-0.05100121498107946,-0.22442634596914068,0.12242391600698177,-0.13771378047511007,0.03571135051295116,0.21561006740939348,50.00018841262365,11.585204807458823,0.0867125654940308,2,0.01815533638000577,0.06547045707702637,-0.02448272705078125,-0.44454193115234375,-0.1375441551208496,2,-0.0951749699238158,1.5085091849251178,5.7702460289001465,-1.0201965376113458,5.749340057373048,3.105187933341355,5.85607385635376,-0.0951749699238158
2403,2003-02-27,5.846170902252197,5.887983798980713,5.809858798980713,5.826364040374756,2999949.0,0.005298016611761991,-1.9583085062203203,0.4285802723896079,44.649001549886584,47.462999968756925,-0.01057345729615733,0.02572218875083543,-0.10406138284104571,-0.4902003317648411,15.554739219355035,0.078125,-0.013367412911889254,-0.017330431938171742,-0.19007016710366464,0.15540930322732116,-0.1037002995209182,0.06903943564457471,0.1775170242338131,79.00578676824436,41.2129193337901,0.08636986758274631,2,-0.003301382064819336,0.03466057777404785,-0.055292606353759766,-0.47535181045532227,-0.28719186782836914,3,-0.10220207337351772,1.0000000000000164,5.815361022949219,1.5085091849251178,5.7702460289001465,-1.0201965376113458,5.749340057373048,-0.10220207337351772
2404,2003-02-28,5.7460389137268075,5.875879764556885,5.7449378967285165,5.8483710289001465,1871219.0,-0.017127790172335677,-1.5052457760099516,-5.1664981462756545,44.700471642771646,46.478568280101726,0.09854118288657521,0.1317420782860923,0.0035098890886313683,-0.38211627981289364,14.911983864380925,0.13094186782836825,-0.03232117763472786,-0.11691226959228462,-0.29114326502516796,0.05731872584059872,-0.20402776730872674,-0.02979677187584251,0.27051151216405334,28.729616426090466,-12.327611704077277,0.08711549771644174,2,0.09848093986511142,0.1347925662994376,0.04346394538879306,-0.37521982192993253,-0.19916391372680753,4,-0.06798161409363768,-1.9583085062203203,5.846170902252197,1.0000000000000164,5.815361022949219,1.5085091849251178,5.7702460289001465,-0.06798161409363768
2405,2003-03-03,5.5688819885253915,5.735034942626952,5.518266201019287,5.735034942626952,7194061.0,-0.03083113913102864,1.609267379924712,1.6236638304614004,35.05569888356361,44.42782200292182,0.26684488036318754,0.2987366183674913,0.18591711375541298,-0.19516317314898846,14.577885951141164,0.22777271270752042,-0.03282931932122146,-0.27789399623870725,-0.4953291085002194,-0.06045888397719512,-0.3866115523694633,-0.1691764401079512,0.4406736867822225,13.690391743642499,-27.860013134426204,0.10871755613075589,3,0.19036102294921786,0.23767614364623935,0.22062087059020907,-0.1980628967285165,-0.039612770080567294,0,-0.054732201755113175,-1.5052457760099516,5.7460389137268075,-1.9583085062203203,5.846170902252197,1.0000000000000164,5.815361022949219,-0.054732201755113175
2406,2003-03-04,5.2453789710998535,5.475351810455322,5.226673126220703,5.375219821929932,6486106.0,-0.05809119641825988,-1.9736909628970731,0.7814537606759199,27.052374397028146,41.564696347162226,0.5319176901839278,0.6012415607471855,0.5145313811649643,0.14118593627836074,14.338329868660676,0.3422088623046884,-0.041963892132772074,-0.568496513366699,-0.9122819764444063,-0.22471105028899174,-0.7403892449055531,-0.39660378182784495,0.744525125236227,2.828601692012728,-38.90160493666514,0.17189273153885382,3,0.33890819549560547,0.41538262367248535,0.5441238880157471,0.12544012069702148,0.3003959655761719,1,0.024124126153360237,1.609267379924712,5.5688819885253915,-1.5052457760099516,5.7460389137268075,-1.9583085062203203,5.846170902252197,0.024124126153360237
2407,2003-03-05,5.171655178070068,5.2816901206970215,5.155149936676025,5.248680114746094,5497331.0,-0.014054998396870189,-1.2999900329778429,0.5932257543261744,27.525832940606207,38.88942861070967,0.5380206416184485,0.646129150803679,0.5918702068505421,0.2304092126629289,13.910609689007932,0.1265401840209961,-0.06509079083842817,-0.6028827190399166,-1.0434574109494887,-0.16230802713034453,-0.8231700649947031,-0.38259537308513014,0.7724550600590891,2.252248735086514,-41.86696707082015,0.22028734595478608,3,0.3499116897583008,0.45334482192993164,0.6038181781768799,0.19916391372680664,0.3532128334045401,2,0.09297875010361212,-1.9736909628970731,5.2453789710998535,1.609267379924712,5.5688819885253915,-1.5052457760099516,5.7460389137268075,0.09297875010361212
2408,2003-03-06,5.257482051849365,5.268486022949219,5.157350063323975,5.171655178070068,2007539.0,0.016595629604857942,1.0612259336888559,-1.1142738635449103,32.61533866487457,37.15430130997168,0.4116481562567742,0.5241734011807493,0.5073602519881035,0.15487004140244665,13.06265034087722,0.11113595962524414,-0.10223394901396254,-0.4770580530166626,-0.9532980744597346,-0.0008180315735906163,-0.7151780637381986,-0.2389380422951266,0.6235113621635415,14.198401566676369,-30.746415088683207,0.23812001072153585,3,0.2640848159790039,0.36751794815063477,0.5152403116226196,0.11333703994750977,0.23107385635375977,3,0.07994983374810527,-1.2999900329778429,5.171655178070068,-1.9736909628970731,5.2453789710998535,1.609267379924712,5.5688819885253915,0.07994983374810527
2409,2003-03-07,5.204665184020996,5.264084815979004,5.144145965576172,5.171655178070068,2825459.0,-0.01004603863741016,-1.7250025730056497,0.3846115382905907,29.08670227254356,35.59312814766766,0.4049278588250198,0.5464217886239755,0.5630003844265881,0.21339713116842773,12.561267856951774,0.11993885040283203,-0.1434182386378593,-0.4926829814910887,-1.012732319078271,0.027366356096093725,-0.7527076502846795,-0.23265831269749793,0.6182607518049599,10.242062518560617,-33.04224332622974,0.26002466879359104,3,0.3113996982574463,0.41483283042907715,0.5694326162338257,0.1661539077758789,0.7537417411804199,4,0.06807620430428885,1.0612259336888559,5.257482051849365,-1.2999900329778429,5.171655178070068,-1.9736909628970731,5.2453789710998535,0.06807620430428885
2410,2003-03-10,5.112236022949219,5.1837592124938965,5.085826873779297,5.1826581954956055,3087194.0,-0.017758906251173823,1.6969613404769408,-2.1333583717335722,18.18175742578606,33.018340100789246,0.44419132914858483,0.6123563482087606,0.6573788551724853,0.31544939037760145,12.89453513623087,0.11883831024169922,-0.17658807855615422,-0.5483603954315184,-1.1246478409406677,0.027927050077630966,-0.8365041181860935,-0.26021667267694326,0.6428119158517589,6.779835302787514,-28.889317192349235,0.2881437227545747,3,0.37466931343078613,0.478102445602417,0.6549844741821289,0.25858306884765625,0.8582749366760254,0,0.08501934869588457,-1.7250025730056497,5.204665184020996,1.0612259336888559,5.257482051849365,-1.2999900329778429,5.171655178070068,0.08501934869588457
2411,2003-03-11,4.8745598793029785,5.133142948150635,4.873459815979004,5.112236022949219,3973274.0,-0.0464916217833633,-1.165142319856398,3.375018620586921,15.577138025109576,30.493812866907774,0.6050841282148349,0.8113831849692144,0.8920478807933332,0.5547351315653097,13.569630541904685,0.25968313217163086,-0.22034932123063822,-0.7350902318954464,-1.398290549785255,-0.07188991400563793,-1.0666903908403507,-0.4034900729505422,0.8001815316953973,0.2694712546474155,-27.456825330989577,0.331600158944904,3,0.5061619281768799,0.6095950603485107,0.8926606178283691,0.4962592124938965,1.1740760803222656,1,0.13431147741598037,1.6969613404769408,5.112236022949219,-1.7250025730056497,5.204665184020996,1.0612259336888559,5.257482051849365,0.13431147741598037
2412,2003-03-12,4.849252223968506,4.902069091796875,4.771127223968506,4.819541931152344,3695181.0,-0.0051917826349671126,-1.0695775380313748,-0.1250032601521137,17.164693068386313,27.44000081340774,0.5352216791988598,0.7954023424549588,0.9162980996181567,0.5863355945449005,14.182190668415773,0.13094186782836914,-0.2544125620970208,-0.7082962512969972,-1.4386616684360938,0.02206916584209928,-1.073478959866545,-0.3431135427274494,0.7133097637271577,15.707975843618202,-10.321580007636468,0.3651827085695482,3,0.47425127029418945,0.5837364196777344,0.9262210130691528,0.5215668678283691,1.2169885635375985,2,0.1436350762009866,-1.165142319856398,4.8745598793029785,1.6969613404769408,5.112236022949219,-1.7250025730056497,5.204665184020996,0.1436350762009866
2413,2003-03-13,5.071523189544678,5.083627223968506,4.929576873779297,4.951584815979004,3988723.0,0.04583613211075055,1.1374145294197429,4.036930039963407,25.396804034792396,25.295148856965604,0.21401740887958276,0.5441813457373961,0.6932959028342891,0.3674795708546972,15.039475003035685,0.234375,-0.2871024659273109,-0.4499337434768673,-1.2022458470090358,0.30237836005530117,-0.8260897952429511,-0.07377769171078352,0.3644092359546409,60.9374863973643,36.881588076869,0.3761560517660842,3,0.18155789375305176,0.3614654541015625,0.7245817184448242,0.29929590225219727,1.026628017425537,3,0.08939026895598845,-1.0695775380313748,4.849252223968506,-1.165142319856398,4.8745598793029785,1.6969613404769408,5.112236022949219,0.08939026895598845
2414,2003-03-14,4.984594821929932,5.072622776031494,4.94058084487915,5.072622776031494,3826048.0,-0.017140485090151092,2.0,-0.7339432033682001,25.716246323263277,24.257431905821125,0.20291481270943823,0.6012736395412084,0.7781485969583652,0.4574399125176356,16.662499237813936,0.13204193115234375,-0.3269502363908847,-0.49834976196289027,-1.2786955068876242,0.2819959829618437,-0.8885226344252573,-0.10817688950052329,0.34496877132445736,51.733167543381185,24.365307311625017,0.39017287246236704,3,0.13864469528198242,0.43243885040283203,0.8431448936462402,0.4076807498931885,1.3886442184448242,4,0.10110372142104618,1.1374145294197429,5.071523189544678,-1.0695775380313748,4.849252223968506,-1.165142319856398,4.8745598793029785,0.10110372142104618
2415,2003-03-17,5.1254401206970215,5.127641201019287,4.765625,4.984594821929932,4367693.0,0.028256117858854957,3.984819734345351,-1.6000065002600103,30.97403503716677,24.69317197694764,-0.008322972079373159,0.42895019459904393,0.6292657007293165,0.31492443052620533,18.385300787232737,0.3620162010192871,-0.3803410404084051,-0.3235586166381834,-1.104100883524601,0.45698365024823406,-0.7138297500813922,0.06671251680502532,0.1147736534716266,97.90409489050148,67.47457575951928,0.39027113344320885,3,-0.10178256034851074,0.25748229026794434,0.7179796695709229,0.3790714740753174,1.4568657875061035,0,0.1625161517624203,2.0,4.984594821929932,1.1374145294197429,5.071523189544678,-1.0695775380313748,4.849252223968506,0.1625161517624203
2416,2003-03-18,5.17495584487915,5.2079668045043945,5.126540184020996,5.126540184020996,2761843.0,0.009660775078061956,-2.3636480031516225,0.3437506347884377,31.152831326704543,25.09617179762523,-0.0769733142282556,0.3335312339747398,0.5721220382783123,0.26599485479853247,19.033487904834562,0.08252668380737305,-0.43121250750704476,-0.23404507637023908,-0.9824381141699456,0.5143479614294675,-0.6082415952700924,0.1401514425296142,-0.4093308448791504,92.53722815951568,61.91539892835701,0.3741965188998534,3,-0.15790033340454102,0.20796656608581543,0.6811180114746094,0.4803037643432617,1.2180900573730469,1,0.15373176865524973,3.984819734345351,5.1254401206970215,2.0,4.984594821929932,1.1374145294197429,5.071523189544678,0.15373176865524973
2417,2003-03-19,5.112236022949219,5.176055908203125,5.0561180114746085,5.176055908203125,1865766.0,-0.012119875765122856,2.7586371787208885,-1.318166149603585,28.798458122776594,24.67207395961434,-0.02633822561810728,0.34696341904933803,0.622638626259767,0.3278527516200018,19.773455273596696,0.11993789672851651,-0.46153776072573915,-0.2541812896728519,-0.9656390530019419,0.457276473656238,-0.6099101713373969,0.10154759199169305,-0.34661102294921875,78.35818803912649,51.63184327649695,0.3557288816645451,3,-0.0973811149597168,0.27068638801574707,0.7823500633239746,0.5897884368896484,1.1674737930297852,2,0.1831683694712949,-2.3636480031516225,5.17495584487915,3.984819734345351,5.1254401206970215,2.0,4.984594821929932,0.1831683694712949
2418,2003-03-20,5.204665184020996,5.204665184020996,5.031909942626953,5.113336086273193,2027533.0,0.01807998704614877,2.783136933446805,-1.4310445307830244,34.29115863571671,25.250346888855802,-0.1419778370168503,0.2195109424846251,0.521985766182155,0.24044907377754665,21.121370292484194,0.17275524139404297,-0.44772527402839213,-0.13237268924713153,-0.817843187675499,0.553097809181236,-0.47510793846131527,0.21036255996705222,-0.43019334793090813,99.25360423776866,69.77416588343593,0.3427352492141837,3,-0.21786928176879883,0.17825722694396973,0.6899209022521973,0.4973592758178711,1.2103877067565918,3,0.16553910252099557,2.7586371787208885,5.112236022949219,-2.3636480031516225,5.17495584487915,3.984819734345351,5.1254401206970215,0.16553910252099557
2419,2003-03-21,5.444541931152344,5.444541931152344,5.217870235443115,5.248680114746094,2735488.0,0.04608879508095942,1.3146083281396073,2.1445718969775127,46.51878117290211,28.39890508297981,-0.38470563309691475,-0.05562970674110712,0.27919910642150736,0.005550290892941234,22.40766608382478,0.23987674713134766,-0.4235492249770747,0.12808065414428693,-0.5151958951227273,0.7713572034113012,-0.1935576204892202,0.44971892877779407,-0.6614001956939699,100.0,65.69272438989103,0.32163827463350714,3,-0.3394584655761719,-0.06161952018737793,0.45884692668914795,0.25748252868652344,0.9991202354431152,4,0.12004853375783142,2.783136933446805,5.204665184020996,2.7586371787208885,5.112236022949219,-2.3636480031516225,5.17495584487915,0.12004853375783142
2420,2003-03-24,5.181558132171631,5.336708068847656,5.0803260803222665,5.336708068847656,2172032.0,-0.04830228186433527,2.304957694707294,-0.7921397826425678,48.150496279767246,32.018167111275105,-0.12388189026745255,0.17142536792628427,0.5293817570132191,0.27468635759123927,23.945553566467474,0.36421585083007724,-0.41956121459792595,-0.10651404857635516,-0.7187177330753816,0.5056896359226712,-0.4126158908258688,0.1995877936731585,-0.37196038888549854,36.26674463108654,-1.9388294414920182,0.3061018422495132,3,-0.07647466659545898,0.20136427879333496,0.6992733478546143,0.5204663276672363,1.2742080688476562,0,0.22998505040484463,1.3146083281396073,5.444541931152344,2.783136933446805,5.204665184020996,2.7586371787208885,5.112236022949219,0.22998505040484463
2421,2003-03-25,5.221170902252197,5.269586086273193,5.138644218444824,5.1826581954956055,1438630.0,0.007644953326802595,-1.0695619406500236,-0.24822895569085326,51.463888715022556,35.82918884979024,-0.1219854148408217,0.09335446155064897,0.475567911062301,0.24290663592349482,25.760060890318627,0.13094186782836914,-0.40466798166493145,-0.03944752216339076,-0.6083205364329629,0.5294254921061814,-0.32388402929817683,0.24498898497139532,-0.38617539145141677,45.866768667548,2.984731845769069,0.28443650713478597,3,-0.11608743667602539,0.16175150871276855,0.6596605777740479,0.4808535575866699,1.2246918678283691,1,0.2606953557800207,2.304957694707294,5.181558132171631,1.3146083281396073,5.444541931152344,2.783136933446805,5.204665184020996,0.2606953557800207
2422,2003-03-26,5.2618842124938965,5.2816901206970215,5.193662166595459,5.2321739196777335,2139315.0,0.0077977356045053625,1.5396790458044147,0.7714413064742018,50.133712765513685,38.57773426431483,-0.10952969083065511,0.009539086034417998,0.42090478000502607,0.21057105455671632,27.356533260216292,0.0880279541015625,-0.36465679757538627,0.028939628601074574,-0.47663431889470953,0.5345135760968587,-0.22384734514681703,0.2817266023489662,-0.40250684487905364,55.73350497832096,8.842181103994783,0.25278697374789194,3,-0.1568007469177246,0.12103819847106934,0.6189472675323486,0.4401402473449707,1.335826873779296,2,0.21497274437785108,-1.0695619406500236,5.221170902252197,2.304957694707294,5.181558132171631,1.3146083281396073,5.444541931152344,0.21497274437785108
2423,2003-03-27,5.248680114746094,5.259683132171631,5.149648189544678,5.21566915512085,2541914.0,-0.0025093858425182525,3.0000346683538597,1.1110950615500335,51.36989025562302,41.428139145688135,-0.0766094628101035,-0.025628423608947237,0.4201791454976753,0.23082586403103544,28.832031681222837,0.11223602294921875,-0.28976638366294605,0.04561007022857666,-0.3699998570072589,0.4612199974644122,-0.16219489338934068,0.253415033846494,-0.36589616458975094,46.223697853933274,-5.0844285280586945,0.20780496361791773,3,-0.14359664916992188,0.10508298873901367,0.6241738796234131,0.45334434509277344,1.2720069885253897,3,0.19643599508688792,1.5396790458044147,5.2618842124938965,-1.0695619406500236,5.221170902252197,2.304957694707294,5.181558132171631,0.19643599508688792
2424,2003-03-28,5.355413913726807,5.386223793029785,5.249780178070068,5.249780178070068,4584896.0,0.02033535987092172,-1.5833340856768834,3.199959554521949,57.501704127061835,44.37565793345426,-0.13992557984749077,-0.1719429625944926,0.30135549387730354,0.13144848260716113,30.59218781223275,0.1375436782836914,-0.21421211873121138,0.17187511920928955,-0.16568243056778353,0.5094326689863626,0.0030963443207534525,0.34065389409782565,-0.4501596443306237,89.92804521803106,31.62471445265971,0.16877877488853646,3,-0.1171879768371582,-0.028609514236450195,0.5017600059509277,0.34661054611206055,1.1729750633239746,4,0.19786313329297522,3.0000346683538597,5.248680114746094,1.5396790458044147,5.2618842124938965,-1.0695619406500236,5.221170902252197,0.19786313329297522
2425,2003-03-31,5.264084815979004,5.30919885635376,5.211267948150635,5.2816901206970215,2271091.0,-0.017053602059349915,1.696975069106572,-0.16666365729246604,63.20897590671204,47.9374517756773,-0.030018251003522067,-0.11027306513444479,0.3820156519214004,0.2298005996593222,31.522239448564527,0.14414596557617188,-0.16302677120318254,0.09578588008880651,-0.19243641744890283,0.38400817762651585,-0.04832526868004816,0.23989702885766118,-0.3372590401125741,50.666779658405424,-14.358741270655464,0.14411114876885475,3,-0.02585887908935547,0.06271958351135254,0.5930891036987305,0.4379396438598633,1.2621030807495126,0,0.22408023271887179,-1.5833340856768834,5.355413913726807,3.0000346683538597,5.248680114746094,1.5396790458044147,5.2618842124938965,0.22408023271887179
2426,2003-04-01,5.37191915512085,5.395026206970215,5.210166931152344,5.287191867828369,2317440.0,0.02048491673510222,1.8235422644972397,-4.812599875409658,66.78445208038565,52.15811777096721,-0.11954678183553114,-0.21938947037035206,0.26603532446636624,0.1290199975818318,31.04540945249311,0.1848592758178711,-0.10022609453245579,0.19729321002960187,-0.10334179571765922,0.49792821577686297,0.04697570715597177,0.347610712903232,-0.4243847330429835,90.58307989778369,18.521164096232397,0.1503175028736305,4,-0.13369321823120117,-0.045114755630493164,0.48525476455688477,0.3301053047180176,1.0695419311523429,1,0.2017616078353015,1.696975069106572,5.264084815979004,-1.5833340856768834,5.355413913726807,3.0000346683538597,5.248680114746094,0.2017616078353015
2427,2003-04-02,5.6525092124938965,5.677816867828369,5.501760959625244,5.501760959625244,2169306.0,0.05223274015685275,-1.3357605126810104,1.7792172709161105,67.98366023490627,55.901729059766055,-0.35250977512489357,-0.4870809614604745,-0.01978557313305629,-0.14739873717895158,30.20568777078526,0.30589771270751953,-0.044402624143795144,0.4538405656814577,0.08502617978245741,0.822654951580458,0.26943337273195755,0.6382477586309578,-0.6850944900530509,95.20841421026498,20.84130348759058,0.1844071929495001,4,-0.2734377384185791,-0.32570481300354004,0.2046647071838379,0.07977485656738281,0.829664707183837,2,0.14035422637314743,1.8235422644972397,5.37191915512085,1.696975069106572,5.264084815979004,-1.5833340856768834,5.355413913726807,0.14035422637314743
2428,2003-04-03,5.677816867828369,5.6932220458984375,5.5941901206970215,5.6525092124938965,2617344.0,0.004477242651552693,2.5294167629664877,0.1678802563405052,72.30881038665134,58.76728786129374,-0.33932646568593583,-0.5051846539545171,-0.04690979297629205,-0.16541146358143877,29.344049368491365,0.09903192520141602,0.012016518611345006,0.4581314802169798,0.03178736996817655,0.8844755904657831,0.24495942509257773,0.6713035353413819,-0.667778016664272,96.81088604596067,18.771873820846224,0.21317205512440168,4,-0.2910428047180176,-0.3510124683380127,0.17935705184936523,0.06051921844482422,0.856074333190918,3,0.16201547881142941,-1.3357605126810104,5.6525092124938965,1.8235422644972397,5.37191915512085,1.696975069106572,5.264084815979004,0.16201547881142941
2429,2003-04-04,5.558979034423828,5.69982385635376,5.530370235443115,5.678916931152344,1754893.0,-0.020930198379222054,1.0952307955356142,-4.739194332441497,64.15232257937981,60.54526856125069,-0.22635194865475583,-0.37781213062274865,0.06337215421750741,-0.03868337414490419,28.271177821034364,0.16945362091064453,0.0803764028652667,0.3215779542922972,-0.13078934725189573,0.7739452558364901,0.09539430352020073,0.5477616050643936,-0.4942855276809839,71.23601961271223,-4.112969797885071,0.22618365077209665,4,-0.13974499702453613,-0.23822665214538574,0.3028714656829834,0.17935705184936523,0.919893741607666,4,0.17300084474006905,2.5294167629664877,5.677816867828369,-1.3357605126810104,5.6525092124938965,1.8235422644972397,5.37191915512085,0.17300084474006905
2430,2003-04-07,5.546875,5.776848793029785,5.532569885253906,5.669013977050781,2754573.0,-0.0021773844349608495,-2.2408649223138823,1.018351833593079,62.444790145912606,61.76536872023846,-0.17542605606398798,-0.34938987631899554,0.06933469562867334,-0.016465611765747568,27.04186462623508,0.2442789077758789,0.13376824857862069,0.28774197101593035,-0.1807795775928147,0.7562635196246754,0.05348119671155782,0.5220027453203029,-0.41866845829606447,59.41747768882666,-13.18901462126221,0.23426077430437253,4,-0.08362650871276855,-0.2756381034851074,0.31580066680908203,0.19146108627319336,0.9386000633239746,0,0.17694899867957736,1.0952307955356142,5.558979034423828,2.5294167629664877,5.677816867828369,-1.3357605126810104,5.6525092124938965,0.17694899867957736
2431,2003-04-08,5.529269218444824,5.6029930114746085,5.497358798980713,5.5358710289001465,2485568.0,-0.0031740000550175562,-2.000006771076644,0.054051627209694544,64.38876593638804,63.349263517002285,-0.12239124385068845,-0.29536344610542553,0.08231237095032284,0.011956975265059455,24.97219461170043,0.1056342124938956,0.14489689005686124,0.2374007225036623,-0.20894795749268003,0.6837494025000046,0.01422638250549113,0.46057506250183344,-0.32322560658178645,11.417374554921835,-57.96396196550832,0.22317433999817096,4,-0.06602072715759277,-0.25803232192993164,0.2536313533782959,0.20906686782836914,0.9837145805358887,1,0.18029845154909796,-2.2408649223138823,5.546875,1.0952307955356142,5.558979034423828,2.5294167629664877,5.677816867828369,0.18029845154909796
2432,2003-04-09,5.545774936676025,5.626100063323975,5.501760959625244,5.529269218444824,1933926.0,0.002985153657582895,-2.4769355903275487,-2.500180570603106,62.41989714194044,64.57704205992644,-0.10548502342597832,-0.27090115231439693,0.055741132134096816,0.004716912507779725,22.53796216398689,0.12433910369873047,0.17397990403456287,0.21908030509948695,-0.18890087522100174,0.6270614854199756,0.015089714939242604,0.4230708952597313,-0.27123470307297826,17.323030779703583,-46.28528162698606,0.20399059016024412,4,-0.05226707458496094,-0.2745380401611328,0.07674944400787354,0.11498665809631348,0.6789169311523438,2,0.16150784332658397,-2.000006771076644,5.529269218444824,-2.2408649223138823,5.546875,1.0952307955356142,5.558979034423828,0.16150784332658397
2433,2003-04-10,5.5248680114746085,5.571083068847656,5.463247776031494,5.545774936676025,1782157.0,-0.0037698834590550456,2.015393846461549,-1.266647407193467,53.479521026753616,64.13013282655886,-0.04613212007316392,-0.22586982088924845,0.06602564521479959,0.03340372191097529,21.19821471668245,0.10783529281616211,0.19525890794396172,0.17550613880157417,-0.22304788022685607,0.5740601578300044,-0.0237708707126405,0.37478314831578885,-0.19005075074035283,19.649246049304153,-37.73001666774182,0.19927700951421504,4,-0.031360149383544034,-0.2536311149597159,0.048415422439576083,0.10013198852539151,0.6194977760314959,3,0.17327217703932374,-2.4769355903275487,5.545774936676025,-2.000006771076644,5.529269218444824,-2.2408649223138823,5.546875,0.17327217703932374
2434,2003-04-11,5.488555908203125,5.607394218444824,5.474252223968506,5.5578789710998535,1627661.0,-0.006572483396176443,-1.7191138161898964,3.3157942752878053,66.54800538525163,64.50113610195216,0.01235116704619621,-0.15796533986855188,0.09579229994483196,0.0768364482943582,19.851386721645707,0.13314199447631836,0.21774642506324682,0.11399598121643084,-0.24965114192215054,0.4776431043550122,-0.0678275803528603,0.295819542785722,-0.10069486359340551,8.07016903639977,-49.8324580497642,0.18182356156929078,4,0.004951953887939453,-0.21731901168823242,0.08472752571105957,0.136444091796875,0.6150970458984375,4,0.19045725511401224,2.015393846461549,5.5248680114746085,-2.4769355903275487,5.545774936676025,-2.000006771076644,5.529269218444824,0.19045725511401224
2435,2003-04-14,5.958406925201416,5.985915184020996,5.694322109222412,5.72183084487915,9731430.0,0.08560558093178172,1.0000032705710744,-3.412660526478701,77.14746655766213,65.65258215498288,-0.3896261140664157,-0.5925956221053266,-0.37964261880776107,-0.38189477123488036,18.417745560598263,0.4973592758178711,0.2532896841826249,0.542198657989502,0.1136733291646026,0.9707239868144013,0.3279359935770527,0.7564613224019512,-0.5238673507812885,94.73694774170181,33.853168772209216,0.21426266441244962,4,-0.2338254451751709,-0.582636833190918,-0.3906254768371582,-0.3389089107513428,0.12764120101928622,0,0.08734983316240763,-1.7191138161898964,5.488555908203125,2.015393846461549,5.5248680114746085,-2.4769355903275487,5.545774936676025,0.08734983316240763
2436,2003-04-15,5.970510959625244,6.006822109222412,5.809858798980713,5.958406925201416,3943283.0,0.0020314212466143733,3.6494000585308752,0.05116339068319977,76.65560573829006,66.61613165535886,-0.34407345671883505,-0.5713353967033639,-0.3976597474139165,-0.38278358065450657,17.473041393254594,0.19696331024169922,0.2723799923463801,0.5145249366760254,0.03556451761767221,0.9934853557343786,0.2750447271468488,0.754005146205202,-0.4962587356567383,93.31992933072974,30.47168318732585,0.2394802095291764,4,-0.23547601699829102,-0.5842874050140381,-0.43188905715942383,-0.3801724910736084,0.1749558448791504,1,0.08625126177325604,1.0000032705710744,5.958406925201416,-1.7191138161898964,5.488555908203125,2.015393846461549,5.5248680114746085,0.08625126177325604
2437,2003-04-16,6.048635959625244,6.1454668045043945,6.01892614364624,6.01892614364624,3259866.0,0.013085144726860065,-7.51844124161397,2.4545382918373777,78.68978728949472,67.32512908900812,-0.4024171520610036,-0.6068228348173204,-0.4826856017347234,-0.4464721992509775,16.407800680733125,0.1749558448791504,0.29474450489279747,0.5458299398422239,0.02694605926404492,1.064713820420403,0.2863879995531349,0.805271880131313,-0.4891725540161129,85.80648723681902,19.99383464733161,0.2594419402890894,4,-0.2442786693572998,-0.5930900573730469,-0.6161975860595703,-0.5644810199737549,0.0682210922241211,2,0.0767690174206217,3.6494000585308752,5.970510959625244,1.0000032705710744,5.958406925201416,-1.7191138161898964,5.488555908203125,0.0767690174206217
2438,2003-04-17,6.066240787506104,6.094850063323975,6.009023189544678,6.032129764556885,2477389.0,0.002910545120978103,-1.1370123239854677,1.148139826019996,77.23436160627182,68.778688980885,-0.40133436056020866,-0.5866488402234582,-0.5103215476117269,-0.4556464610895734,15.458820729993105,0.08582687377929688,0.30496040817547687,0.5203559875488288,-0.036013340892295354,1.076725315989953,0.2421713233282663,0.7985406517693914,-0.40129677009582565,88.1966185932616,24.383732117035983,0.2781846642205623,4,-0.26188349723816007,-0.6106948852539071,-0.6879947185516366,-0.6332521438598642,0.18926143646240146,3,0.026120143573695076,-7.51844124161397,6.048635959625244,3.6494000585308752,5.970510959625244,1.0000032705710744,5.958406925201416,0.026120143573695076
2439,2003-04-21,6.098151206970215,6.218090057373048,6.055237770080566,6.066240787506104,1960282.0,0.005260328526660585,-5.040912347109371,0.9354870275105737,83.48051383272109,71.11599161275262,-0.3897014181184826,-0.5977276190053651,-0.5485872998333674,-0.48034857847068224,16.06760097521069,0.16285228729248136,0.29331401317988615,0.5195859432220455,-0.08630009673635453,1.1254719831804456,0.21664292324284506,0.822528963201246,-0.3467130878829954,77.10076555346252,11.144768839605803,0.3029430199792002,4,-0.25748229026794434,-0.6062936782836914,-0.75511634349823,-0.6651625633239746,0.17935800552368164,0,0.0075784576287754035,-1.1370123239854677,6.066240787506104,-7.51844124161397,6.048635959625244,3.6494000585308752,5.970510959625244,0.0075784576287754035
2440,2003-04-22,6.373239040374756,6.40955114364624,6.070642948150635,6.098151206970215,3058112.0,0.04511003811944092,-1.0533397661925321,8.620627306824705,85.43608975864741,73.45458314855921,-0.5981434707230413,-0.8210561341473008,-0.8237014128864901,-0.7484352286121236,16.375376733462062,0.33890819549560547,0.2804515479542964,0.7350897312164308,0.06284266305194652,1.4073367993809152,0.3989661971341887,1.071213265298673,-0.5284705336303706,93.94487797043047,29.819165776180938,0.33612353408224205,4,-0.43683958053588867,-0.7856509685516357,-1.103102445602417,-0.9402503967285156,-0.09022808074951172,1,-0.04229969793465349,-5.040912347109371,6.098151206970215,-1.1370123239854677,6.066240787506104,-7.51844124161397,6.048635959625244,-0.04229969793465349
2441,2003-04-23,6.582305908203125,6.624120235443115,6.464569091796875,6.5470948219299325,7840218.0,0.03280386417391856,1.685147958671883,0.12799943144490672,84.65950437490868,75.92565061888902,-0.7175908386202403,-0.9727975530278883,-1.0318556042958873,-0.9484762146780223,16.87730699089236,0.2508811950683594,0.30029614731485577,0.8760998487472538,0.11224152079874194,1.6399581766957656,0.49417068477299786,1.2580290127215097,-0.6245808740783687,93.20199511299646,31.644507774715898,0.3819291639742558,4,-0.5386219024658203,-0.7542908191680908,-1.3790159225463867,-1.1520683765411377,-0.18705987930297852,2,-0.0753926950377628,-1.0533397661925321,6.373239040374756,-5.040912347109371,6.098151206970215,-1.1370123239854677,6.066240787506104,-0.0753926950377628
2442,2003-04-24,6.393045902252197,6.476673126220702,6.365537166595459,6.382041931152344,6174387.0,-0.028752842634534037,-4.050085045989797,0.31251438863535586,73.75730405986303,78.17873762256784,-0.44198588923629156,-0.7319775407248876,-0.8437923640662044,-0.7551523644063156,17.264635373558967,0.21676874160766602,0.3244885642355122,0.6302817583084108,-0.16203377787031226,1.422597294487134,0.23412399021904928,1.0264395263977724,-0.3224029541015625,62.4328657190345,5.1143254259039495,0.39615776808936154,4,-0.3438596725463867,-0.5650308132171631,-1.1930569410324097,-0.96280837059021,0.12103891372680664,3,-0.03872631317422315,1.685147958671883,6.582305908203125,-1.0533397661925321,6.373239040374756,-5.040912347109371,6.098151206970215,-0.03872631317422315
2443,2003-04-25,6.279709815979004,6.394145965576173,6.279709815979004,6.393045902252197,3502515.0,-0.017728026359589588,-1.0194124106478113,-10.299562334792217,74.02787298252485,79.00983402226487,-0.2350312491015183,-0.5664827119606564,-0.7298376045636719,-0.6385810524673223,17.318907622323614,0.11443614959716886,0.3488096425924958,0.4653941869735716,-0.3202236247084098,1.251011998655553,0.07258528113258045,0.8582030928145628,-0.0983714103698734,39.458422357135134,-15.434590451683547,0.3928089058409907,4,-0.12048864364624023,-0.4516947269439697,-1.08082115650177,-0.8494722843170166,0.26958608627319336,4,-0.025933167121074963,-4.050085045989797,6.393045902252197,1.685147958671883,6.582305908203125,-1.0533397661925321,6.373239040374756,-0.025933167121074963
2444,2003-04-28,6.415052890777588,6.445862770080566,6.2808098793029785,6.2808098793029785,1933926.0,0.02155244091919628,-1.4590165099031003,-1.1844683885679665,76.74575956475843,78.96519991194224,-0.2515868268793424,-0.6517874308960829,-0.8617349978476803,-0.7719246668735593,18.192402878551135,0.1661529541015625,0.38476643845845704,0.5477553129196169,-0.2503781186058607,1.3458887444450944,0.14868859715687854,0.9468220286823552,-0.14515811920166044,62.22657199028884,7.579290078271107,0.3990667157627387,4,-0.19806337356567383,-0.5628297328948975,-1.2301937341690063,-0.9848153591156006,0.17055416107177734,0,-0.024871294052533077,-1.0194124106478113,6.279709815979004,-4.050085045989797,6.393045902252197,1.685147958671883,6.582305908203125,-0.024871294052533077
2445,2003-04-29,6.443662166595459,6.478872776031494,6.334726810455322,6.398548126220702,1783066.0,0.0044597100452594685,1.4952722920406942,0.3360624875678507,77.97980328557733,79.11233297275193,-0.22811234113645096,-0.6192436167553552,-0.8880913760149589,-0.7949744903181344,18.97709825571944,0.14414596557617188,0.44532135777646964,0.517385721206665,-0.267281958463629,1.302053400876959,0.12505188137151801,0.9097195610418121,0.18045806884765625,47.60377193917603,-11.994952859387823,0.3923338398351471,4,-0.1270904541015625,-0.5914390087127686,-1.1996592283248901,-1.0134246349334717,0.22337102890014648,1,-0.025785484993753216,-1.4590165099031003,6.415052890777588,-1.0194124106478113,6.279709815979004,-4.050085045989797,6.393045902252197,-0.025785484993753216
2446,2003-04-30,6.455766201019287,6.485475063323975,6.3545331954956055,6.444762229919434,2930880.0,0.0018784402581775161,2.718793377797339,0.24391455538996043,77.92032570567808,79.02683724121675,-0.18343423369782919,-0.5754909372857426,-0.903253755313723,-0.8003907906158574,20.31264909942922,0.13094186782836914,0.5021610591642114,0.47529740333557147,-0.2977896647935534,1.2483844714646963,0.08875386927100948,0.8618409374001335,0.1625661659240727,85.5617687204099,19.763849853355083,0.38654353406456243,4,-0.13919448852539062,-0.5743839740753174,-1.2117632627487183,-1.0255286693572998,0.21236801147460938,2,-0.02675983547340466,1.4952722920406942,6.443662166595459,-1.4590165099031003,6.415052890777588,-1.0194124106478113,6.279709815979004,-0.02675983547340466
2447,2003-05-01,6.445862770080566,6.4480628967285165,6.3171210289001465,6.4480628967285165,1933018.0,-0.0015340442374069951,118.03120936271354,-0.1999393335356356,78.45003429088574,79.16191198395163,-0.12433358625124313,-0.5302923395172936,-0.8962320592767288,-0.7826648617912273,21.856405882738777,0.13864517211914062,0.5019090202069334,0.4257262945175171,-0.3578506237468151,1.2093032127818493,0.033937835385351,0.8175147536496832,0.16679748573303232,80.74879322211433,8.736913383396299,0.3917884591321659,5,-0.10618376731872559,-0.5589785575866699,-1.2018598318099976,-1.015625238418579,0.13974428176879883,3,-0.007852593669130714,2.718793377797339,6.455766201019287,1.4952722920406942,6.443662166595459,-1.4590165099031003,6.415052890777588,-0.007852593669130714
2448,2003-05-02,6.5977110862731925,6.6307220458984375,6.4040489196777335,6.445862770080566,3426176.0,0.02355748510462452,1.0808085671701324,-69.01798872992406,81.97971560045478,78.99515662481092,-0.21552995315624734,-0.6426393972636291,-1.0437232594587336,-0.9249200841967307,23.60269790960146,0.226673126220704,0.508935694024637,0.5315798997879018,-0.27504597526067176,1.3382057748364753,0.12826696226361456,0.934892837312189,-0.280590057373046,90.5659297456182,10.033519910666769,0.40331293752428693,5,-0.24702858924865634,-0.7075259685516349,-1.3537081480026236,-1.1674735546112052,0.07592487335205167,4,-0.012675042783879431,118.03120936271354,6.445862770080566,2.718793377797339,6.455766201019287,1.4952722920406942,6.443662166595459,-0.012675042783879431
2449,2003-05-05,6.5206871032714835,6.5988121032714835,6.493177890777588,6.5988121032714835,2550093.0,-0.011674349178756982,1.7042358398437272,-0.5144936865871802,70.95984417876213,77.38668489371256,-0.08075875453740977,-0.5163458116124291,-0.9652047719903196,-0.8374587834862943,25.77122439458005,0.1056342124938956,0.505306066579978,0.4064705133438098,-0.3874191570466703,1.2003601837342899,0.009525678148570194,0.8034153485390494,-0.203566074371337,64.91244075667215,-13.252168820982007,0.39694483519524,5,-0.06547117233276278,-0.6002426147460929,-1.2912638187408438,-1.0904495716094962,0.36751699447631925,0,0.004387390243945299,1.0808085671701324,6.5977110862731925,118.03120936271354,6.445862770080566,2.718793377797339,6.455766201019287,0.004387390243945299
2450,2003-05-06,6.528388977050781,6.602112770080566,6.5063819885253915,6.517385959625244,3039936.0,0.001181144510895793,-4.7999393317831816,-0.140838623046875,70.8642221893296,75.85387576198154,-0.07167563176678371,-0.47088752422983315,-0.9678509556219455,-0.8380689155382237,27.705853949052933,0.0957307815551749,0.5084998128060425,0.36509668827056885,-0.40202131456610957,1.1322146911072473,-0.01846231314777036,0.748655689688908,-0.20499592781066855,67.36838744109879,-8.512386507195899,0.38355900141833943,5,-0.07317304611206055,-0.6079444885253906,-1.2458738088607788,-1.098151445388794,0.5985918045043945,1,0.008764501471913322,1.7042358398437272,6.5206871032714835,1.0808085671701324,6.5977110862731925,118.03120936271354,6.445862770080566,0.008764501471913322
2451,2003-05-07,6.5261878967285165,6.563600063323975,6.476673126220702,6.528388977050781,2700954.0,-0.00033715520475297023,1.3939147220653947,-0.20004333694466467,68.93542889403754,75.31811185466759,-0.08747048294395032,-0.41125567171811106,-0.9611894895793958,-0.8282776522134787,29.85659197857853,0.08692693710327237,0.5041140137297262,0.31304967403411954,-0.40882628408242905,1.0349256321506681,-0.047888305024154754,0.6739876530923938,-0.19664826755523723,66.66651461449482,-7.629956704901943,0.36093797905827407,5,-0.07097196578979581,-0.6057434082031259,-1.243672728538514,-1.0959503650665292,0.41483306884765625,2,0.02158155741082668,-4.7999393317831816,6.528388977050781,1.7042358398437272,6.5206871032714835,1.0808085671701324,6.5977110862731925,0.02158155741082668
2452,2003-05-08,6.4414610862731925,6.5261878967285165,6.3952460289001465,6.470069885253906,1504973.0,-0.012982588272978823,-1.1636325673562316,12.997616984407728,64.12596094606057,74.21789940617157,0.005415777787848519,-0.2698195315722556,-0.8743492764711718,-0.7373426185771272,31.806596995624727,0.13094186782837003,0.4674311321809874,0.1835385560989371,-0.4721078762803197,0.8391849884781939,-0.1442846600906913,0.5113617722885655,-0.10589780876540988,19.626226892304448,-50.72623040983093,0.3278232161896283,5,0.014304876327515537,-0.39447617530822665,-1.15894591808319,-1.0112235546112052,0.6404047012329119,3,0.03518970668063903,1.3939147220653947,6.5261878967285165,-4.7999393317831816,6.528388977050781,1.7042358398437272,6.5206871032714835,0.03518970668063903
2453,2003-05-09,6.4821739196777335,6.4865760803222665,6.38754415512085,6.452465057373048,1356838.0,0.006320434581418288,4.142754556259714,-1.0384519225960356,64.36215820605074,72.8419436996485,-0.003975329205019307,-0.24784320259527615,-0.9134252932151457,-0.7693512705719243,34.0599747281725,0.0990319252014169,0.4186298710760772,0.1763860940933215,-0.38724708049334655,0.7400192686799896,-0.10543049320001252,0.45820268138665554,-0.1407074668021382,44.10233275479254,-24.34740535141094,0.2818165872933338,5,-0.008252382278441495,-0.43518900871276767,-1.1292359828948966,-1.0519363880157462,0.7834510803222665,4,0.01595654998667073,-1.1636325673562316,6.4414610862731925,1.3939147220653947,6.5261878967285165,-4.7999393317831816,6.528388977050781,0.01595654998667073
2454,2003-05-12,6.533891201019287,6.5404930114746085,6.4084510803222665,6.4821739196777335,1641293.0,0.007978385335289717,3.0677786836481187,1.740803158705835,57.21348147171191,70.534574609219,-0.04141820191667822,-0.22897063111543492,-0.9596430038091235,-0.8130997117693131,36.31870462459742,0.13204193115234197,0.397002473858441,0.1758366107940672,-0.2443182573895335,0.5959914789776679,-0.03424082329773359,0.385914044885868,-0.18663963628323454,68.20524330919167,2.857348833684739,0.21007743409180044,5,-0.05996966361999512,-0.4869062900543213,-1.177101969718933,-1.1036536693572998,0.6668128967285156,0,0.021387677619143286,4.142754556259714,6.4821739196777335,-1.1636325673562316,6.4414610862731925,1.3939147220653947,6.5261878967285165,0.021387677619143286
2455,2003-05-13,6.478872776031494,6.507482051849365,6.4370598793029785,6.492076873779298,1325939.0,-0.008420468491916466,2.1999566654027407,-0.255313067610815,44.61008701287279,66.83343697668509,0.021367075668786484,-0.14014634468064635,-0.8939397667669731,-0.7504920319218247,37.10747418531687,0.0968313217163086,0.3824469013377989,0.09479489326477086,-0.28352621254930455,0.47311599907884627,-0.09436565964226684,0.28395544617180857,-0.1259518016721941,51.87478332466632,-9.538740644823221,0.18916055290703765,5,-0.0049512386322021484,-0.4318878650665283,-1.108879566192627,-1.0486352443695068,0.7251319885253906,1,0.06317940417515588,3.0677786836481187,6.533891201019287,4.142754556259714,6.4821739196777335,-1.1636325673562316,6.4414610862731925,0.06317940417515588
2456,2003-05-14,6.485475063323975,6.500879764556885,6.4370598793029785,6.492076873779298,1217792.0,0.0010190487636838608,4.272716528453523,0.49998194359181436,55.94898015553931,64.33331985053549,0.02170464533967653,-0.11192938292594867,-0.8791311604204806,-0.7476502453429417,37.866248117469766,0.06381988525390625,0.34874204247850926,0.07564897537231463,-0.2506821343755883,0.40198008512021755,-0.08751657950163683,0.2388145302462661,-0.12699806753389176,64.02853250279844,2.630598730805069,0.16316555487395137,5,0.023658037185668945,-0.4384901523590088,-1.1182323694229126,-1.0552375316619873,0.770246982574462,2,0.09891422169811137,2.1999566654027407,6.478872776031494,3.0677786836481187,6.533891201019287,4.142754556259714,6.4821739196777335,0.09891422169811137
2457,2003-05-15,6.512983798980713,6.574604034423827,6.492076873779298,6.574604034423827,3184435.0,0.004241591462174066,1.6785733631516828,9.33383893102064,66.87892507264465,62.65545423633436,0.005272790297936147,-0.10842570776235405,-0.8820912004586265,-0.7658280208026671,38.30621456445035,0.08912897109985263,0.30969435771099896,0.0799403190612793,-0.20112503254437986,0.36100567066693845,-0.060592356741549835,0.22047299486410843,-0.14906190218846316,67.05855062415115,2.7662226428955137,0.1405326758028295,5,-0.018155336380004883,-0.46599888801574707,-1.1457411050796509,-1.0827462673187256,0.5182662010192871,3,0.06572059440136302,4.272716528453523,6.485475063323975,2.1999566654027407,6.478872776031494,3.0677786836481187,6.533891201019287,0.06572059440136302
2458,2003-05-16,6.224691867828369,6.512983798980713,6.189480781555176,6.512983798980713,5854490.0,-0.04426418674609045,1.244273824331119,4.678526933226096,38.7222913396771,59.073503920880455,0.26271472134057294,0.2027402286195521,-0.5748612901760248,-0.4714559155244098,38.07749803873843,0.3235030174255371,0.2613475895299988,-0.2162741661071781,-0.46029749038248813,0.02774915816813195,-0.33828582824483355,-0.09426250396952263,0.40603017807006836,9.142809739717874,-53.12185856210499,0.1220116621376552,5,0.17110490798950195,-0.17770695686340332,-0.8423194885253906,-0.7944543361663818,0.7944540977478036,4,0.13770543793628476,1.6785733631516828,6.512983798980713,4.272716528453523,6.485475063323975,2.1999566654027407,6.478872776031494,0.13770543793628476
2459,2003-05-19,6.144365787506104,6.216989040374756,6.122358798980713,6.216989040374756,2496474.0,-0.012904426761655707,1.606059014326798,0.2519087252229572,33.29235857052208,54.89885240767963,0.3174266880838035,0.3022000658365309,-0.47443746067223014,-0.38441841687088285,37.30567768872548,0.10233306884765625,0.20867851362958412,-0.2989109754562369,-0.5297871005816077,-0.06803485033086609,-0.41434903801892276,-0.18347291289355105,0.47753143310546786,4.866162603974998,-56.80532974484777,0.11543806256268543,5,0.2041156291961661,-0.09187865257263272,-0.7619934082031259,-0.7141282558441171,0.8879842758178702,0,0.18248575219493834,1.244273824331119,6.224691867828369,1.6785733631516828,6.512983798980713,4.272716528453523,6.485475063323975,0.18248575219493834
2460,2003-05-20,6.1036529541015625,6.155370235443115,6.060739040374756,6.117958068847656,2350157.0,-0.00662604324230287,1.123455204956184,0.19697705873856133,30.952352701134842,50.67851060846821,0.3258179948275055,0.3390646586789998,-0.4107058687145102,-0.3370925055182159,35.83235915748364,0.09463119506835938,0.12821246931593766,-0.32614450454711896,-0.601442695238612,-0.05084631385562588,-0.46379359989286595,-0.18849540920137198,0.49826272964477525,8.351203958973821,-48.22055700917046,0.13764909534574657,5,0.2140185832977295,0.058869123458862305,-0.721280574798584,-0.6734154224395752,1.0101232528686523,1,0.17973681529665586,1.606059014326798,6.144365787506104,1.244273824331119,6.224691867828369,1.6785733631516828,6.512983798980713,0.17973681529665586
2461,2003-05-21,6.086048126220702,6.1289610862731925,6.0673418045043945,6.1047539710998535,1560410.0,-0.0028843101030228135,-1.1960421109874013,1.3076333333333954,30.69658333930235,46.96413531882841,0.30667321186117125,0.3347475259984005,-0.36215007021605583,-0.3140167100587705,33.77078821709026,0.06161928176879794,0.08281974379485035,-0.31893644332885795,-0.6241850504090269,-0.013687836248688967,-0.4715607468689429,-0.16631213978877302,0.48339695892334067,4.925240313904219,-46.58115658905044,0.15262430354008452,5,0.23162341117858976,0.13424229621887296,-0.5358723402023307,-0.6558105945587149,0.9815139770507812,2,0.1836917183614859,1.123455204956184,6.1036529541015625,1.606059014326798,6.144365787506104,1.244273824331119,6.224691867828369,0.1836917183614859
2462,2003-05-22,6.1454668045043945,6.186180114746094,6.0717430114746085,6.079444885253906,1789427.0,0.009763097013264943,-1.8108361345029529,-3.529480741288165,23.066835311617552,42.37576610833584,0.22445624655547913,0.26965519042902386,-0.38847331948729114,-0.366421340300378,32.32172503210946,0.11443710327148526,0.03526026375195279,-0.24713881015777606,-0.5737583540684374,0.07948073375288534,-0.41044858211310675,-0.08382903820244536,0.39345591795349133,18.734935566928783,-26.681035897481564,0.1633097719553309,5,0.17220473289489746,0.17440581321716309,-0.5848375558853149,-0.7152292728424072,0.9408011436462402,3,0.18066247474972408,-1.1960421109874013,6.086048126220702,1.123455204956184,6.1036529541015625,1.606059014326798,6.144365787506104,0.18066247474972408
2463,2003-05-23,6.116857051849365,6.158670902252197,6.105854034423827,6.146566867828369,2232013.0,-0.0046554238376260715,-1.0425794792357834,-0.4499992777593205,24.478398523598457,38.738534669656566,0.21880600624071356,0.3008643345817914,-0.3335837834435198,-0.3319995723459108,31.30406461324742,0.05281686782837003,-0.011289662768212416,-0.2676059246063236,-0.6136200125762015,0.07840816336355427,-0.440612968591263,-0.09459888062138422,0.3933746496835324,35.91552734375,-6.743693361518211,0.173007043984939,5,0.20081448554992676,0.20301556587219238,-0.48690545558929443,-0.661311149597168,0.8923859596252433,4,0.1494873822291103,-1.8108361345029529,6.1454668045043945,-1.1960421109874013,6.086048126220702,1.123455204956184,6.1036529541015625,0.1494873822291103
2464,2003-05-27,6.255502223968506,6.279709815979004,6.09044885635376,6.116857051849365,2234739.0,0.02266608013623972,1.0235282721632246,-4.666645266908484,35.20292153645437,37.69329406116563,0.04081013467071948,0.15774059442244148,-0.4409938810997849,-0.4641256314671267,30.314293493579825,0.18926095962524414,-0.044668347639222894,-0.12098321914672816,-0.4713573410461045,0.22939090275264817,-0.2961702800964163,0.05420384180296001,0.22775991789490302,88.94482976383611,47.37002873167929,0.17518706094968794,5,0.06216931343078613,0.0874776840209961,-0.6255506277084351,-0.7999563217163086,0.8538727760314941,1,0.12207552875318295,-1.0425794792357834,6.116857051849365,-1.8108361345029529,6.1454668045043945,-1.1960421109874013,6.086048126220702,0.12207552875318295
2465,2003-05-28,6.2775092124938965,6.342430114746094,6.2720069885253915,6.310519218444824,1395917.0,0.0035180210537002488,-2.200000000000089,-0.2380898335396891,36.79913006191932,35.5655329396523,-0.014264124879488804,0.12927563681537357,-0.4354066320899115,-0.48316165458899896,29.287190721077454,0.08692789077758789,-0.0835693611366608,-0.09066858291626012,-0.44221340284897437,0.2608762370164541,-0.26644099288261724,0.085103827050097,0.1804015432801931,76.39997781252275,36.429405767913565,0.17577240996635693,5,0.04016232490539551,0.0682213306427002,-0.6112459897994995,-0.785651683807373,0.816460609436036,2,0.12024527966087994,1.0235282721632246,6.255502223968506,-1.0425794792357834,6.116857051849365,-1.8108361345029529,6.1454668045043945,0.12024527966087994
2466,2003-05-29,6.283010959625244,6.340229034423827,6.2610039710998535,6.2775092124938965,1979366.0,0.0008764219924037864,-3.114280761706613,-0.16666907420515117,40.816376164486925,32.66969417207922,-0.05755854239949709,0.11612151402322635,-0.4142775615115859,-0.48563028209809467,28.158370227343234,0.07922506332397372,-0.11521773913998512,-0.07652907371520978,-0.42750134865898737,0.2744432012285678,-0.25201521118709813,0.09895706375667856,0.1510694932248855,78.04876759819057,34.03810717872341,0.17548613747188857,5,0.0038504600524902344,0.06271958351135254,-0.5210171937942505,-0.695422887802124,0.8802809715270996,3,0.13222406465363257,-2.200000000000089,6.2775092124938965,1.0235282721632246,6.255502223968506,-1.0425794792357834,6.116857051849365,0.13222406465363257
2467,2003-05-30,6.3952460289001465,6.426055908203125,6.270906925201416,6.284111022949219,1873037.0,0.01786326173806274,-1.2560036609591296,20.199947997919917,45.3474679696748,33.40582490874563,-0.21037414688597966,-0.00010547398728100177,-0.49600660532360674,-0.5959760317160336,27.364755546785368,0.15514898300170898,-0.12593982734063758,0.038236832618713024,-0.3108393934009035,0.38731305863832954,-0.13630128039109568,0.21277494562852173,-0.3345069885253906,90.8196567583427,44.88648190241716,0.17453811300980845,5,-0.15184855461120605,-0.049515485763549805,-0.45939648151397705,-0.7003734111785889,0.9000887870788574,4,0.10512747614917983,-3.114280761706613,6.283010959625244,-2.200000000000089,6.2775092124938965,1.0235282721632246,6.255502223968506,0.10512747614917983
2468,2003-06-02,6.514084815979004,6.661531925201416,6.4480628967285165,6.4480628967285165,2926336.0,0.01858236360912846,-5.4666108133876,0.5940695164909581,49.01098754573382,35.15233923932472,-0.3172028132894775,-0.13231438870353607,-0.5853092056920115,-0.7106515916526721,26.33395266773896,0.26628589630126953,-0.14813011925612152,0.16125693321228063,-0.17753136826072335,0.5000452346852846,-0.008137217524221363,0.3306510839487826,-0.44603943824768066,74.1811450442868,29.78196416067434,0.16939415073650188,6,-0.15294933319091797,-0.15294933319091797,-0.5754841566085815,-0.8192121982574463,0.7405362129211417,0,0.08783783882703977,-1.2560036609591296,6.3952460289001465,-3.114280761706613,6.283010959625244,-2.200000000000089,6.2775092124938965,0.08783783882703977
2469,2003-06-03,6.549295902252197,6.582305908203125,6.4425621032714835,6.514084815979004,3180800.0,0.0054053773120701365,1.7608868707518417,0.5333241849514003,53.587474445973136,37.667352766528964,-0.32288931166730084,-0.17420380134068658,-0.5976991048168001,-0.740117153421882,25.233111162709633,0.1397438049316415,-0.18247563320022664,0.19503757953643763,-0.1469612599119463,0.5370364189848216,0.024038159812246107,0.36603699926062916,-0.4575110626220704,71.97798011352813,27.346098598755482,0.1709994197241919,6,-0.184859037399292,-0.18816041946411133,-0.5556777715682983,-0.8544232845306396,0.5655813217163086,1,0.0702284819753285,-5.4666108133876,6.514084815979004,-1.2560036609591296,6.3952460289001465,-3.114280761706613,6.283010959625244,0.0702284819753285
2470,2003-06-04,6.585607051849365,6.608715057373048,6.4865760803222665,6.549295902252197,2425587.0,0.005544282948748869,1.9599704169362402,1.0312419592920115,54.95103475853118,40.362291813109955,-0.31697954761522773,-0.2171414839469339,-0.6018185541307588,-0.7737690678982636,24.09849153732348,0.12213897705078125,-0.16871354002738492,0.2284878253936764,-0.12052952711192955,0.5775051778992824,0.05397914914087387,0.40299650164647893,-0.4710323287963867,81.043801668635,37.25997374149654,0.17450867625280284,6,-0.21896958351135254,-0.2244715690612793,-0.551000714302063,-0.8907344341278076,0.5864877700805673,2,0.07953221988906112,1.7608868707518417,6.549295902252197,-5.4666108133876,6.514084815979004,-1.2560036609591296,6.3952460289001465,0.07953221988906112
2471,2003-06-05,6.6670331954956055,6.669233798980713,6.497579097747803,6.525087833404541,1554048.0,0.012364257843682669,1.3458657395792266,3.90913985554826,57.23141374569615,44.15835608356313,-0.3434428465084327,-0.30301032552278073,-0.6507201288229378,-0.8528261228363991,23.201863424884245,0.17165470123291016,-0.13803727037348157,0.3028717041015625,-0.06564819943622258,0.6713916076393476,0.11861175233266952,0.4871316558704555,-0.5305801843566895,99.44753828326263,56.186778224682456,0.18425995176889262,6,-0.28719186782836914,-0.3020467758178711,-0.582635760307312,-0.9721605777740479,0.6283016204833984,3,0.06403697325562674,1.9599704169362402,6.585607051849365,1.7608868707518417,6.549295902252197,-5.4666108133876,6.514084815979004,0.06403697325562674
2472,2003-06-06,6.6681342124938965,6.861795902252197,6.657129764556885,6.7616639137268075,2724582.0,0.00016514347026719278,-2.542818466211587,-0.6589134005865401,78.50072143173239,50.16083640668912,-0.29346793175118346,-0.3017286355313935,-0.6199257092818726,-0.8514924523331207,23.070934242146333,0.2046661376953125,-0.09762240998678617,0.2926390647888182,-0.09910145598816467,0.684379585565801,0.09676880440032676,0.4885093251773096,-0.49971435408447284,53.80580234008997,5.972022957985168,0.19587026038849148,6,-0.19201183319091797,-0.20686674118041992,-0.5691572427749634,-0.9732615947723389,0.6084947586059561,4,0.07425731139764458,1.3458657395792266,6.6670331954956055,1.9599704169362402,6.585607051849365,1.7608868707518417,6.549295902252197,0.07425731139764458
2473,2003-06-09,6.585607051849365,6.6681342124938965,6.568002223968506,6.657129764556885,1849408.0,-0.012376349667633013,1.1411368850369614,0.7647058823529339,78.27924312417242,54.94709436088001,-0.15360975026532842,-0.22246089703570426,-0.5053787974463146,-0.766757381504588,22.748348501800365,0.10013198852539062,-0.05343517607692405,0.2049402475357054,-0.19536746316496512,0.6052479582363759,0.004786392185369692,0.4050941028860411,-0.3617171099325196,34.12056683541928,-18.35732945433491,0.20015385535033536,6,-0.024207115173339844,-0.12433958053588867,-0.4723254442214966,-0.8907344341278076,0.6536097526550284,0,0.10776952808478502,-2.542818466211587,6.6681342124938965,1.3458657395792266,6.6670331954956055,1.9599704169362402,6.585607051849365,0.10776952808478502
2474,2003-06-10,6.673635959625244,6.7451581954956055,6.591108798980713,6.607614040374756,2036621.0,0.013366863082296732,-2.1110907812755797,-0.9230902569436111,84.44145556763777,60.24068608373762,-0.19678271693273608,-0.31566815331633347,-0.5631457483158115,-0.8516048440785013,22.29579696026352,0.15955114364624023,-0.0015990881875964646,0.285981917381287,-0.1301523045789752,0.7021161393415492,0.07791480640115633,0.4940490283614176,-0.3987135408815705,49.853410819514096,-7.867224992078292,0.20806711098013095,6,-0.11223602294921875,-0.21236848831176758,-0.5532021522521973,-0.9754624366760254,0.6150960922241211,1,0.08705675179014816,1.1411368850369614,6.585607051849365,-2.542818466211587,6.6681342124938965,1.3458657395792266,6.6670331954956055,0.08705675179014816
2475,2003-06-11,6.888204097747803,6.900308132171631,6.6505279541015625,6.657129764556885,1701274.0,0.03215160962040353,-1.0450488787557,3.4999638879660258,89.15133926181761,65.61123753899658,-0.3527044340380492,-0.5249102938137256,-0.7413904327772922,-1.0603586818863437,21.983268067891338,0.24978017807006836,0.059640401189201775,0.48008348941803014,0.008490796093769681,0.9516761827422906,0.24428714275589947,0.7158798360801608,-0.5663318003234474,96.99449669896659,31.24910787910683,0.2357963466621304,6,-0.3025965690612793,-0.4076805114746094,-0.7003738880157471,-1.190030574798584,0.6007919311523429,2,0.03290743465264301,-2.1110907812755797,6.673635959625244,1.1411368850369614,6.585607051849365,-2.542818466211587,6.6681342124938965,0.03290743465264301
2476,2003-06-12,7.126980781555176,7.1522889137268075,6.965229034423827,6.970730781555176,4732122.0,0.034664577358479276,-1.236842705470467,0.6761893363158742,90.76773223963627,70.6579335689923,-0.5131358663832284,-0.7517029955699055,-0.9437965009849751,-1.2911356399917278,21.872951309953105,0.2640848159790048,0.11369432600233154,0.6867848873138431,0.11617151788702351,1.2573982567406627,0.4014782026004333,0.9720915720272529,-0.7472649006560932,95.66854206757631,22.986196517067924,0.2853066847134098,6,-0.3295552730560303,-0.5204668045043945,-0.9391505718231201,-1.428807258605957,-0.059418678283692294,3,0.00633003536245158,-1.0450488787557,6.888204097747803,-2.1110907812755797,6.673635959625244,1.1411368850369614,6.585607051849365,0.00633003536245158
2477,2003-06-13,6.941020965576173,6.9751319885253915,6.9102110862731925,6.959726810455322,4164122.0,-0.026092369501019563,1.6222085263329997,-0.11971740722655681,80.27481395250263,74.13169205863329,-0.2700108481011263,-0.5607831532487415,-0.7319226955407876,-1.0982640856018477,21.324061034462627,0.2167696952819833,0.16527014169399035,0.47942321300506663,-0.13324396112231174,1.092090387132445,0.1730896259413779,0.7857568000687554,-0.46859632073776325,63.841731832359784,-12.93405441506539,0.306333587063689,6,-0.14359545707702726,-0.3345069885253915,-0.7531907558441171,-1.242847442626954,0.20686626434326083,4,0.05104635934108859,-1.236842705470467,7.126980781555176,-1.0450488787557,6.888204097747803,-2.1110907812755797,6.673635959625244,0.05104635934108859
2478,2003-06-16,7.081865787506104,7.1192779541015625,6.9421210289001465,6.9421210289001465,2313805.0,0.02029165775877173,-1.5354357039028752,-7.47064671544051,80.30663916175789,77.10048813816492,-0.3596691687161018,-0.668386559149698,-0.8454984747390197,-1.2297091716662587,23.026939318844565,0.17825698852538974,0.2195303675514806,0.5774093389511119,-0.08350481985278169,1.2383234977550055,0.24695225954916467,0.9078664183530591,-0.5278574304010872,87.45088709129224,11.709838618206263,0.3304570794019469,6,-0.2624332904815674,-0.47535181045532315,-0.8304903507232675,-1.3836922645568857,0.2508802413940412,0,0.02750167673854409,1.6222085263329997,6.941020965576173,-1.236842705470467,7.126980781555176,-1.0450488787557,6.888204097747803,0.02750167673854409
2479,2003-06-17,7.265625,7.28433084487915,7.080766201019287,7.081865787506104,2880896.0,0.025947853010443334,-1.189356971970573,1.3149631823548131,82.3953325860719,80.14985456344722,-0.4817974692382707,-0.8051154928107671,-0.99546003311126,-1.4055400935176063,25.333380757789076,0.20356464385986328,0.27093376559545934,0.7051055908203123,-0.014790149242762674,1.4250013308833873,0.3451577207887748,1.0650534608518498,-0.6398229761003682,97.04863370752366,20.5072978896213,0.35994787003153744,6,-0.37467002868652344,-0.5930900573730469,-1.005171775817871,-1.5674514770507812,0.011003971099852627,1,-0.003634676369287715,-1.5354357039028752,7.081865787506104,1.6222085263329997,6.941020965576173,-1.236842705470467,7.126980781555176,-0.003634676369287715
2480,2003-06-18,7.200704097747803,7.266725063323975,7.163291931152344,7.266725063323975,2406502.0,-0.0089353499873992,2.1333420003466808,-0.35927975898549885,78.95828292640653,82.56395113908171,-0.3581083054176988,-0.6891239627982753,-0.8964088199737841,-1.3316350621190827,28.113303924952394,0.10343313217163086,0.3126473832439851,0.5853321313858029,-0.15488410029066113,1.3255483630622669,0.2152240155475713,0.9554402472240344,-0.48270803891103853,77.64706482144729,1.2428556677452605,0.370108115838232,6,-0.2745375633239746,-0.5281691551208496,-0.9402508735656738,-1.502530574798584,0.1540498733520499,2,0.012224909245902138,-1.189356971970573,7.265625,-1.5354357039028752,7.081865787506104,1.6222085263329997,6.941020965576173,0.012224909245902138
2481,2003-06-19,7.204004764556885,7.251319885253906,7.141284942626952,7.2238121032714835,2621888.0,0.00045838111999563225,1.9412102093490344,0.3000158895244564,77.40487651655971,82.4421905929514,-0.30980905808456605,-0.6370369848715356,-0.864269554989245,-1.324927588401927,30.985998189532776,0.11003494262695401,0.35053729778670295,0.5327349662780758,-0.2080233680461081,1.2734933006022597,0.16235579911598386,0.9031141334401678,-0.40672183567418685,78.52931354880158,3.7854505621099293,0.3703791671620919,6,-0.27783823013305664,-0.5314698219299316,-0.9435515403747559,-1.505831241607666,0.0968313217163077,3,0.03956011602676823,2.1333420003466808,7.200704097747803,-1.189356971970573,7.265625,-1.5354357039028752,7.081865787506104,0.03956011602676823
2482,2003-06-20,7.255722045898437,7.289833068847656,7.233715057373048,7.234815120697021,2957235.0,0.0071789626786473715,-3.8572195051493523,-1.0555140951877022,76.32807897783829,82.22539457669207,-0.3010727255199104,-0.6338076016826042,-0.8797473606303923,-1.3689752272734124,33.73041051841363,0.08582830429077148,0.3894409619724568,0.5289394855499259,-0.21231352592092367,1.2701924970207754,0.1583129798145011,0.8995659912853506,-0.39025240877623535,90.18986430427633,14.73970327465635,0.37062650573542466,6,-0.31525111198425204,-0.5804359912872306,-0.9776630401611319,-1.5575485229492179,0.06822204589843839,4,-0.025932628267274604,1.9412102093490344,7.204004764556885,2.1333420003466808,7.200704097747803,-1.189356971970573,7.265625,-0.025932628267274604
2483,2003-06-23,7.03125,7.2293128967285165,7.001540184020996,7.2293128967285165,2574630.0,-0.030937244353968607,1.3000038520059205,-9.473554567225495,65.08261533810318,80.074412328966,-0.007530274122411029,-0.3555482585179526,-0.6202230485273041,-1.1381136790275255,36.05313979841625,0.2541818618774405,0.41725076556995244,0.25874779224395716,-0.43540852278177233,0.9529041072696867,-0.08833036526890758,0.6058259497568219,-0.0978822138017259,10.305428105472433,-62.87473552913754,0.3470781575128649,6,-0.061069488525390625,-0.35596394538879395,-0.7603433132171631,-1.3330764770507812,0.28059005737304776,0,0.01658840603298617,-3.8572195051493523,7.255722045898437,1.9412102093490344,7.204004764556885,2.1333420003466808,7.200704097747803,0.01658840603298617
2484,2003-06-24,7.019145965576173,7.101673126220702,7.003740787506104,7.003740787506104,2026624.0,-0.0017214626736109517,-11.714210542606635,-0.07777922228000196,63.776200550140786,77.25495247211302,0.0656413622830323,-0.29861051761607715,-0.5713140693196799,-1.1172889140891948,37.854220972563304,0.09793233871459783,0.42964502585952946,0.2084615707397468,-0.4489957759429455,0.8659189174224391,-0.12026710260159934,0.537190244081093,-0.028743734153997558,6.106908106928263,-63.34892112459239,0.3287286733413463,6,0.08087611198425204,-0.3438599109649667,-0.7977551221847543,-1.320972442626954,0.32790517807006747,1,0.04467780907562746,1.3000038520059205,7.03125,-3.8572195051493523,7.255722045898437,1.9412102093490344,7.204004764556885,0.04467780907562746
2485,2003-06-25,7.032350063323975,7.102773189544678,7.022447109222412,7.0422539710998535,1197798.0,0.0018811544613202003,-4.407376496645588,-0.6428947286965673,62.13447685021376,74.07347965106607,0.08385265817451248,-0.26600237720438535,-0.5619479712965312,-1.123768023790971,39.444397807116985,0.08362722396850497,0.4519212203969545,0.18392362594604528,-0.42987540354580744,0.797722655437898,-0.12297588879988108,0.49082314069197164,0.25748300552368164,10.687006486997888,-52.70410968749029,0.3068995147459265,6,0.0676720142364502,-0.35706400871276855,-0.8318657875061035,-1.3341765403747559,0.21126794815063388,2,0.034736454467742206,-11.714210542606635,7.019145965576173,1.3000038520059205,7.03125,-3.8572195051493523,7.255722045898437,0.034736454467742206
2486,2003-06-26,7.113776206970215,7.147887229919434,7.0158448219299325,7.0202460289001465,1284134.0,0.011578795553836896,-1.580652075654596,-9.443765045739047,64.0526995592833,72.27102249626391,0.00039835919132347186,-0.29723804121550934,-0.6197826006315958,-1.1981031037469432,41.25016609094385,0.13204240798950106,0.46519733396824847,0.22381150722503662,-0.3392190563662245,0.7868420708162978,-0.0577037745705935,0.5053267890206667,0.1707091426849363,38.9312497312246,-24.611846121814622,0.2815152817956305,6,0.0022008419036865234,-0.43518877029418945,-0.8736793994903564,-1.415602684020996,0.11003589630126864,3,0.03387480251255637,-4.407376496645588,7.032350063323975,-11.714210542606635,7.019145965576173,1.3000038520059205,7.03125,0.03387480251255637
2487,2003-06-27,7.0675621032714835,7.102773189544678,7.04995584487915,7.102773189544678,1355021.0,-0.006496423608807089,2.0000406267351,-0.3764676492630622,65.55399307687551,70.63183959794367,0.07425913127793216,-0.208777287085546,-0.5525461762107158,-1.1458731589978441,42.730858684661975,0.06382036209106445,0.44896310579462906,0.14398159980773872,-0.37308707181369805,0.6610502714291755,-0.1145527360029801,0.40251593561845755,0.206177625274659,28.985877397555154,-36.6977057122437,0.2585343358107184,6,0.07812452316284269,-0.3867740631103507,-0.7985811233520499,-1.3693885803222647,0.024207115173340732,4,0.03300628697606056,-1.580652075654596,7.113776206970215,-4.407376496645588,7.032350063323975,-11.714210542606635,7.019145965576173,0.03300628697606056
2488,2003-06-30,7.086267948150635,7.1775970458984375,7.086267948150635,7.086267948150635,1982093.0,0.0026467181477602963,0.0,-0.0,63.940516733092146,68.58130450316814,0.06285307395328665,-0.19227683992409528,-0.5501464451548275,-1.1599745574951887,43.40610987411984,0.11003494262695401,0.4035767885035835,0.13407828807830846,-0.34984664364294815,0.6180032197995651,-0.10788417778231985,0.37604075393893677,0.17715598413085942,47.46861655005555,-19.382217905545325,0.24196246586062833,6,0.059418678283691406,-0.39612698554992676,-0.76749587059021,-1.388094425201416,0.05281686782836914,0,0.03354038337038445,2.0000406267351,7.0675621032714835,-1.580652075654596,7.113776206970215,-4.407376496645588,7.032350063323975,0.03354038337038445
2489,2003-07-01,7.0092430114746085,7.086267948150635,6.9795331954956055,7.086267948150635,3029939.0,-0.010869605445293362,1.7714337008536956,-100.0,54.508200069548984,65.86462863018396,0.11140063520736998,-0.08329776575904457,-0.4535045433670586,-1.0770069612460285,43.88110071127099,0.1067347526550293,0.3790190614974156,0.034055995941161044,-0.41144195147533136,0.47955394335765344,-0.1886929777670856,0.2568049696494077,0.24427775639282334,15.000120374605325,-46.05335390191097,0.22274897370824642,7,0.12544012069702237,-0.3191020488739005,-0.6904709339141837,-1.3110694885253897,0.14304590225219904,1,0.04317114493006846,0.0,7.086267948150635,2.0000406267351,7.0675621032714835,-1.580652075654596,7.113776206970215,0.04317114493006846
2490,2003-07-02,7.109375,7.109375,6.987236022949219,7.0092430114746085,2909069.0,0.014285706510884122,1.4395596022705628,-1.2999944283830513,49.26873285318964,62.738390445365056,-0.003407069951441244,-0.14986194782035334,-0.5413198248692401,-1.1689372940613518,44.31096152732936,0.12213897705078125,0.3456697361321437,0.10799958705902135,-0.3011695902462188,0.5171687643642615,-0.09658500159359829,0.312584175711641,0.12770651352512186,65.55552880564316,8.513778230471132,0.20458458865261997,7,0.02530813217163086,-0.3339564800262451,-0.779049277305603,-1.4112014770507812,0.038512229919433594,2,0.0334313696557349,1.7714337008536956,7.0092430114746085,0.0,7.086267948150635,2.0000406267351,7.0675621032714835,0.0334313696557349
2491,2003-07-03,7.0939698219299325,7.1115760803222665,7.052156925201416,7.064260959625244,804288.0,-0.0021668821900754365,-1.2041000424508608,0.2966970170292264,57.40148224859855,60.635435253227314,-0.005868970677754604,-0.10628085121124098,-0.520262886663045,-1.146074698505804,44.5375868850917,0.0594191551208505,0.28593899456017624,0.07124757766723722,-0.30792534120508375,0.4504204965395582,-0.11833888176892327,0.2608340371033977,0.12765879251341872,57.77764402821626,1.530114362452089,0.1895864594361606,7,0.010453224182128018,-0.31855130195617765,-0.7622687816619882,-1.3957962989807138,0.05611801147460849,3,0.021095126325750835,1.4395596022705628,7.109375,1.7714337008536956,7.0092430114746085,0.0,7.086267948150635,0.021095126325750835
2492,2003-07-07,7.163291931152344,7.188600063323975,7.125879764556885,7.125879764556885,1621299.0,0.009771976899043633,-2.3529359283192495,1.2592931432973429,54.23341063212958,59.429968063674686,-0.10022035089041381,-0.1439872615277924,-0.5769098305937321,-1.20742543140737,44.23611577448919,0.09463024139404208,0.2340935306363363,0.11581180095672572,-0.22897969750681035,0.4606032994202618,-0.05658394827504232,0.28820755018849376,0.043810958154142376,87.89471883588591,34.123844177119835,0.172395749231768,7,-0.07922530174255371,-0.3829219341278076,-0.8469959497451782,-1.465118408203125,0.040712833404541016,0,0.008448653594019362,-1.2041000424508608,7.0939698219299325,1.4395596022705628,7.109375,1.7714337008536956,7.0092430114746085,0.008448653594019362
2493,2003-07-08,7.295334815979004,7.323944091796875,7.19080114364624,7.19080114364624,3030848.0,0.01843326868369277,-1.5473695734480415,2.79410902509591,51.632421431236345,58.08065927268532,-0.21329342311281163,-0.23202913237472345,-0.690828146013077,-1.3290845126169089,44.772167053544656,0.16065216064453125,0.18961623827874163,0.21236829757690412,-0.07329072717864449,0.4980273223324527,0.06953878519912937,0.35519780995467887,-0.31580162048339844,91.6932721568584,41.604068270612956,0.14282951237777433,7,-0.14359617233276367,-0.4120817184448242,-1.0007708072662354,-1.4640188217163086,-0.004401683807373047,1,-0.0279035304984645,-2.3529359283192495,7.163291931152344,-1.2041000424508608,7.0939698219299325,1.4395596022705628,7.109375,-0.0279035304984645
2494,2003-07-09,7.254621028900146,7.311840057373048,7.1985039710998535,7.28433084487915,1737626.0,-0.005580797606393961,1.675284768808213,-0.28421287912309323,53.0434543874816,57.070545665715066,-0.15160802150327513,-0.15342380861409755,-0.6364523772980792,-1.2775033216786618,45.078944126117435,0.11333608627319425,0.14209276898118617,0.14260525703430105,-0.07870267542519738,0.36391318949379947,0.03195129080455228,0.2532592232640498,-0.26819961547851445,79.41152312328616,31.452930271428144,0.11065396622974913,7,-0.10288238525390536,-0.3713679313659659,-0.8934855461120597,-1.407900094985961,0.21346902847290217,2,-0.015925878479507216,-1.5473695734480415,7.295334815979004,-2.3529359283192495,7.163291931152344,-1.2041000424508608,7.0939698219299325,-0.015925878479507216
2495,2003-07-10,7.114877223968506,7.249120235443115,7.1071739196777335,7.227112770080566,2291994.0,-0.01926272983453503,-1.2241291069727307,3.77772606169539,45.640526400244795,55.02474864804412,0.0011994927871290528,0.0043979737456592005,-0.48531104906362366,-1.1283850055840476,44.67263163531961,0.1474471092224121,0.12260751361327493,-0.008472204208374023,-0.2031320650367574,0.18618765662000936,-0.10580213462256616,0.08885772620581811,-0.12170535697937002,23.076990555792406,-20.146519794757197,0.09732993041419172,7,0.036861419677734375,-0.20961713790893555,-0.7520910501480103,-1.2681562900543213,0.37411880493163974,3,0.005258234060915301,1.675284768808213,7.254621028900146,-1.5473695734480415,7.295334815979004,-2.3529359283192495,7.163291931152344,0.005258234060915301
2496,2003-07-11,7.1720948219299325,7.19080114364624,7.130281925201416,7.130281925201416,1305946.0,0.008041965610969815,-1.8947632515281452,-0.37254593733404934,45.9314537213562,52.844466497430865,-0.052384428816340645,-0.05192892182185549,-0.5306214669012173,-1.17852348183533,43.6165957825176,0.07592391967773438,0.1083336921269229,0.0464896917343145,-0.14938908634675574,0.24236846981538473,-0.05144969730622062,0.14442908077484962,-0.1723075104446421,29.949186097668978,-7.030461306785561,0.09793938904053492,7,-0.020356178283692294,-0.26133322715759366,-0.8082083463668832,-1.3011658191680917,0.3796219825744611,4,-0.0033752470667955947,-1.2241291069727307,7.114877223968506,1.675284768808213,7.254621028900146,-1.5473695734480415,7.295334815979004,-0.0033752470667955947
2497,2003-07-14,7.295334815979004,7.348151206970215,7.220510959625244,7.238115787506103,2378330.0,0.017183263343401922,-1.761918519168167,1.3684540644101737,64.2517977317597,52.8790532750606,-0.15636000811045125,-0.15522190956690984,-0.6399574550430351,-1.2937201489361545,43.10670081292667,0.17605638504028231,0.10070189519148975,0.15201399326324427,-0.037561872270172714,0.34158985879666126,0.05722606049653578,0.24680192602995277,-0.2890643688874821,78.08241947420294,36.170130584049886,0.09478793276670855,7,-0.13149261474609375,-0.33725810050964355,-0.9229209423065186,-1.4205548763275146,0.2629842758178711,0,-0.01990957046362396,-1.8947632515281452,7.1720948219299325,-1.2241291069727307,7.114877223968506,1.675284768808213,7.254621028900146,-0.01990957046362396
2498,2003-07-15,7.276628971099853,7.350351810455322,7.26892614364624,7.344850063323975,2277453.0,-0.002564083123118621,1.0555655868934553,-1.1922798069951719,63.79720663168173,53.91116511529757,-0.12048169450760682,-0.12772530342798039,-0.6121735713629048,-1.264257264710639,42.23517435674321,0.08142566680908203,0.0817651549731142,0.1235699892044062,-0.07260823156990703,0.31974820997871944,0.02548087881725003,0.22165909959156238,-0.2566832936131833,69.68357644696542,22.282038546808778,0.09808911038715644,7,-0.10783505439758212,-0.31745195388793856,-0.8079340457916251,-1.2764089107513419,0.28829193115234464,1,-0.009980474039751774,-1.761918519168167,7.295334815979004,-1.8947632515281452,7.1720948219299325,-1.2241291069727307,7.114877223968506,-0.009980474039751774
2499,2003-07-16,7.239216804504394,7.355854034423827,7.224912166595459,7.342649936676025,1510426.0,-0.00514141462262907,1.0169520780618362,1.5161459425456003,60.804625583465295,55.192930974217084,-0.05254253955908972,-0.09738604641577986,-0.5634478360296393,-1.2172154227037124,40.844638634003296,0.13094186782836825,0.06301253464434353,0.08747823238372732,-0.10584461745405882,0.28080108222151345,-0.009183192535165752,0.18413965730262039,-0.1994467590396054,53.09748427672956,1.0083560901244724,0.09666142491889301,7,-0.03521132469177157,-0.26573538780212314,-0.7278831005096427,-1.2334947586059561,0.45884609222412287,2,0.007143911981619011,1.0555655868934553,7.276628971099853,-1.761918519168167,7.295334815979004,-1.8947632515281452,7.1720948219299325,0.007143911981619011
2500,2003-07-17,7.288732051849365,7.361355781555176,7.220510959625244,7.238115787506103,2250189.0,0.0068398624716090595,-2.28210456136452,-0.4893621925639119,59.45303100178026,55.42088083568172,-0.08262985725010186,-0.14753238461288198,-0.6010891742566358,-1.255011069080731,39.386795585771274,0.14084482192993164,0.048469499064502486,0.1325920820236206,-0.06924544254176102,0.3344296065890022,0.03167331974092935,0.23351084430631186,-0.22367528726785402,68.5712045266479,14.205589585802215,0.10091876228269085,7,-0.054467201232910156,-0.2827901840209961,-0.7773983478546143,-1.2830100059509277,0.4357399940490714,3,0.0246075729287063,1.0169520780618362,7.239216804504394,1.0555655868934553,7.276628971099853,-1.761918519168167,7.295334815979004,0.0246075729287063
2501,2003-07-18,7.488996028900146,7.555017948150635,7.276628971099853,7.299736022949219,2811827.0,0.02747583195899872,-1.3644975446767478,3.7391144606687816,69.52085489590108,57.11948575387855,-0.24693438441289928,-0.34293316914810124,-0.7868363847415383,-1.442605748959549,38.26503183754459,0.27838897705078214,0.06396966767887236,0.3186064958572379,0.06815492411950697,0.5690580675949688,0.19338070998837242,0.44383228172610334,-0.3943093626212679,80.26291781181193,21.749762805107345,0.12522578586886524,7,-0.15790009498596103,-0.25638151168823153,-0.9559304714202872,-1.4337584972381583,0.15735101699829102,4,0.0,-2.28210456136452,7.288732051849365,1.0169520780618362,7.239216804504394,1.0555655868934553,7.276628971099853,0.0
2502,2003-07-21,7.0675621032714835,7.636444091796875,7.064260959625244,7.603433132171631,13117619.0,-0.056273754719904034,-1.1095346631518157,-2.831401310634499,49.36897247182821,56.86799142505542,0.1782356008386179,0.06712294369908633,-0.35275207107333983,-1.0115448804895975,36.43275252743644,0.5721831321716309,0.07202977111496,-0.09341943264007657,-0.3445097228988905,0.15767085761873734,-0.21896457776948353,0.03212571248933038,0.4874558448791513,0.5769383018528309,-56.88228009032882,0.12554514512940687,7,0.2827904224395761,0.2057654857635507,-0.3655923604965201,-0.8863341808319083,0.5688819885253915,0,0.06850377742118474,-1.3644975446767478,7.488996028900146,-2.28210456136452,7.288732051849365,1.0169520780618362,7.239216804504394,0.06850377742118474
2503,2003-07-22,7.147887229919434,7.179798126220702,7.025747776031494,7.068662166595459,4891162.0,0.011365323073817546,1.1538446153384745,-0.1478435277357328,54.6666670946668,57.048348392520445,0.08358539399037124,-0.004233009665112419,-0.420545098205964,-1.082170188903234,36.043723675540754,0.1540503501892081,0.07336936501556135,-0.0189261674880985,-0.26263914064990335,0.22478680567370635,-0.14078265406900137,0.10293031909280437,0.4885568618774414,20.000031232358598,-41.060715313950396,0.12185648658090248,7,0.18320870399475098,0.14139533042907715,-0.4459174871444702,-0.9666593074798584,0.4863557815551749,1,0.05742002478151398,-1.1095346631518157,7.0675621032714835,-1.3644975446767478,7.488996028900146,-2.28210456136452,7.288732051849365,0.05742002478151398
2504,2003-07-23,7.332746028900146,7.372358798980713,7.169894218444824,7.174295902252197,4046886.0,0.025862019507937317,-1.4210505308533568,1.999999999999989,57.11281893524616,58.32304756307615,-0.09948819726287983,-0.17327706641063578,-0.5921325951674925,-1.254556927928589,35.89714395360376,0.2244715690612793,0.07926917659563326,0.15025262832641495,-0.09381025438149226,0.39431551103432216,0.028221186972461787,0.2722840696803681,0.3036980628967294,50.270198942316036,-9.79972810238015,0.12203144135395348,7,-0.0016500949859610259,-0.024757385253905362,-0.6197727918624869,-1.0249776840209952,0.38622379302978693,2,0.031662745775865364,1.1538446153384745,7.147887229919434,-1.1095346631518157,7.0675621032714835,-1.3644975446767478,7.488996028900146,0.031662745775865364
2505,2003-07-24,7.276628971099853,7.360254764556885,7.276628971099853,7.360254764556885,2123866.0,-0.007652938964355482,1.0000000000000213,-0.5277735980788183,55.66943174256608,59.40504512098836,-0.020130693177558,-0.1032126758778773,-0.5213490153203919,-1.1833388183385525,35.73912608785014,0.08362579345703214,0.0774291945614749,0.08192162513732804,-0.1548445955944393,0.3186878458690954,-0.03646148522855608,0.20030473550321215,0.3353872680664072,41.08117055756773,-18.48233104722995,0.11838311036588385,7,0.05446696281433194,0.03135967254638761,-0.4948840141296378,-0.9028396606445304,0.5600790977478036,3,0.05791609374374418,-1.4210505308533568,7.332746028900146,1.1538446153384745,7.147887229919434,-1.1095346631518157,7.0675621032714835,0.05791609374374418
2506,2003-07-25,7.354753971099853,7.370158195495605,7.276628971099853,7.276628971099853,2874534.0,0.010736427583470931,-1.39434814453125,-0.9342213301705949,55.91036122644059,58.47821884261957,-0.07780244866868191,-0.1711326283581558,-0.5838101260517234,-1.2405897438333637,35.43824985567598,0.09352922439575195,0.07896120643880256,0.14799773693084628,-0.09584786322463135,0.3918433370863239,0.026074936853107467,0.2699205370085851,0.23381152954101658,53.87394463908263,-2.018858094422008,0.12192280007773883,7,-0.023658037185668057,-0.04676532745361239,-0.555403232574462,-0.9809646606445304,0.6778159141540536,4,0.05026926478456972,1.0000000000000213,7.276628971099853,-1.4210505308533568,7.332746028900146,1.1538446153384745,7.147887229919434,0.05026926478456972
2507,2003-07-28,7.3008360862731925,7.372358798980713,7.3008360862731925,7.354753971099853,1722176.0,-0.007331024945025688,-1.6530236836054595,-0.69014892578125,50.17842842556437,56.96502126416209,-0.02572768481496368,-0.10418394219617344,-0.5154187514739696,-1.1647222378766173,35.1241709359425,0.07152271270752042,0.09958276898318008,0.08241615295410032,-0.15564327763347485,0.3204755835416755,-0.03661356233968771,0.20144586824788835,0.26521670538330167,79.36513614052053,26.844165703265197,0.1190297152937877,7,0.0302598476409921,0.007152557373047763,-0.5014853477478018,-0.9270467758178702,0.6183977127075204,0,0.04732484821496863,-1.39434814453125,7.354753971099853,1.0000000000000213,7.276628971099853,-1.4210505308533568,7.332746028900146,0.04732484821496863
2508,2003-07-29,7.323944091796875,7.348151206970215,7.241416931152344,7.326144218444824,1878490.0,0.003165117700304254,3.61912131905322,0.04080513645930983,52.27440193715513,56.01721863679429,-0.04628565180680155,-0.11444028580527998,-0.514192405668287,-1.1668938239145028,34.38238954303301,0.1067342758178711,0.11785742587432502,0.09364035129547155,-0.14033674731891654,0.32761744990985964,-0.023348198011722943,0.21062890060266604,0.22049649923461878,76.08732003608111,25.853810686217486,0.11698854930719423,7,0.00715184211730957,-0.015955448150634766,-0.5160655975341797,-0.9474036693572998,0.625,1,0.0426682667266689,-1.6530236836054595,7.3008360862731925,-1.39434814453125,7.354753971099853,1.0000000000000213,7.276628971099853,0.0426682667266689
2509,2003-07-30,7.311840057373048,7.320642948150635,7.252420902252197,7.317341804504394,1261414.0,-0.0016526661416468302,10.272612669398047,2.5006501950577102,57.05280146102906,55.75052646559972,-0.02547569952012463,-0.0827465461454624,-0.47480340240335916,-1.132867868925203,34.396519436466676,0.07152318954467773,0.10560913181510667,0.06640646457672172,-0.14547342650004857,0.278286355653492,-0.03953348096166387,0.17234641011510732,0.2118528210584456,53.781977749859564,0.1086689811343362,0.10593994553838523,7,0.019255876541136807,-0.003851413726807529,-0.48910677433014005,-0.9352996349334726,0.6481070518493643,2,0.044093272223105995,3.61912131905322,7.323944091796875,-1.6530236836054595,7.3008360862731925,-1.39434814453125,7.354753971099853,0.044093272223105995
2510,2003-07-31,7.34705114364624,7.428476810455322,7.298635959625244,7.312940120697021,2580992.0,0.004815625888545894,-3.1403764863303225,-6.200034668055552,56.36511187996927,54.28877724160729,-0.057601684896583016,-0.1046015325064591,-0.4804453098746899,-1.1442538980555632,34.490936411650054,0.12984085083007812,0.09565271777581863,0.0897337436676029,-0.11660366914882214,0.29607115648402793,-0.01343496274060918,0.19290245007581497,0.15672393068925317,56.470801161376826,-0.19504527910535785,0.10316870640821234,7,-0.015955209732055664,-0.0390625,-0.4593970775604248,-0.970510721206665,0.6062936782836923,3,0.05062149031116103,10.272612669398047,7.311840057373048,3.61912131905322,7.323944091796875,-1.6530236836054595,7.3008360862731925,0.05062149031116103
2511,2003-08-01,7.2436180114746085,7.319541931152344,7.239216804504394,7.319541931152344,1938470.0,-0.014078183226079899,1.115937295885066,-2.2257884142249735,48.09097047233419,54.14677701944129,0.008229599375631835,0.011191497199477318,-0.3474677054696409,-1.0135602803396973,34.41690038342116,0.10783433914184659,0.08901361120598672,-0.02118179798126274,-0.2129148199380504,0.1705512239755249,-0.11704830895965657,0.07468471299713109,0.24103597092872509,2.32548178792512,-49.498475950683876,0.09586651097839395,8,-0.016505718231200284,0.06437063217163175,-0.35596394538879306,-0.8615753650665274,0.512763977050783,4,0.08187759990015131,-3.1403764863303225,7.34705114364624,10.272612669398047,7.311840057373048,3.61912131905322,7.323944091796875,0.08187759990015131
2512,2003-08-04,7.2238121032714835,7.256822109222412,7.1522889137268075,7.254621028900146,2386509.0,-0.0027342563028242006,4.937516081415628,0.405786816057876,48.0519457678867,53.41180798313239,0.058703742261609015,0.03769662372763971,-0.29965386306301944,-0.9659282120524155,33.81210939101295,0.10453319549560458,0.07987582665676296,-0.04401371479034477,-0.23084906519004367,0.14282163560935413,-0.13743138999019422,0.04940396040950468,0.24248563087697672,25.89656910816093,-22.690555282428935,0.09341767519984956,8,0.06657075881958097,0.08417654037475675,-0.3265298604965201,-0.7317345142364493,0.3730187416076669,0,0.11195720077161986,1.115937295885066,7.2436180114746085,-3.1403764863303225,7.34705114364624,10.272612669398047,7.311840057373048,0.11195720077161986
2513,2003-08-05,7.091769218444824,7.227112770080566,7.091769218444824,7.2238121032714835,1485888.0,-0.01827883712075795,-1.0499938609098853,4.285864636052656,44.91651925745214,52.05666357448861,0.20333164615691857,0.1620134513918403,-0.13963761201173952,-0.8100935269662699,32.548561734215944,0.1353435516357422,0.03516343723991078,-0.16587831974029577,-0.3679609565279387,0.03620431704734717,-0.2669196381341177,-0.06483700134647385,0.35690651737895696,0.0,-46.03307822275379,0.10104131839382159,8,0.16835379600524902,0.21621942520141602,-0.17853188514709473,-0.5419232845306396,0.5050616264343262,1,0.1166795696599594,4.937516081415628,7.2238121032714835,1.115937295885066,7.2436180114746085,-3.1403764863303225,7.34705114364624,0.1166795696599594
2514,2003-08-06,7.139084815979004,7.162191867828369,7.071962833404541,7.102773189544678,2628250.0,0.006671903170666793,1.186688546186781,-0.2749987360696841,44.832845814699446,50.85259847139232,0.14042328937919812,0.11130503363599153,-0.1623229138498843,-0.8317126491203837,31.168119772635883,0.09022903442382812,0.0493272014422228,-0.11278591156005824,-0.321722134992819,0.09615031187270251,-0.21725402327643817,-0.008317799843678308,0.29267380145308586,18.82730745361553,-23.34877566470117,0.10446811171638028,8,0.11113500595092773,0.16890382766723633,-0.22117102146148682,-0.4896566867828369,0.6360030174255371,2,0.11344020931159271,-1.0499938609098853,7.091769218444824,4.937516081415628,7.2238121032714835,1.115937295885066,7.2436180114746085,0.11344020931159271
2515,2003-08-07,7.1522889137268075,7.19080114364624,7.1401848793029785,7.157790184020996,1316851.0,0.0018495504799507234,-2.40743118529813,-0.15150162177775917,36.64922931018712,48.712472702919705,0.12038666593642144,0.10650816250959938,-0.1509449193505228,-0.8211315124428529,30.510032998382776,0.05171632766723633,0.049147237241284,-0.10145239830016983,-0.3058449395386873,0.10294014293834763,-0.20364866891942857,0.0007438723190889007,0.26322927004925845,32.44461307637971,-4.710760005443262,0.10219627061925854,8,0.09793090820312411,0.15955114364623935,-0.2398768663406381,-0.5028607845306405,0.6668128967285147,3,0.11292303837804041,1.186688546186781,7.139084815979004,-1.0499938609098853,7.091769218444824,4.937516081415628,7.2238121032714835,0.11292303837804041
2516,2003-08-08,7.147887229919434,7.173194885253906,7.108274936676025,7.163291931152344,825190.0,-0.0006154230988804077,2.687522006446196,2.8002080263504565,54.75876501609669,49.22139899075663,0.10321225626969532,0.11489395980424533,-0.1216828266456389,-0.7935193423212397,29.73345966423402,0.06491994857788086,0.029299762112596106,-0.10464370250701904,-0.3113456816279019,0.1020582766138638,-0.20799469206746046,-0.0012927129465776233,0.2520401375468495,41.07145620850293,-0.6814786827367385,0.10335098956044127,8,0.10233259201049805,0.18320870399475098,-0.19283640384674072,-0.47535181045532227,0.675616741180419,4,0.11268470893595461,-2.40743118529813,7.1522889137268075,1.186688546186781,7.139084815979004,-1.0499938609098853,7.091769218444824,0.11268470893595461
2517,2003-08-11,7.150087833404541,7.178697109222412,7.10607385635376,7.1357831954956055,1086016.0,0.0003078676837395822,1.0307610253675124,-0.9285891165727729,50.143671451564195,48.98465115902431,0.08647277447587864,0.10672577203242639,-0.10210310755919849,-0.7712595689243145,28.32962760069574,0.07262325286865234,0.015001521021345887,-0.09518074989318848,-0.3057212551157482,0.11535975532937126,-0.2004510025044679,0.010089502718090948,0.23487235040435017,50.35451620140577,5.608328436174332,0.10527025261127984,8,0.10013198852539062,0.18100810050964355,-0.2101670503616333,-0.47480177879333496,0.6866202354431152,0,0.08479534367232544,2.687522006446196,7.147887229919434,-2.40743118529813,7.1522889137268075,1.186688546186781,7.139084815979004,0.08479534367232544
2518,2003-08-12,7.204004764556885,7.20620584487915,7.130281925201416,7.157790184020996,1449536.0,0.007540736898426381,1.9999528972878258,3.2307410247008232,39.86135832788839,47.07449081089757,0.01536953555067111,0.049633800237123715,-0.136995249061318,-0.8016301024541939,26.902559068657006,0.07592391967773438,-0.005705278708188821,-0.037632608413696644,-0.24840073276749663,0.17313551594010335,-0.14301667059059664,0.06775145376320335,0.16658692294091093,98.36037623255946,52.06932725606583,0.1053840621768998,8,0.046215057373046875,0.1270911693572998,-0.2717864513397217,-0.5287187099456787,0.6679143905639648,1,0.05452884793399049,1.0307610253675124,7.150087833404541,2.687522006446196,7.147887229919434,-2.40743118529813,7.1522889137268075,0.05452884793399049
2519,2003-08-13,7.290933132171631,7.312940120697021,7.207305908203125,7.218309879302978,1094195.0,0.012066672698833658,-1.2325452493247686,1.5714359413531078,51.07434535773078,46.48662786398218,-0.08363105569586438,-0.03501678296694166,-0.20463159407063358,-0.8680976882467828,25.99207356156646,0.10893535614013583,-0.009853020346119123,0.04670994281768781,-0.1651990219728452,0.2586189076082208,-0.05924453957757869,0.1526644252129543,0.06586479886751295,89.36173155383483,40.65968573949844,0.10595448239526649,8,-0.09518074989318848,0.04016280174255371,-0.2734372615814209,-0.5985915660858154,0.5985918045043945,2,0.0419559070371569,1.9999528972878258,7.204004764556885,1.0307610253675124,7.150087833404541,2.687522006446196,7.147887229919434,0.0419559070371569
2520,2003-08-14,7.468090057373048,7.479093074798584,7.305237770080566,7.306337833404541,1913933.0,0.02429825126494478,-1.1208028316072047,2.2272786962744924,57.4100365945439,47.52207965533881,-0.27023066419596287,-0.2087504403047964,-0.36121075397906655,-1.0193568494203396,25.29786188104861,0.18815994262695312,-0.015816950244214034,0.21489896774292117,-0.01898249818737785,0.4487804336732202,0.09795823477777166,0.3318397007080707,-0.4423422813415536,97.05028135777842,46.97820546607939,0.11694073296514956,8,-0.19256210327148526,-0.1369941234588632,-0.4505941867828378,-0.7757484912872323,0.358715057373046,3,0.04110793705927551,-1.2325452493247686,7.290933132171631,1.9999528972878258,7.204004764556885,1.0307610253675124,7.150087833404541,0.04110793705927551
2521,2003-08-15,7.488996028900146,7.488996028900146,7.421875,7.454885959625244,822464.0,0.0027993732489148826,2.9355551206420856,0.2108785180075342,62.85710561985194,49.167097416668284,-0.28236282512760447,-0.2420673296964635,-0.3634967716484221,-1.014613073490822,23.864855603603633,0.0671210289001456,-0.02866050917944385,0.235804939270019,0.0019234733397199832,0.469686405200318,0.11886420630486949,0.3527456722351685,-0.4541813468933098,100.0,51.417762955255306,0.11694073296514956,8,-0.20851659774780185,-0.15790009498596103,-0.4604966640472403,-0.7966544628143302,0.4005289077758798,4,0.04407877641826663,-1.1208028316072047,7.468090057373048,-1.2325452493247686,7.290933132171631,1.9999528972878258,7.204004764556885,0.04407877641826663
2522,2003-08-18,7.551716804504394,7.602333068847656,7.461487770080566,7.461487770080566,1808512.0,0.008375057933294183,-2.12195070392762,2.645231638102204,64.76458828140353,51.372438419329555,-0.3281916897214421,-0.28106714726337945,-0.4065203638889683,-1.0517090575655335,24.14240874941383,0.14084529876708984,-0.04179221292901669,0.2743179798126212,0.021849426844156028,0.5267865327810863,0.14808370332838816,0.4005522562968542,-0.4987348686218258,89.27737703328287,42.349551254986594,0.12623427648423277,8,-0.214568853378295,-0.22062087059020907,-0.5204666852951041,-0.8593752384185782,0.29819536209106534,0,0.035990116371067415,2.9355551206420856,7.488996028900146,-1.1208028316072047,7.468090057373048,-1.2325452493247686,7.290933132171631,0.035990116371067415
2523,2003-08-19,7.558319091796875,7.5627198219299325,7.495598793029785,7.526408195495605,1996634.0,0.0008742763352227456,2.2973295853828932,0.35366549697714095,66.09193970970594,53.73455996321916,-0.29240351105244855,-0.26914346126928645,-0.39028213131764566,-1.032177181612802,24.695315626275,0.06712102890014737,-0.032742357276247525,0.2603986740112303,-0.013553679225287496,0.5343510272477481,0.12342249739297095,0.39737485062948963,-0.47237608793640185,88.85798713714583,41.02925872629069,0.13697617661825895,8,-0.204115629196167,-0.22722315788269043,-0.49735963344573975,-0.8538739681243896,0.1254401206970206,1,0.03683212810543024,-2.12195070392762,7.551716804504394,2.9355551206420856,7.488996028900146,-1.1208028316072047,7.468090057373048,0.03683212810543024
2524,2003-08-20,7.564920902252197,7.564920902252197,7.507701873779298,7.5429139137268075,1597670.0,0.0008734495560642763,4.200078003120044,0.6896386838408424,64.77610086812088,56.8597679141007,-0.2595416780039512,-0.2713728996715776,-0.3763336552373371,-1.0140453548722768,24.52656935061082,0.0572190284728995,-0.020732187277666014,0.25539174079895055,-0.043331212412582865,0.554114694010484,0.10603026419318429,0.4047532174047168,-0.44799449449249273,87.40735152972294,38.99167762498311,0.14936147660576665,8,-0.21071743965148926,-0.2338249683380127,-0.500935435295105,-0.8593754768371582,0.1166372299194336,2,0.04058181927285642,2.2973295853828932,7.558319091796875,-2.12195070392762,7.551716804504394,2.9355551206420856,7.488996028900146,0.04058181927285642
2525,2003-08-21,7.6980628967285165,7.702465057373048,7.592430114746094,7.592430114746094,1839411.0,0.017599918914774193,-1.0833483803401995,4.799965331946845,79.62692162780206,59.6228964265124,-0.34321703199379616,-0.39139005874261645,-0.4938717698859785,-1.1199701318937967,24.5456947852437,0.1375441551208505,0.012775311108814691,0.36746203899383634,0.022616115680901494,0.7123079623067712,0.19503907733736892,0.5398850006503038,-0.5520120893035347,98.43110597512066,42.36008222510432,0.17242296165646742,8,-0.2937934398651132,-0.333956480026246,-0.6093194484710702,-0.9897663593292245,-0.1188378334045419,3,0.024871456951706117,4.200078003120044,7.564920902252197,2.2973295853828932,7.558319091796875,-2.12195070392762,7.551716804504394,0.024871456951706117
2526,2003-08-22,7.724472045898437,7.759683132171631,7.643045902252197,7.725572109222412,1806694.0,0.0034306226805633777,2.3650802385488965,-0.010414033440476343,82.36122669132378,63.20262478648569,-0.31205207810700486,-0.4096854629191471,-0.5117461083005681,-1.1204539880581228,24.6015513484261,0.1166372299194336,0.047157009896598545,0.37538528442382724,-0.01193491322583462,0.7627054820734891,0.18172518559899675,0.5690453832486577,-0.5339080984776094,88.19194033526205,27.134839857409993,0.1936600988248308,8,-0.2794895172119132,-0.3317565917968741,-0.6043686866760245,-1.0134246349334708,-0.25858306884765536,4,0.013247904612716521,-1.0833483803401995,7.6980628967285165,4.200078003120044,7.564920902252197,2.2973295853828932,7.558319091796875,0.013247904612716521
2527,2003-08-25,7.646347045898437,7.724472045898437,7.6133360862731925,7.724472045898437,1797606.0,-0.010113959832566577,1.84508056640625,71.01863892495349,88.53208638356284,68.6104834593384,-0.17447803179851462,-0.3207958218254996,-0.419823189686757,-1.0210750125973602,24.54930178685144,0.11113595962524414,0.09408908463748933,0.2799847364425654,-0.12851627213373273,0.6884857450188635,0.07573423215441633,0.48423524073071444,-0.3988711800025291,57.08337471222825,-11.213845754457509,0.20425050428814925,8,-0.16285252571105868,-0.2536315917968741,-0.3644918203353873,-0.8384685516357413,0.04291391372680753,0,0.0318031459097885,2.3650802385488965,7.724472045898437,-1.0833483803401995,7.6980628967285165,4.200078003120044,7.564920902252197,0.0318031459097885
2528,2003-08-26,7.636444091796875,7.6584510803222665,7.570423126220702,7.641944885253906,1464986.0,-0.001295122238386237,3.5713153724246043,0.07041015625,86.45160884480218,72.54129051345744,-0.10815649152269025,-0.3017517277895694,-0.400493451228046,-0.9901639847698949,24.806216109798847,0.08802795410156428,0.1190491388456314,0.2544567823410038,-0.17077607102175918,0.6796896357037667,0.0418403556596223,0.46707320902238525,-0.3377474992733953,51.091981538216814,-22.49362407952593,0.21261642668138156,8,-0.10398364067077637,-0.2437286376953125,-0.3246040344238281,-0.7878525257110596,0.3543128967285165,1,0.02795385813508311,1.84508056640625,7.646347045898437,2.3650802385488965,7.724472045898437,-1.0833483803401995,7.6980628967285165,0.02795385813508311
2529,2003-08-27,7.6342430114746085,7.684858798980713,7.57482385635376,7.636444091796875,1260506.0,-0.0002882336720870793,1.222243622461263,0.4001386962553626,85.90158996505488,75.70701866573644,-0.05826253598344433,-0.28897446646024605,-0.3946208184153983,-0.9648568504229056,25.117331079413862,0.11003494262695312,0.152295904062826,0.23613555431365896,-0.20214440235569864,0.6744155109830166,0.016995575978979716,0.4552755326483382,-0.2894477649863134,33.72074566586111,-43.207168271884875,0.21913997833467896,8,-0.04346394538879306,-0.21842002868652255,-0.32405376434326083,-0.7856514453887931,0.4698495864868173,2,0.006486065605307845,3.5713153724246043,7.636444091796875,1.84508056640625,7.646347045898437,2.3650802385488965,7.724472045898437,0.006486065605307845
2530,2003-08-28,7.7189698219299325,7.725572109222412,7.504401206970215,7.592430114746094,2477389.0,0.011098259556052259,2.1653660450753245,-57.489818024240634,87.99412471963937,78.50002078793506,-0.11584155010553232,-0.36302174191227454,-0.47252292905707893,-1.0255570804421916,24.729231824994848,0.22117090225219727,0.19582137937535826,0.30226643085479843,-0.15790607839948212,0.762438940109079,0.07218017622765771,0.5323526854819391,-0.33268578687330397,84.05162832833709,2.481201332219584,0.2300862546271405,8,-0.1083843708038339,-0.3031468391418466,-0.3994275331497201,-0.8703782558441171,0.4786534309387198,3,-0.004846720562634355,1.222243622461263,7.6342430114746085,3.5713153724246043,7.636444091796875,1.84508056640625,7.646347045898437,-0.004846720562634355
2531,2003-08-29,7.836708068847656,7.857614040374756,7.673855781555176,7.67495584487915,1026944.0,0.015253103669770063,-1.2416056632144092,1.278272469316764,89.5939001152115,81.2588332139137,-0.20011400370555776,-0.45750550517312316,-0.5820340435554376,-1.1180590680393507,25.001762635826225,0.18375825881958008,0.23102354181270357,0.3903501749038698,-0.09841014666385028,0.8791104964715899,0.1459700141200102,0.6347303356877294,-0.41308412407952755,94.08119707158103,8.20847300033985,0.24438016078386005,8,-0.16010165214538574,-0.3719196319580078,-0.5171657800674438,-0.9881165027618408,0.4522438049316424,4,-0.032856015977834274,2.1653660450753245,7.7189698219299325,1.222243622461263,7.6342430114746085,3.5713153724246043,7.636444091796875,-0.032856015977834274
2532,2003-09-02,8.032569885253906,8.046875,7.806997776031494,7.836708068847656,2044800.0,0.024992868776730015,1.1372569845693699,1.21087557005946,91.05778386871921,84.03281589824851,-0.35826960019217413,-0.6215371038775652,-0.7688904281104518,-1.287553043986403,26.18586747432325,0.23987722396850586,0.2550265632933968,0.5457741022109985,0.0036292373165753844,1.0879189671054217,0.27470166976378696,0.8168465346582101,-0.5568671290129821,97.36298510086581,12.529962400470822,0.2710724324472115,9,-0.25693178176879883,-0.47315096855163574,-0.7130275964736938,-1.1839783191680908,0.2706871032714826,1,-0.07054789641400205,-1.2416056632144092,7.836708068847656,2.1653660450753245,7.7189698219299325,1.222243622461263,7.6342430114746085,-0.07054789641400205
2533,2003-09-03,7.919233798980713,8.072182655334473,7.903829097747803,8.032569885253906,2724582.0,-0.014109567410207635,-1.335883822094312,-0.5786532993144282,80.34005754664152,85.76214441808413,-0.21048901592253877,-0.46697288821075844,-0.6404437006094055,-1.1479066455585043,27.892178706875846,0.16835355758666992,0.27284001183548945,0.3910647869110111,-0.15044320074686546,0.9325727745688877,0.12031079308207282,0.6618187807399494,-0.36356692861351814,73.0620194100396,-10.73556796657482,0.27075399382893844,9,-0.13094186782836914,-0.34716105461120605,-0.5996915102005005,-1.0706422328948975,0.46544885635375977,2,-0.029039784048940254,1.1372569845693699,8.032569885253906,-1.2416056632144092,7.836708068847656,2.1653660450753245,7.7189698219299325,-0.029039784048940254
2534,2003-09-04,7.948944091796875,8.020466804504395,7.884023189544678,7.891725063323975,1855770.0,0.003751662543412415,-2.7575984399314515,-0.5048615172309336,77.07559398959745,85.47866356939473,-0.20115006295781246,-0.45629411720212687,-0.6539963584043029,-1.1502869540778153,29.7646636445957,0.1364436149597168,0.286521393038246,0.3802821159362795,-0.15983840317862708,0.920402635051186,0.11022185637882664,0.6503423754937323,-0.3106346958349162,78.29471817146543,-3.668424086225741,0.27006025955745316,9,-0.16065216064453125,-0.37687134742736816,-0.6294018030166626,-1.1003525257110596,0.505061149597168,3,0.005260182515520073,-1.335883822094312,7.919233798980713,1.1372569845693699,8.032569885253906,-1.2416056632144092,7.836708068847656,0.005260182515520073
2535,2003-09-05,7.959947109222412,8.047974586486816,7.910430908203125,7.921434879302978,1987546.0,0.0013842111981756666,-3.545382918373779,0.6730668266706823,76.81705376682761,84.86264435556183,-0.19120546605032196,-0.42550273494831714,-0.6488064220138074,-1.141120726864294,31.610766923273392,0.1375436782836914,0.3010088012670371,0.3509022235870365,-0.17881274897328758,0.8806171961473606,0.08604473730687445,0.6157597098671985,-0.25221799176085113,71.82325534624925,-7.533725556807568,0.2648574862801621,9,-0.17165517807006836,-0.3878743648529053,-0.6404048204421997,-1.1113555431365967,0.551276683807373,4,0.018108850066604898,-2.7575984399314515,7.948944091796875,-1.335883822094312,7.919233798980713,1.1372569845693699,8.032569885253906,0.018108850066604898
2536,2003-09-08,7.9533448219299325,7.988555908203125,7.911531925201416,7.9665489196777335,1159629.0,-0.0008294385882074984,1.692295512313013,-0.34285466656756103,74.43103271239224,83.29586061432066,-0.16620121830335322,-0.3746733138983105,-0.6283790460253629,-1.1143760916739263,33.79422456875574,0.07702398300170898,0.3190037185751571,0.3040270566940313,-0.19991075041585393,0.8079648638039156,0.05205815313908868,0.5559959602489739,-0.18730313840870583,55.1867988412847,-21.968710493318184,0.2519689035549422,9,-0.16505289077758878,-0.3812720775604257,-0.6338025331497201,-1.104753255844117,0.6767172813415501,0,0.03071392431837805,-3.545382918373779,7.959947109222412,-2.7575984399314515,7.948944091796875,-1.335883822094312,7.919233798980713,0.03071392431837805
2537,2003-09-09,7.7563819885253915,7.9126319885253915,7.7563819885253915,7.900527954101562,1623117.0,-0.024764779827155414,-1.1679413554926565,10.916759958110466,59.782590263947796,80.33263632755907,0.053653776750021365,-0.13698268711633688,-0.4181049592487538,-0.8994591840389168,35.55185670095901,0.19696283340454102,0.30895052624550523,0.07674951553344833,-0.37049487350739607,0.5239939045742927,-0.14687267898697431,0.300371710053871,0.31580066680908114,0.0,-72.54915912896257,0.22362219452042234,9,0.03190994262695224,-0.18430924415588468,-0.4888315200805673,-0.9077904224395761,0.887984275817872,1,0.06866215279775778,1.692295512313013,7.9533448219299325,-3.545382918373779,7.959947109222412,-2.7575984399314515,7.948944091796875,0.06866215279775778
2538,2003-09-10,7.59683084487915,7.751980781555176,7.591329097747803,7.728872776031494,1522240.0,-0.02057030505747104,-1.2461631798605277,0.9160293222536964,51.369204919971494,76.49570465588313,0.2313206964359935,0.05639852759575703,-0.2474251488020034,-0.7229805738763169,36.78828168471981,0.16505289077758878,0.2898747535590571,-0.10244293212890643,-0.4925979911498679,0.28771212689205505,-0.2975204616393867,0.09263459738157387,0.46903579711914034,1.2048180190151987,-66.59535717270353,0.19507752951048052,9,0.19146108627319336,-0.024758100509643555,-0.29764509201049805,-0.7449378967285156,1.0838475227355957,2,0.09298958448211647,-1.1679413554926565,7.7563819885253915,1.692295512313013,7.9533448219299325,-3.545382918373779,7.959947109222412,0.09298958448211647
2539,2003-09-11,7.59683084487915,7.657350063323975,7.509902954101562,7.6144371032714835,3797875.0,0.0,1.8510877632968228,0.13333838909111248,45.09596749417307,71.72924274194243,0.2519510301411314,0.08484046227255249,-0.23358390916854432,-0.706390774789976,37.269900497103016,0.147447109222413,0.2728536658467613,-0.11773781776428205,-0.461746204890952,0.226270569362387,-0.28974201132761657,0.05426637579905247,0.4500542953491209,16.155449487689985,-45.796784626640125,0.17200419356333455,9,0.1942119598388672,-0.024758100509643555,-0.31277501583099365,-0.7427372932434082,0.9474034309387207,3,0.10370795750788564,-1.2461631798605277,7.59683084487915,-1.1679413554926565,7.7563819885253915,1.692295512313013,7.9533448219299325,0.10370795750788564
2540,2003-09-12,7.775087833404541,7.803697109222412,7.603433132171631,7.603433132171631,4014170.0,0.023464651532362213,-1.3333351852572044,-9.74964114508621,52.13752973741669,67.56742381107635,0.09218584367066462,-0.07297946152573687,-0.39887096704784586,-0.8712453539676375,37.21853228683356,0.20686626434326172,0.2647256749265985,0.045169281959533514,-0.27937797999917535,0.3697165439182424,-0.11710434901982048,0.2074429129388875,0.23957837565612827,55.40232793522275,-3.0973004593340008,0.16227363097935424,9,0.015954971313476562,-0.1859595775604248,-0.4959836006164551,-0.9116413593292236,0.6932225227355975,4,0.08731958050333932,1.8510877632968228,7.59683084487915,-1.2461631798605277,7.59683084487915,-1.1679413554926565,7.7563819885253915,0.08731958050333932
2541,2003-09-15,7.819101810455322,7.895026206970215,7.647447109222412,7.757482051849365,2725491.0,0.0056608977279564154,1.3195838061455158,0.35897507125277095,57.51194199996935,63.840108047881905,0.050748528926016334,-0.09591218919912503,-0.42863952440505493,-0.9048031204061031,37.26731644243097,0.24757909774780273,0.25972813795126903,0.07267796993255615,-0.23332629401460636,0.3786822338797178,-0.0803241620410251,0.2256801019061374,0.16527860330780086,76.77590387693812,17.349555188477368,0.15300213197358092,9,-0.028059005737304688,-0.22997355461120605,-0.538071870803833,-0.9556553363800049,0.5875878334045392,0,0.08851681425211666,-1.3333351852572044,7.775087833404541,1.8510877632968228,7.59683084487915,-1.2461631798605277,7.59683084487915,0.08851681425211666
2542,2003-09-16,7.823503971099853,7.83120584487915,7.772887229919434,7.819101810455322,1799424.0,0.0005630008089476668,4.889011941448382,0.07144073174127603,58.173073918157755,61.37710986693927,0.015166571809495544,-0.08317305961345323,-0.4206862028575866,-0.8955953759113999,36.82783564839693,0.0583186149597168,0.24364120514377952,0.06349077224731392,-0.2299894337880568,0.35697097828268554,-0.08324933077037144,0.21023087526499928,0.13240779508357647,81.42874123086123,20.08280463431413,0.14674010301768572,9,-0.044565200805663174,-0.23437571525573642,-0.5328460931777945,-0.8747799396514884,0.4896559715270987,1,0.10309423183666411,1.3195838061455158,7.819101810455322,-1.3333351852572044,7.775087833404541,1.8510877632968228,7.59683084487915,0.10309423183666411
2543,2003-09-17,7.836708068847656,7.8884239196777335,7.811399936676025,7.8345069885253915,1280499.0,0.0016877473056293724,-2.1818110189689786,0.49999999999989914,58.76191608205746,59.3422567661015,-0.012264628243629616,-0.07847504728767873,-0.4253834304691768,-0.8931649627455593,36.457071313565145,0.0770239830017081,0.21141228776857446,0.06277542114257795,-0.2164894288040351,0.3420402710891901,-0.07685700383072813,0.20240784611588403,0.09244316861086066,84.85727940648444,19.19006272371182,0.13963242497330627,9,-0.0577692985534668,-0.23547577857971191,-0.5460501909255981,-0.887984037399292,0.47205066680908025,2,0.10306090113349975,4.889011941448382,7.823503971099853,1.3195838061455158,7.819101810455322,-1.3333351852572044,7.775087833404541,0.10306090113349975
2544,2003-09-18,7.87191915512085,7.898326873779298,7.819101810455322,7.845510959625244,978778.0,0.004493096586456247,1.0000361132511333,11.99783362218855,56.91543948974273,57.130966290869836,-0.06654905951447443,-0.09434442401492493,-0.4501905696177779,-0.9145391057173136,36.07267454266959,0.0792250633239755,0.15422339836089005,0.08263659477233887,-0.18160018800109157,0.3468733775457693,-0.04948179661437635,0.21475498615905408,0.03207718533624959,91.04500539262662,26.558898677401686,0.1321183913867153,9,-0.12268972396850586,-0.23217487335205078,-0.5812612771987915,-0.9182436466217041,0.3807215690612793,3,0.10273977622950836,-2.1818110189689786,7.836708068847656,4.889011941448382,7.823503971099853,1.3195838061455158,7.819101810455322,0.10273977622950836
2545,2003-09-19,7.889524936676025,7.907129764556885,7.818002223968506,7.873019218444824,1613120.0,0.0022365297722504174,2.446848923516666,0.6250225705102741,52.62581958332998,54.70816483208514,-0.10638194079237895,-0.1021059190852327,-0.45246826671907314,-0.9185219003907328,35.11788931162288,0.0891275405883789,0.11557247064713305,0.09066927433013916,-0.17352552575154334,0.35486407441182166,-0.04142812571070209,0.2227666743709804,-0.3796219825744638,93.22063775950524,31.1364736746578,0.13209740004084114,9,-0.17825746536254883,-0.20081472396850586,-0.6261007785797119,-0.8500218391418457,0.4467434883117676,4,0.08298463397945532,1.0000361132511333,7.87191915512085,-2.1818110189689786,7.836708068847656,4.889011941448382,7.823503971099853,0.08298463397945532
2546,2003-09-22,7.826805114746094,7.863115787506103,7.7497801780700675,7.8345069885253915,1802150.0,-0.007949759007461421,2.49157522071903,-0.46661851798358694,38.209397944841676,52.31114346329557,-0.07096181495559861,-0.03301939457365677,-0.3766777146577516,-0.842598767948167,33.70905035109095,0.13974475860595792,0.08014110831440302,0.02283279895782453,-0.2392517135258725,0.28491731144152155,-0.10820945728402354,0.1538750551996726,-0.3089576244354255,48.95147066845289,-8.31200446325878,0.13104225624184843,9,-0.11828875541687012,-0.07977628707885742,-0.5234931707382202,-0.7873020172119141,0.6459054946899414,0,0.08196259290849306,2.446848923516666,7.889524936676025,1.0000361132511333,7.87191915512085,-2.1818110189689786,7.836708068847656,0.08196259290849306
2547,2003-09-23,7.889524936676025,7.900527954101562,7.821302890777588,7.826805114746094,1262323.0,0.00801346411599857,-1.1492261223327982,-8.143449727586976,48.19281092388713,51.95821079706398,-0.12606638820800953,-0.08072567843685352,-0.42930150770951414,-0.8914583944899501,32.586674998680934,0.07922506332397372,0.043674852335473524,0.07339372634887731,-0.18033059001910523,0.32711804271685896,-0.05346843183511396,0.20025588453286858,-0.3638918008804328,88.81164655470238,32.160806364639456,0.12686215818399096,9,-0.18100857734680176,-0.12268972396850586,-0.5837372541427612,-0.8280148506164551,0.9088902473449707,1,0.06555080455854734,2.49157522071903,7.826805114746094,2.446848923516666,7.889524936676025,1.0000361132511333,7.87191915512085,0.06555080455854734
2548,2003-09-24,7.849912166595459,7.945642948150635,7.821302890777588,7.944541931152344,2757299.0,-0.00502093223590927,1.5681658139271486,-1.5087696623660982,44.04760198767705,51.84172574078665,-0.05227610357935486,-0.02561365607711963,-0.3792418168040017,-0.840499648553612,31.90571446749171,0.12434005737304688,0.008638621776237088,0.023107552528381703,-0.21634858471234075,0.26256368976910327,-0.09662051609197952,0.14283562114874293,-0.3166490982246408,51.12354353213868,-2.674260634083595,0.11972806862036096,9,-0.07537412643432617,-0.06602144241333008,-0.5157902240753174,-0.7829005718231201,0.9903168678283691,2,0.05901311584132096,-1.1492261223327982,7.889524936676025,2.49157522071903,7.826805114746094,2.446848923516666,7.889524936676025,0.05901311584132096
2549,2003-09-25,7.683759212493896,7.870819091796875,7.683759212493896,7.845510959625244,2058432.0,-0.021166218242365975,-1.3129256112588221,1.7093115246431239,36.0089413997242,50.04966036993192,0.14248858298506306,0.15224480205787128,-0.20315117036938535,-0.6626218499391774,30.698214516361755,0.1870598793029794,-0.004583524236164038,-0.14552121162414622,-0.3775016197378074,0.08645919648951494,-0.26151141568097636,-0.02953100756731608,-0.13400094893188452,0.0,-49.38956253449849,0.11599020405683057,9,0.11278581619262784,0.10453271865844815,-0.3411095142364493,-0.5815360546112052,1.073942661285403,3,0.08134033171505206,1.5681658139271486,7.849912166595459,-1.1492261223327982,7.889524936676025,2.49157522071903,7.826805114746094,0.08134033171505206
2550,2003-09-26,7.681558132171631,7.73767614364624,7.65294885635376,7.661752223968506,1330483.0,-0.00028645878422184357,-3.5293397909762936,-0.12244633244698032,36.17022825342163,47.678358842537726,0.1453079353000053,0.1596865996305512,-0.19242934940864487,-0.6487126683055839,30.032344680620614,0.08472728729248047,0.004765970521806828,-0.14585170745849574,-0.38214068582453997,0.0904372709075485,-0.26399619664151786,-0.027707218275473622,-0.11596448122607494,9.77446303826504,-37.27562153346844,0.11814448918302223,9,0.1177377700805664,0.10673379898071289,-0.33890843391418457,-0.5793349742889404,1.098151683807373,4,0.07434462932965524,-1.3129256112588221,7.683759212493896,1.5681658139271486,7.849912166595459,-1.1492261223327982,7.889524936676025,0.07434462932965524
2551,2003-09-29,7.579225063323975,7.7123680114746085,7.547315120697021,7.67495584487915,2541914.0,-0.013321915565420062,-1.0689714944919406,-4.833445685670262,40.02477662641579,45.66188136567751,0.23471939816220466,0.2548045940431951,-0.08904507420067986,-0.5351125520159243,28.48161888164156,0.1650528907775879,0.021370754604945752,-0.23531062602996844,-0.4962395888890523,0.025618336829116295,-0.3657751074595108,-0.10484614460042607,0.36641788482666016,8.010974987849668,-43.13211238250696,0.13046448142954217,9,0.16725397109985352,0.20906686782836914,-0.1950371265411377,-0.4324381351470947,1.3314261436462402,0,0.09988400599517311,-3.5293397909762936,7.681558132171631,-1.3129256112588221,7.683759212493896,1.5681658139271486,7.849912166595459,0.09988400599517311
2552,2003-09-30,7.465888977050781,7.5803260803222665,7.375659942626952,7.5803260803222665,3060838.0,-0.01495351903740516,2.5769192306409967,1.1954055050258607,42.222227257509836,43.82413816294999,0.3263078630348879,0.34099246390331395,0.037633070449082595,-0.4097012312391417,26.492614769403666,0.20466613769531428,0.012798035621076842,-0.3203126668930052,-0.6036602846092087,-0.036965049176801656,-0.4619864757511065,-0.17863885803490387,0.4717874145507812,15.830127135269482,-39.910130718868515,0.14167380885810169,9,0.1947624683380127,0.25803232192993164,-0.04703998565673828,-0.26078343391418457,1.308319091796875,1,0.13485622884027593,-1.0689714944919406,7.579225063323975,-3.5293397909762936,7.681558132171631,-1.3129256112588221,7.683759212493896,0.13485622884027593
2553,2003-10-01,7.689260959625244,7.689260959625244,7.512104034423827,7.520906925201416,1760346.0,0.02991900673330128,1.1045759409059086,-1.4711490383012653,54.338864803981075,43.537852086754256,0.08920146486237623,0.10488565089522783,-0.17211568254940346,-0.6202265598286143,24.07274583458314,0.2233719825744629,-0.0022380131111177093,-0.08544204235076869,-0.36469422450167244,0.19381013980013417,-0.22506813342622056,0.05418404872468319,0.2259347740173343,63.3333782732295,2.47908717646726,0.13962609107545157,10,-0.028609514236450195,0.03466033935546875,-0.2511559724807739,-0.35431385040283203,1.1905808448791504,2,0.1442471819098996,2.5769192306409967,7.465888977050781,-1.0689714944919406,7.579225063323975,-3.5293397909762936,7.681558132171631,0.1442471819098996
2554,2003-10-02,7.9907569885253915,8.006161689758299,7.858715057373048,7.922534942626952,7176794.0,0.03921001387301626,1.9777739257718987,0.4052296467496084,59.07407667476525,44.25432509691374,-0.21642395468269715,-0.20376435094595013,-0.4621636535700455,-0.9078181057980883,22.053270290047315,0.31690073013305486,-0.011820026317619359,0.21396334171295273,-0.07134181815570084,0.4992685015816063,0.0713107617786255,0.35661592164727995,-0.6150970458984393,97.55675518696091,34.525174664308004,0.14265257993432695,10,-0.29984617233276634,-0.2668356895446786,-0.528169035911561,-0.6558098793029794,0.8186616897582999,3,0.10630683014366049,1.1045759409059086,7.689260959625244,2.5769192306409967,7.465888977050781,-1.0689714944919406,7.579225063323975,0.10630683014366049
2555,2003-10-03,8.104092597961426,8.167914390563965,8.049076080322267,8.093090057373049,2107507.0,0.0141833382743064,-1.4000346683872962,0.16127544173559938,61.32981851256051,46.823260715549154,-0.3309223682262319,-0.32227020344589885,-0.560689104007329,-1.005570542832368,20.046816500474446,0.17715740203857333,-0.02064998438832255,0.3200916767120363,0.009172520114852034,0.6310108333092206,0.16463209841344462,0.475551255010628,-0.7158226203918465,91.94428093540812,29.385092746201757,0.15545957829859205,10,-0.3323054313659668,-0.3323054313659668,-0.6007915735244751,-0.7531905174255371,0.5886898040771484,4,0.08065175316262896,1.9777739257718987,7.9907569885253915,1.1045759409059086,7.689260959625244,2.5769192306409967,7.465888977050781,0.08065175316262896
2556,2003-10-06,8.197623252868652,8.226231575012207,8.080986022949219,8.126099586486816,2048435.0,0.011541163156348233,1.256411396062047,6.500650082344813,63.88887413706242,48.567267739235305,-0.4093705028824468,-0.4179924878140522,-0.6405359997242019,-1.0829213654014698,18.005729116505975,0.14524555206298828,-0.026658284898488205,0.4014084100723263,0.04641147661304146,0.7564053435316103,0.22390994334268388,0.5789068768019687,-0.7781674987792977,96.63657697314352,34.95795935749962,0.1774984667296421,10,-0.39667749404907227,-0.39667749404907227,-0.6844190359115601,-0.8280150890350342,0.44564247131347656,0,0.0710067473406586,-1.4000346683872962,8.104092597961426,1.9777739257718987,7.9907569885253915,1.1045759409059086,7.689260959625244,0.0710067473406586
2557,2003-10-07,8.288951873779299,8.294453620910645,8.098591804504395,8.10959529876709,1798515.0,0.011140865845315151,1.0578035840426439,2.5076535374276894,65.86870070018622,50.99183426284744,-0.489564982234052,-0.49263418349670474,-0.7150992849015534,-1.1578140577186637,17.399883590623073,0.19586181640625,-0.025165304666860955,0.4661085367202773,0.04919506610060154,0.8830220073399522,0.2576518014104394,0.6745652720301152,-0.8210895704345731,99.29676614823154,38.87501083480588,0.2084567353098376,10,-0.4538950920104998,-0.4538950920104998,-0.7182544469833392,-0.870378255844118,0.4368400573730451,1,0.07500337107247024,1.256411396062047,8.197623252868652,-1.4000346683872962,8.104092597961426,1.9777739257718987,7.9907569885253915,0.07500337107247024
2558,2003-10-08,8.303256988525389,8.368178367614746,8.269145965576174,8.316460609436035,1944832.0,0.0017258050190087637,-1.4324615546785038,-0.07361659816344919,65.36049352947265,54.25311783281949,-0.48366269978556176,-0.47569098566851586,-0.7128721263854256,-1.150829999393454,18.118757300044507,0.09903240203857244,-0.0012643036955726217,0.4450923442840562,-0.009218871675646056,0.8994035602437593,0.21793673630420507,0.6722479522639073,-0.76926737977539,87.2569078510173,29.440239375103815,0.22715560797985146,10,-0.43133783340453924,-0.43133783340453924,-0.6357284784316999,-0.7900528907775861,0.649208068847658,2,0.0567188370747882,1.0578035840426439,8.288951873779299,1.256411396062047,8.197623252868652,-1.4000346683872962,8.104092597961426,0.0567188370747882
2559,2003-10-09,8.384682655334473,8.529930114746094,8.349472045898438,8.373680114746094,1326848.0,0.009806473161267926,-5.074119252066447,-0.8332972192126,66.8665467970614,57.66381989322391,-0.5087018415345703,-0.5218204375290192,-0.7760882780018488,-1.2089942964904603,19.60150112967185,0.2266731262207049,0.010784937052765287,0.4871254205703739,-0.00668555371703583,0.9809363948577836,0.24021993342666903,0.7340309077140788,-0.7672741706979993,69.79385655240245,15.775790202630006,0.24690548714370492,10,-0.4318876266479492,-0.4318876266479492,-0.7045003175735474,-0.8588247299194336,0.44564342498779297,3,0.059055204534770755,-1.4324615546785038,8.303256988525389,1.0578035840426439,8.288951873779299,1.256411396062047,8.197623252868652,0.059055204534770755
2560,2003-10-10,8.454005241394043,8.499119758605957,8.382481575012207,8.390185356140138,1448627.0,0.008267765031687357,-1.9443882709807887,5.800468059287348,71.2686340304871,61.13535960478738,-0.510627863863216,-0.5667288217131805,-0.8271555058266333,-1.2537661834963894,20.40229589852766,0.11663818359375,0.03372033269824204,0.5225021362304689,-0.026156181279521462,1.0711604537404584,0.2481729774754733,0.7968312949854637,-0.7270941611444153,83.08812283325403,27.254786674056092,0.2743291587549949,10,-0.5012102127075195,-0.5012102127075195,-0.7738229036331177,-0.9281473159790039,0.2640848159790057,4,0.04204083469802078,-5.074119252066447,8.384682655334473,-1.4324615546785038,8.303256988525389,1.0578035840426439,8.288951873779299,0.04204083469802078
2561,2003-10-13,8.511223793029785,8.52222728729248,8.481513977050781,8.481513977050781,1138726.0,0.006768218140625004,-1.740731229737104,0.4655260011954702,71.16103555899639,64.350782749397,-0.4713018005209477,-0.6002097819891254,-0.8617429595637045,-1.2855709705413627,20.847991751374863,0.0682220458984375,0.08521703459627172,0.545114588737488,-0.058272978510711226,1.1485021559856872,0.24342080511338793,0.846808372361588,-0.6879504286405815,95.66319029120632,42.18373662982424,0.3016937836240998,10,-0.4902067184448242,-0.5584287643432617,-0.8310414552688599,-0.9853658676147461,-0.08692741394042969,0,0.02133166903183481,-1.9443882709807887,8.454005241394043,-5.074119252066447,8.384682655334473,-1.4324615546785038,8.303256988525389,0.02133166903183481
2562,2003-10-14,8.630062103271483,8.642165184020996,8.494717597961426,8.50022029876709,1335027.0,0.01396254089089033,-1.0937239740265017,4.370333515231218,75.19544610498386,66.66818067173065,-0.4555406631784109,-0.6909499488432695,-0.9554641548393752,-1.3789952185311964,21.444133785255907,0.1474475860595703,0.14502557638037228,0.623624992370603,-0.04402351915425484,1.2912735038954617,0.2898007366081732,0.9574492481330319,-0.7219899288394522,96.75537340945242,41.20253970937142,0.3338242557624293,10,-0.3796219825744611,-0.621149539947508,-0.9498797655105573,-1.1042041778564435,-0.2530813217163068,1,0.001529956650675901,-1.740731229737104,8.511223793029785,-1.9443882709807887,8.454005241394043,-5.074119252066447,8.384682655334473,0.001529956650675901
2563,2003-10-15,8.644366264343263,8.691680908203125,8.610255241394043,8.657569885253906,1322304.0,0.0016574806647520202,1.0,-0.10169006015467118,84.39713381549295,69.48185368736705,-0.3577350992824879,-0.6763192008636203,-0.9397103367408555,-1.3670873145973186,21.857038532602026,0.08142566680908203,0.21375583942082876,0.5975462436676047,-0.1225216054789815,1.31761409281419,0.23751231909431247,0.9575801682408978,-0.6335210685687773,86.17375261961081,22.619221090826443,0.3600339245732928,10,-0.2739877700805682,-0.6106958389282244,-0.9641839265823382,-1.1185083389282244,-0.410430908203125,2,0.009419506800047328,-1.0937239740265017,8.630062103271483,-1.740731229737104,8.511223793029785,-1.9443882709807887,8.454005241394043,0.009419506800047328
2564,2003-10-16,8.680678367614746,8.711487770080566,8.632262229919434,8.643265724182129,2002995.0,0.00420066690386145,-1.666645266908484,-2.8335139039368205,84.92307548712635,72.10332668454103,-0.3194875370960961,-0.6840036669376843,-0.9464481371127373,-1.3789238577759502,22.266248671848665,0.07922554016113281,0.297482405275062,0.5934203863143921,-0.1745359759398486,1.3613767485686328,0.20944220518727263,0.9773985674415124,-0.5608994578516775,90.63561631129198,19.440593485129256,0.3839781811271203,10,-0.2844414710998535,-0.6371045112609863,-1.0004960298538208,-1.154820442199707,-0.2409772872924787,3,0.031309383696585646,1.0,8.644366264343263,-1.0937239740265017,8.630062103271483,-1.740731229737104,8.511223793029785,0.031309383696585646
2565,2003-10-17,8.544234275817871,8.658671379089355,8.527729034423826,8.658671379089355,1875763.0,-0.015718136995595988,1.2884596153205417,-3.0587815447361715,82.94514761063675,74.22069040382706,-0.1274458652239936,-0.5227997015628318,-0.7818311492854599,-1.218900529762287,22.382357903967605,0.15294933319091975,0.35563493113879296,0.4242408275604248,-0.36378033017433076,1.2122619852951804,0.030230248693047912,0.8182514064278026,-0.3179477711976535,27.272802670592384,-49.77003963313079,0.39401057886737756,10,-0.13919448852539062,-0.5006604194641113,-0.8626765012741089,-1.018376350402832,0.05391693115234375,4,0.033483609562778405,-1.666645266908484,8.680678367614746,1.0,8.644366264343263,-1.0937239740265017,8.630062103271483,0.033483609562778405
2566,2003-10-20,8.468310356140138,8.533230781555176,8.439701080322267,8.533230781555176,1375014.0,-0.008885982901079226,1.8813643975672985,0.5673022434080981,85.1195102116096,76.35966923842966,-0.010154926305622425,-0.41777096873395614,-0.6778938109360579,-1.119687333908363,22.840974151721237,0.10453319549560369,0.38731453055000475,0.3162416458129904,-0.4737525193355747,1.1062358109615564,-0.07875543676129304,0.711238728387273,-0.15468762373705758,10.526371193274194,-71.19188588057514,0.3949970825742829,10,0.022006511688230646,-0.42473649978637873,-0.7782248258590716,-0.9424524307250994,0.1848583221435529,0,0.029495813300205898,1.2884596153205417,8.544234275817871,-1.666645266908484,8.680678367614746,1.0,8.644366264343263,0.029495813300205898
2567,2003-10-21,8.406689643859862,8.468310356140138,8.404488563537598,8.468310356140138,1175987.0,-0.007276624224760164,1.071439626087164,0.9491729588389913,78.34776386161604,77.80269927533448,0.07814054530375358,-0.3324646483710705,-0.5884690849177012,-1.036691303599146,23.042538553571834,0.06382179260254084,0.4082367542147267,0.22876269817352046,-0.5589001778275708,1.0164255741746118,-0.1650687398270243,0.6225941361740661,-0.021451204674832525,0.716966127388273,-79.8847080643928,0.39383143800054543,10,0.12379026412964045,-0.36311578750610174,-0.7166041135787946,-0.8769803047180158,0.234375,1,0.0020943719793860005,1.8813643975672985,8.468310356140138,1.2884596153205417,8.544234275817871,-1.666645266908484,8.680678367614746,0.0020943719793860005
2568,2003-10-22,8.313159942626951,8.406689643859862,8.142605781555176,8.406689643859862,1927565.0,-0.011125627945742345,4.647058823529374,1.517828953477487,65.24450625267164,77.62247254818007,0.1935796783014112,-0.21339079028614982,-0.46938710448676524,-0.9240106651240838,22.47679094090462,0.2640838623046857,0.4167181449686552,0.11207060813903702,-0.6621080972817897,0.8862493135598628,-0.2750187445713763,0.49915996084945036,0.39832782745361506,29.980587276786896,-46.473873813291135,0.38708935271041295,10,0.11388683319091975,-0.2695860862731916,-0.6291264295577985,-0.764194726943968,0.37962245941162287,2,0.007677085412608697,1.071439626087164,8.406689643859862,1.8813643975672985,8.468310356140138,1.2884596153205417,8.544234275817871,0.007677085412608697
2569,2003-10-23,8.308758735656737,8.325263977050781,8.238335609436035,8.291152954101562,1116006.0,-0.0005294264756831035,2.4347998115873764,-0.18823733341488624,60.788875706328184,76.45805495660686,0.20794625910287579,-0.1683993260334926,-0.44176031794055515,-0.9008519102694219,22.952691705102968,0.0869283676147461,0.4146646603840427,0.07641942501067867,-0.659337428029863,0.8121762780512203,-0.29145900150959214,0.4442978515309495,0.3913513946533218,32.19609191069091,-40.55168262615737,0.36787842652027086,10,0.11828804016113459,-0.26518487930297674,-0.6186732053756696,-0.7597935199737531,0.4775533676147461,3,-0.00900536191952428,4.647058823529374,8.313159942626951,1.071439626087164,8.406689643859862,1.8813643975672985,8.468310356140138,-0.00900536191952428
2570,2003-10-24,8.252640724182129,8.29665470123291,8.208626747131348,8.29665470123291,777933.0,-0.006754078829341759,3.0,-2.4999729158769655,53.0193122939237,74.44230792715433,0.259819691419759,-0.07094073446070048,-0.36830113292508493,-0.8266920296044624,23.618470325870767,0.10013198852538885,0.4121564003369915,-0.00825271606445277,-0.6968212803631246,0.6803158482342191,-0.3525369982137878,0.33603156608488316,0.4363193191528314,28.1689453125,-39.84037724593195,0.3442842821493358,10,0.1744060516357422,-0.20906686782836914,-0.5581538677215576,-0.7036755084991455,0.5501766204833984,4,0.02266672722005314,2.4347998115873764,8.308758735656737,4.647058823529374,8.313159942626951,1.071439626087164,8.406689643859862,0.02266672722005314
2571,2003-10-27,8.336268424987793,8.434199333190918,8.288951873779299,8.291152954101562,2273818.0,0.01013344741406419,-4.866494617029411,-1.0250260010400416,52.61882768995267,71.93379476992865,0.16624737707604886,-0.10007557678000367,-0.4339323266278843,-0.8929085489453774,25.263319779076127,0.18155860900878906,0.4018819329048462,0.037522816658020375,-0.5719559168638142,0.647001550179855,-0.2672165501028978,0.34226218341893766,0.3417645331115722,59.45960190439349,-4.402375807907546,0.3047393667609175,10,0.09077835083007812,-0.2926945686340332,-0.6362795829772949,-0.7873032093048096,0.5303688049316406,0,0.031414869175449445,3.0,8.252640724182129,2.4347998115873764,8.308758735656737,4.647058823529374,8.313159942626951,0.031414869175449445
2572,2003-10-28,8.472710609436035,8.472710609436035,8.252640724182129,8.337368011474611,2327437.0,0.01636729739163134,2.252041686337789,2.9999154459170554,58.26176715379722,69.02986514085136,0.005741371826012198,-0.16571821153962496,-0.5524434722931737,-1.0109869656316235,26.07096969620312,0.22006988525390625,0.38120700304622446,0.1236239194869988,-0.3466245511830266,0.5938723901570242,-0.1115003158480139,0.3587481548220115,0.19461380513244642,100.0,37.482253501381095,0.2351242353350128,10,-0.04566383361816406,-0.4291367530822754,-0.7449380159378052,-0.9237453937530518,0.3114004135131836,1,0.02129874100110074,-4.866494617029411,8.336268424987793,3.0,8.252640724182129,2.4347998115873764,8.308758735656737,0.02129874100110074
2573,2003-10-29,8.798415184020996,8.81272029876709,8.477112770080566,8.494717597961426,4323162.0,0.038441602646291706,1.019859377242072,2.243917219219714,66.29114751143456,66.95965092133004,-0.3305770609740435,-0.42590348409612133,-0.8562754373225516,-1.314929660197662,28.05417851717228,0.3400096893310547,0.36410196453879173,0.39387078285217214,-0.004916764149859532,0.7926583298542038,0.1944770093511572,0.5932645563531871,-0.6558094024658203,97.6319702954354,34.54605051333232,0.19939377350101573,10,-0.3207521438598633,-0.7042250633239746,-1.0607393980026245,-1.2494499683380127,-0.030809402465820312,2,-0.01788396397193237,2.252041686337789,8.472710609436035,-4.866494617029411,8.336268424987793,3.0,8.252640724182129,-0.01788396397193237
2574,2003-10-30,8.840229034423828,8.894145965576172,8.818222045898438,8.830326080322266,1746714.0,0.004752429787443058,-3.451576828450011,0.03260794473229706,65.54471863017169,65.02626992350059,-0.38820217082055564,-0.4224744675807486,-0.8754926603923936,-1.335923124839594,29.246668343284433,0.09573078155517578,0.3285197119547085,0.39321103096008336,-0.0009357758498627078,0.7873578377700294,0.19613762755511033,0.5902844343650564,-0.6842209625244138,92.1348767909585,30.274601077112592,0.1970734034049731,10,-0.3218531608581543,-0.7053260803222656,-1.0610146522521973,-1.2912638187408447,0.05391693115234375,3,-0.01667905116610635,1.019859377242072,8.798415184020996,2.252041686337789,8.472710609436035,-4.866494617029411,8.336268424987793,-0.01667905116610635
2575,2003-10-31,8.757701873779299,8.893046379089355,8.75660228729248,8.8655366897583,1090560.0,-0.009335409786688675,-1.4800353617209372,-10.889156394452826,59.72217520085655,62.20434381119469,-0.3042001406635819,-0.3040591301264026,-0.7751541728395788,-1.2362701385513786,29.74097509125022,0.136444091796875,0.2767354812533309,0.27800340652465927,-0.10464305103012528,0.6606498640794438,0.086680177747267,0.46932663530205154,-0.5721682861328148,78.73063492039923,20.27267282999,0.19132322877739272,10,-0.23932600021362482,-0.6227989196777362,-0.9652833938598651,-1.2087366580963153,0.08912944793700994,4,0.003266864972629735,-3.451576828450011,8.840229034423828,1.019859377242072,8.798415184020996,2.252041686337789,8.472710609436035,0.003266864972629735
2576,2003-11-03,8.779709815979004,8.828125,8.775307655334473,8.775307655334473,1496794.0,0.0025129814324460487,-22.996100519930675,-0.04082318502206606,56.39095539523113,59.764698426040816,-0.30998950136431525,-0.2953662459413433,-0.7795791990103531,-1.244662998054542,30.050551120722446,0.07042312622070135,0.21764789967805065,0.2709070205688473,-0.10994690196539203,0.6517609431030866,0.08048005930172764,0.46133398183596697,-0.5658317332153331,82.16130715495186,27.368433577184504,0.19042696126711964,11,-0.2613339424133301,-0.6448068618774414,-0.9859158992767334,-1.2307446002960205,-0.0011005401611328125,0,0.0026319239668339822,-1.4800353617209372,8.757701873779299,-3.451576828450011,8.840229034423828,1.019859377242072,8.798415184020996,0.0026319239668339822
2577,2003-11-04,8.910651206970215,8.934859275817871,8.626761436462402,8.802817344665527,2870899.0,0.014914090982016237,2.94365234375,24.495667244367418,60.34184919167493,59.21995875259673,-0.4044593622607717,-0.3977354824629078,-0.8885350143440434,-1.3581204175017305,29.828855825993195,0.30809783935546875,0.17194456484082643,0.37076344490051305,-0.035194379991640545,0.7767212697926666,0.16778453245443536,0.5737423573465907,-0.6695624088940448,94.71146834672966,42.075094228474434,0.20297891244607694,11,-0.33890819549560547,-0.7553915977478027,-1.143265724182129,-1.3616859912872314,0.10343360900878906,1,-0.004939479284785886,-22.996100519930675,8.779709815979004,-1.4800353617209372,8.757701873779299,-3.451576828450011,8.840229034423828,-0.004939479284785886
2578,2003-11-05,8.774208068847656,8.970069885253906,8.66527271270752,8.91285228729248,4952960.0,-0.015312364377569665,1.408707743440365,-1.2857206028017547,53.370328953563266,58.3956757800673,-0.21874195311056432,-0.23631691947185374,-0.7309192361535324,-1.2070581075132942,29.3896114653306,0.3047971725463867,0.12523882950193688,0.21077275276184082,-0.19201502634392753,0.6135605318676092,0.009378863208956645,0.412166642314725,-0.49149304210698475,42.948733975026734,-4.679362839173415,0.20139388955288454,11,-0.1848597526550293,-0.5331211090087891,-1.0819216966629028,-1.2252428531646729,0.33890819549560547,2,0.0011286436364237318,2.94365234375,8.910651206970215,-22.996100519930675,8.779709815979004,-1.4800353617209372,8.757701873779299,0.0011286436364237318
2579,2003-11-06,8.879841804504395,8.883143424987793,8.705986022949219,8.775307655334473,2749120.0,0.012039119066686421,2.1880792201551453,-0.7539740952957442,62.368202777934016,59.43444138940178,-0.2624476442485104,-0.3193244735924665,-0.8136453662785481,-1.3002441102393956,28.417354524791747,0.17715740203857422,0.1032431491553698,0.29164853096008336,-0.12549259100753218,0.7087896529276989,0.0830779699762747,0.500219091943892,-0.5421383890826643,73.71807158631609,22.54377966970784,0.20857056098380786,11,-0.26848649978637695,-0.46544933319091797,-1.1875554323196411,-1.3308765888214111,0.2838897705078125,3,-0.012639416942347492,1.408707743440365,8.774208068847656,2.94365234375,8.910651206970215,-22.996100519930675,8.779709815979004,-0.012639416942347492
2580,2003-11-07,8.809418678283691,8.918354034423828,8.794013977050781,8.918354034423828,1760346.0,-0.007930673515487707,1.2828228002136097,-1.042103054410101,62.62209994974841,60.545916084934646,-0.11704880850926003,-0.23284765115074713,-0.7233920684340482,-1.2166197845868245,27.443008416992697,0.12434005737304688,0.11277039649188758,0.20345473289489746,-0.21985309722566804,0.626762563015463,-0.0081991821653844,0.4151086479551793,-0.4211259452753868,53.20499465255497,-2.982474245115931,0.2116539150602825,11,-0.19806337356567383,-0.29984569549560547,-1.1020026206970224,-1.260453462600708,0.2838916778564453,4,0.00961780684817981,2.1880792201551453,8.879841804504395,1.408707743440365,8.774208068847656,2.94365234375,8.910651206970215,0.00961780684817981
2581,2003-11-10,8.692782402038574,8.828125,8.688380241394043,8.808319091796875,2147494.0,-0.013239951522867277,-1.2477661622475666,1.0605986325474712,60.172186957465385,60.75818495200889,0.0619968773249866,-0.1074195002874383,-0.5916677254186116,-1.087379224220073,26.1172733874255,0.13974475860595703,0.12997977251415094,0.07774052619934047,-0.3447991105505199,0.5002801629492009,-0.13352929217558973,0.28901034457427066,-0.2579474968506208,19.230801283386807,-42.15682094645112,0.21126981837492984,11,0.03080892562866211,-0.16725444793701172,-0.9209952354431152,-1.0728437900543213,0.47645187377929865,0,0.01772147427060955,1.2828228002136097,8.809418678283691,2.1880792201551453,8.879841804504395,1.408707743440365,8.774208068847656,0.01772147427060955
2582,2003-11-11,8.643265724182129,8.736796379089355,8.642165184020996,8.703784942626951,1963008.0,-0.00569629786716308,-2.0175619991789193,0.5238095238095084,62.116312624745554,60.29431440904344,0.15449817361137974,-0.059935864766123004,-0.5336414634464131,-1.0262440156489685,24.263092933368426,0.09463119506835938,0.16304872554276884,0.027563667297362926,-0.3951160169654049,0.45024335156013073,-0.18377617483402098,0.23890350942874683,-0.1656120205888989,0.3356280519903558,-62.33866658153371,0.2113398421313842,11,0.1551499366760254,-0.10893487930297852,-0.8423199653625488,-0.9941685199737549,0.6426048278808594,1,0.01565884423257735,-1.2477661622475666,8.692782402038574,1.2828228002136097,8.809418678283691,2.1880792201551453,8.879841804504395,0.01565884423257735
2583,2003-11-12,8.725791931152344,8.74339771270752,8.648768424987793,8.648768424987793,2935424.0,0.00954803538427873,-1.4571534699436637,-1.2727115145212242,64.47668024648945,60.17564347752319,0.0677071354305685,-0.14340135016805533,-0.602869955568277,-1.0929696738775299,22.178089888006973,0.10013198852539062,0.19641381338517405,0.10601859092712473,-0.3193834319905182,0.5314206138447677,-0.10668242053169763,0.3187196023859471,-0.20874493302626007,30.278828058907827,-34.753272976684976,0.2127010114588218,11,0.07262372970581055,-0.16945409774780273,-0.8907351493835449,-1.042583703994751,0.5699834823608398,2,0.03303916562546183,-2.0175619991789193,8.643265724182129,-1.2477661622475666,8.692782402038574,1.2828228002136097,8.809418678283691,0.03303916562546183
2584,2003-11-13,8.952465057373047,8.971171379089355,8.709286689758299,8.725791931152344,2018445.0,0.025977370078175577,-1.0169520158061984,2.9429084380610413,71.7213020130017,61.50887978998376,-0.15798483216459047,-0.36751139818339773,-0.8142950334116144,-1.3021704809763346,20.2719198894084,0.26188468933105646,0.22123292635404646,0.31910238265991175,-0.1311311570427094,0.7693359223625329,0.0939856128086003,0.5442191525112232,-0.3991762282767368,94.31429498997068,23.602256742162652,0.22511676985131068,11,-0.15349864959716797,-0.39557647705078125,-1.0805459022521973,-1.2323944568634033,0.36751651763916016,3,0.017944913042459376,-1.4571534699436637,8.725791931152344,-2.0175619991789193,8.643265724182129,-1.2477661622475666,8.692782402038574,0.017944913042459376
2585,2003-11-14,8.830326080322266,9.011883735656738,8.827025413513184,8.952465057373047,2851814.0,-0.01364305543423372,-1.8718017097056165,-0.5388330724827923,64.97663266362198,62.46284393091607,-0.027335349844495482,-0.23488275029574623,-0.6783676062494415,-1.1633028663546225,19.099726473614567,0.1848583221435547,0.20506706453305945,0.1826588153839115,-0.27378785572184583,0.6391054864896688,-0.04556452016896628,0.41088215093678926,-0.23524899622665174,50.89300914676613,-20.364885541997012,0.22822333555287863,11,-0.011003494262695312,-0.2530813217163086,-0.8775310516357422,-1.0293796062469482,0.4676485061645508,4,0.03775687235751257,-1.0169520158061984,8.952465057373047,-1.4571534699436637,8.725791931152344,-2.0175619991789193,8.643265724182129,0.03775687235751257
2586,2003-11-17,8.718090057373049,8.830326080322266,8.621258735656737,8.830326080322266,1506790.0,-0.012710292001484103,2.725494527904321,0.9189206071584588,57.5491045782432,62.152538973868104,0.08408291996667216,-0.10853925553149502,-0.5531501935928684,-1.0361211637454426,18.055384258864187,0.20906734466552912,0.18381875093499822,0.05793380737304865,-0.3914641292699095,0.5073317440160068,-0.16676516094842952,0.2826327756945268,0.29379367828368963,24.788818359375796,-41.06399001561199,0.22469896832147884,11,0.09848117828368963,-0.14084529876709162,-0.7652950286865252,-0.9171435832977313,0.5941896438598615,0,0.043039277674099985,-1.8718017097056165,8.830326080322266,-1.0169520158061984,8.952465057373047,-1.4571534699436637,8.725791931152344,0.043039277674099985
2587,2003-11-18,8.424296379089355,8.719189643859862,8.424296379089355,8.719189643859862,5033843.0,-0.033699316748308505,1.000000000000012,2.6274386513493564,38.259707860380125,60.473581074625535,0.33707952036816735,0.19672742447665215,-0.2431717133946698,-0.7282005627499277,16.930627819955813,0.29489326477050604,0.16903570707555815,-0.23674020767211879,-0.6841119380336096,0.21063152268937202,-0.4604260728528651,-0.013054342491372495,0.5875873565673828,0.0,-59.278702401726676,0.22368586518074568,11,0.2937936782836914,0.15294837951660156,-0.4373903274536133,-0.6233499050140381,0.8890838623046875,1,0.08842731347600608,2.725494527904321,8.718090057373049,-1.8718017097056165,8.830326080322266,-1.0169520158061984,8.952465057373047,0.08842731347600608
2588,2003-11-19,8.376980781555176,8.44410228729248,8.195423126220701,8.417694091796875,4504922.0,-0.005616563734821334,4.317651137418084,0.13806117367035636,35.51274488108095,57.489641308308535,0.359978395803628,0.262529494928458,-0.17474383258829818,-0.6671884400929704,17.625092318629267,0.24867916107177912,0.15608148412848344,-0.2872468471527103,-0.7249773206574002,0.15048362635197954,-0.5061120839050552,-0.06838161040036539,0.6113994598388679,22.23716040139203,-31.526992608072337,0.21886523675234512,11,0.22667264938354492,0.20026397705078125,-0.24730443954467773,-0.5199167728424072,1.012324333190918,2,0.10849849059091166,1.000000000000012,8.424296379089355,2.725494527904321,8.718090057373049,-1.8718017097056165,8.830326080322266,0.10849849059091166
2589,2003-11-20,8.233935356140138,8.373680114746094,8.219630241394043,8.329665184020996,2466483.0,-0.01707601212718568,-1.477880042951373,2.3513152655125937,34.21754260935032,54.33357938159763,0.4489819876913135,0.4212812327097364,-0.011813034695984825,-0.5099093732781572,18.357086541746934,0.1573505401611328,0.11998756756545959,-0.42655110359191717,-0.8781334034438544,0.02503119626002004,-0.6523422535178867,-0.20075995366594768,0.7068674583435044,4.716973418477486,-43.99345666817944,0.2257911499259688,11,0.3697180747985822,0.34330940246581854,-0.03191089630127131,-0.3521134853363055,1.102552413940428,3,0.12895899851596715,4.317651137418084,8.376980781555176,1.000000000000012,8.424296379089355,2.725494527904321,8.718090057373049,0.12895899851596715
2590,2003-11-21,8.439701080322267,8.467209815979004,8.228432655334473,8.280150413513184,2738214.0,0.024989961091774537,1.2256534705832678,-1.6666766288105694,40.77611779662731,52.178460585948955,0.2070277723131806,0.24269104347770565,-0.20063901213630686,-0.7016992580264212,19.13199153261192,0.23877716064453125,0.10703169495079123,-0.23013839721679474,-0.6529882984759912,0.19271150404240167,-0.44156334784639384,-0.018713446587195648,0.4563789528655988,38.47484919128119,-5.75623972003752,0.21142495062959835,11,0.1639523506164533,0.13754367828368963,-0.21979570388794123,-0.5479757785797137,0.9209938049316388,4,0.10430233088970087,-1.477880042951373,8.233935356140138,4.317651137418084,8.376980781555176,1.000000000000012,8.424296379089355,0.10430233088970087
2591,2003-11-24,8.598151206970215,8.670775413513184,8.472710609436035,8.472710609436035,2270182.0,0.018774376620682043,-2.1579059406693326,0.7862116783521828,41.64705546469371,49.90409867927652,0.03770795150711059,0.11053359084772119,-0.3413778459648178,-0.8448643032323062,19.208997405604304,0.2310743331909162,0.07269860789599569,-0.08478240966796946,-0.47941751539366706,0.30985269605772814,-0.28209996253081826,0.11253514319487934,0.25588941179962177,76.89076471798566,37.43219132154352,0.197317552862849,11,0.005502223968505859,-0.020906448364257812,-0.3738443851470947,-0.7064259052276611,0.7977561950683594,0,0.08139230895931204,1.2256534705832678,8.439701080322267,-1.477880042951373,8.233935356140138,4.317651137418084,8.376980781555176,0.08139230895931204
2592,2003-11-25,8.653168678283691,8.681777954101562,8.610255241394043,8.625659942626951,1952102.0,0.006398755963825886,-1.4528462330951253,0.21929691182509362,46.61744709589074,47.91973944032111,-0.01760881419330751,0.07349700003528348,-0.37782146465239563,-0.885228468454013,19.135029506199064,0.08362674713134766,0.04197336752260128,-0.038787841796875,-0.4212491504021827,0.3436734668084327,-0.23001849609952885,0.15244281250577885,0.16135489093319677,94.11761245539043,52.824375218425985,0.19123065430265396,11,-0.0495152473449707,-0.07592391967773438,-0.38622331619262695,-0.7443878650665283,0.8087596893310547,1,0.07616990347170138,-2.1579059406693326,8.598151206970215,1.2256534705832678,8.439701080322267,-1.477880042951373,8.233935356140138,0.07616990347170138
2593,2003-11-26,8.641064643859862,8.667473793029785,8.548636436462402,8.653168678283691,1942106.0,-0.001398797928694795,4.83762765857772,-0.4400069336107139,42.959094718252366,44.72393862979341,-0.02099511886416039,0.07716457101501639,-0.34732694759640204,-0.8605010974302996,17.68602602251584,0.11883735656738281,0.021324797048158928,-0.04302434921264897,-0.4227285765065929,0.33667987808129496,-0.23287646285962182,0.14682776443432388,0.1363128987772555,91.19041182673399,51.76806754872996,0.18985211364697213,11,-0.0374112129211408,-0.06381988525390447,-0.35403776168823065,-0.7322838306426984,1.0343313217163104,2,0.0778047179651542,-1.4528462330951253,8.653168678283691,-2.1579059406693326,8.598151206970215,1.2256534705832678,8.439701080322267,0.0778047179651542
2594,2003-11-28,8.692782402038574,8.715888977050781,8.659770965576174,8.659770965576174,577997.0,0.00598511413931635,-2.399913332370618,-2.7273085408125635,46.52234195255221,42.673461884118986,-0.12675198133582555,0.014581713074075964,-0.3808092185823444,-0.8985165450686292,15.982461861723014,0.07482433319091975,0.0019440369475809405,0.016065740585327504,-0.3565329608403296,0.3886644420109846,-0.17023361012750016,0.20236509129815516,0.04967787561355763,95.2597650327213,55.20222850412667,0.1862993507128282,11,-0.17990779876708984,-0.08912897109985352,-0.4574720859527588,-0.7840015888214111,0.9980182647705078,4,0.0801265556289752,4.83762765857772,8.641064643859862,-1.4528462330951253,8.653168678283691,-2.1579059406693326,8.598151206970215,0.0801265556289752
2595,2003-12-01,8.786312103271483,8.814921379089355,8.753300666809082,8.753300666809082,2175667.0,0.010759466521441219,-2.7332948143868263,1.0,52.827668846195266,42.14885791389144,-0.2538798148807633,-0.08083935831562883,-0.45520820687628394,-0.9754296464319747,14.706362736056683,0.12213897705078125,-0.027852855187639136,0.10816493034362651,-0.2659594909627412,0.4822893516499942,-0.07889728030955645,0.29522714099680947,-0.5908889770507812,91.63986690224397,46.92590165287397,0.1870622106531836,12,-0.2811398506164533,-0.1826586723327619,-0.5510017871856672,-0.8654272556304914,1.0728425979614276,0,0.06261735985957428,-2.399913332370618,8.692782402038574,4.83762765857772,8.641064643859862,-1.4528462330951253,8.653168678283691,0.06261735985957428
2596,2003-12-02,8.802817344665527,8.856734275817871,8.733494758605957,8.775307655334473,1659469.0,0.0018785175395601428,-1.2178248408189885,0.8333381482016915,54.92194413586639,44.00021750005658,-0.2873170337873976,-0.10068695213346324,-0.44997455245508,-0.97596721767537,13.422708188385545,0.12323951721191406,-0.09479434158485311,0.12351479530334508,-0.25207011717826333,0.4990997077849535,-0.06427766093745824,0.3113072515441484,-0.5950042533874527,82.5000619072382,30.843521211092252,0.18779245624080382,12,-0.27673864364624023,-0.19916391372680664,-0.5675070285797119,-0.8434205055236816,1.0618400573730469,1,0.06337488541966052,-2.7332948143868263,8.786312103271483,-2.399913332370618,8.692782402038574,4.83762765857772,8.641064643859862,0.06337488541966052
2597,2003-12-03,8.866637229919434,8.986576080322266,8.830326080322266,8.830326080322266,2196570.0,0.007249938599780403,-7.606172028890348,1.3199403730153227,54.39561126399382,46.09831376482468,-0.3149082530756555,-0.1770508100951531,-0.49288769698253176,-1.0252540076317107,13.129020740006691,0.18375873565673828,-0.14211954679479888,0.18953537940979004,-0.18082130370351912,0.5598920625230992,0.004357037853134571,0.3747137209664455,-0.6328672912597675,72.61292689884651,17.498267735615585,0.1851783415566546,12,-0.2635340690612793,-0.2629837989807129,-0.6313269138336182,-0.8582744598388672,1.0673418045043945,2,0.05969232284965709,-1.2178248408189885,8.802817344665527,-2.7332948143868263,8.786312103271483,-2.399913332370618,8.692782402038574,0.05969232284965709
2598,2003-12-04,8.784111022949219,8.897446632385254,8.754401206970215,8.857834815979004,2391053.0,-0.009307497851805624,-1.148741861314653,-2.030334865397242,44.22640680068133,47.21040978608368,-0.18836598511148672,-0.09881073673703789,-0.388705625960597,-0.9282283693704887,12.54215054918642,0.14304542541503906,-0.1699729500877396,0.10651402473449778,-0.26441533082446256,0.4774433802934581,-0.07895065304498239,0.29197870251397795,-0.5051727157897972,38.0471576981437,-11.608800405663807,0.18546467777948045,12,-0.1766066551208496,-0.18045759201049805,-0.5488007068634033,-0.740537166595459,1.2290925979614258,3,0.07716402296085212,-7.606172028890348,8.866637229919434,-1.2178248408189885,8.802817344665527,-2.7332948143868263,8.786312103271483,0.07716402296085212
2599,2003-12-05,8.767605781555176,8.805018424987793,8.736796379089355,8.75660228729248,1781248.0,-0.0018789882494565369,-1.6957078795643818,-0.14925295905827565,47.68103197197789,47.97762247223375,-0.09856362754529258,-0.09607065619249155,-0.3449333900328817,-0.8965751071406949,11.890863036081821,0.0682220458984375,-0.13734170606112173,0.09562058448791433,-0.26569705111471187,0.4569382200905405,-0.08503823331339788,0.27627940228922654,-0.4462092080059836,13.478285445124824,-34.533195653020236,0.18065881780131307,12,-0.03796243667602539,-0.16395235061645508,-0.48167920112609863,-0.6734156608581543,1.3875446319580078,4,0.10353911964549734,-1.148741861314653,8.784111022949219,-7.606172028890348,8.866637229919434,-1.2178248408189885,8.802817344665527,0.10353911964549734
2600,2003-12-08,8.894145965576172,8.960166931152344,8.780810356140138,8.780810356140138,3069018.0,0.014432695444314358,-2.165052465058423,10.29996533194645,56.44121304487991,49.6214177589211,-0.1719433393827785,-0.2276073737743296,-0.44210302691280745,-1.0078682769480372,11.279512184932452,0.19256114959716797,-0.08911764695102597,0.21792440414428782,-0.15206082178623959,0.5879096300748152,0.03293179117902412,0.4029170171095515,-0.5328386216205949,63.47809703250118,12.011540864538766,0.18499261296526331,12,-0.1265397071838379,-0.29049253463745117,-0.5675065517425537,-0.7592430114746094,1.3809423446655273,0,0.08957067989622347,-1.6957078795643818,8.767605781555176,-1.148741861314653,8.784111022949219,-7.606172028890348,8.866637229919434,0.08957067989622347
2601,2003-12-09,8.846831321716309,8.967869758605957,8.814921379089355,8.902949333190918,1960282.0,-0.005319751220970503,-1.5504595909799306,-0.49514898057068624,68.86051916871706,52.09287021145736,-0.09570853051610584,-0.177247607267482,-0.3620630737505177,-0.9486246052259872,11.294208928583743,0.15294837951660156,-0.02243509096742713,0.1629073143005364,-0.2148617450779522,0.540676373679025,-0.02597721538870701,0.3517918439897798,-0.44800785357872996,44.052796157502684,-13.34874991352816,0.1888845296892442,12,-0.07922506332397461,-0.2431778907775879,-0.5201919078826904,-0.7119283676147461,1.492076873779295,1,0.11442779258508673,-2.165052465058423,8.894145965576172,-1.6957078795643818,8.767605781555176,-1.148741861314653,8.784111022949219,0.11442779258508673
2602,2003-12-10,8.778609275817871,8.882041931152344,8.778609275817871,8.846831321716309,2054797.0,-0.007711466785963572,-2.032235517781257,1.2156889402487934,67.59886401246311,54.83062235525855,-0.008740659803489592,-0.10368189786654725,-0.25758001989058954,-0.8620200353200165,11.506840712146609,0.10343265533447266,0.02075116861318982,0.08791809082031321,-0.29162907864157184,0.46746526028219826,-0.1018554939106302,0.2776916755512566,-0.344520650949212,18.095073009269576,-41.94707679789574,0.18977358473094283,12,0.044564247131347656,-0.1749558448791504,-0.45196986198425293,-0.6437063217163086,1.6505279541015625,2,0.12371528246648378,-1.5504595909799306,8.846831321716309,-2.165052465058423,8.894145965576172,-1.6957078795643818,8.767605781555176,0.12371528246648378
2603,2003-12-11,9.014084815979004,9.068001747131348,8.800616264343262,8.800616264343262,1751258.0,0.02682378640655414,-1.5051510467391596,-3.129025944978752,81.6235661954581,58.73075838224809,-0.20756664049138074,-0.33355330343259126,-0.46051173065720974,-1.0788397129239886,11.950833407855397,0.28939247131347656,0.0595482299850314,0.3089789867401116,-0.09714829291432103,0.7151062663945442,0.10591534691289617,0.512042626567327,-0.5468469437831285,83.72099719545976,15.991526913182682,0.20306363982721617,12,-0.11333656311035156,-0.3823723793029785,-0.6505835056304932,-0.8588252067565918,1.5140838623046893,3,0.10205076136117053,-2.032235517781257,8.778609275817871,-1.5504595909799306,8.846831321716309,-2.165052465058423,8.894145965576172,0.10205076136117053
2604,2003-12-12,9.113116264343262,9.153828620910645,9.059199333190918,9.059199333190918,2455578.0,0.010986300926379977,-2.510188198669874,0.2525755233695798,79.8828262207223,61.73688697941776,-0.26899067810155053,-0.442625714854465,-0.5348972174726345,-1.1614017056246455,11.524080661590634,0.13974380493164062,0.0877899690084849,0.39997787475585866,-0.032264133839364106,0.8322198833510814,0.18385687045824817,0.6160988790534692,-0.5978172821525494,89.14971813158604,16.987751054510994,0.21612100429761116,12,-0.16945457458496094,-0.4384903907775879,-0.6978986263275146,-0.940251350402832,1.6384239196777344,4,0.0987683390026679,-1.5051510467391596,9.014084815979004,-2.032235517781257,8.778609275817871,-1.5504595909799306,8.846831321716309,0.0987683390026679
2605,2003-12-15,9.163731575012207,9.31227970123291,9.132923126220703,9.297974586486816,2406502.0,0.005554116638123885,1.202677379307114,-2.489811801330126,77.75378596432105,64.2737582936905,-0.2910454512232601,-0.4922187376936904,-0.56342397035794,-1.1941900044931915,11.092200127198454,0.19916343688964844,0.12869627955353202,0.433922910690308,-0.04096229076603208,0.908808112146648,0.19648030996213883,0.6713655114184771,-0.584579628949502,72.16481949413324,0.5761862672073903,0.23744260072816972,12,-0.13919353485107422,-0.4098801612854004,-0.65085768699646,-0.9908666610717773,1.5867080688476562,0,0.10818942375007912,-2.510188198669874,9.113116264343262,-1.5051510467391596,9.014084815979004,-2.032235517781257,8.778609275817871,0.10818942375007912
2606,2003-12-16,9.093310356140137,9.173636436462402,9.05589771270752,9.149428367614746,2112960.0,-0.007684775388237641,1.2526365726380324,0.41803301980620045,71.27668794695043,66.14943348068569,-0.19566014785583974,-0.41344308058334,-0.47429231007969364,-1.1074177199222133,11.681170598137191,0.11773872375488281,0.15979698647863572,0.3447406768798835,-0.15707862898232605,0.8465599827420931,0.09383102394877874,0.5956503298109883,-0.4261830794570063,58.969181227818744,-9.366111924209385,0.25090965293110434,12,-0.0687723159790039,-0.3394589424133301,-0.532846212387085,-0.920445442199707,1.74625873565674,1,0.1299612470945284,1.202677379307114,9.163731575012207,-2.510188198669874,9.113116264343262,-1.5051510467391596,9.014084815979004,0.1299612470945284
2607,2003-12-17,9.169234275817873,9.176937103271484,9.087807655334473,9.093310356140137,1536781.0,0.008349425754117012,-1.0506187467087942,-1.3529331792536514,74.04819138995329,69.4629651017159,-0.25048822261534376,-0.45397200700283413,-0.5331820218762662,-1.1655221658777553,13.058134268802512,0.08912944793701172,0.17518500405259552,0.3834177017211928,-0.127559964046835,0.8943953674892207,0.1279288688371789,0.6389065346052067,-0.4246887081887696,72.04306286089225,6.326199364784387,0.2554888328840141,12,-0.14469623565674006,-0.41538286209106623,-0.5446746349334735,-0.9963693618774432,1.5680017471313477,2,0.12756505990500489,1.2526365726380324,9.093310356140137,1.202677379307114,9.163731575012207,-2.510188198669874,9.113116264343262,0.12756505990500489
2608,2003-12-18,9.285870552062988,9.324383735656738,9.165932655334473,9.169234275817873,936973.0,0.012720394390262513,-1.5714329933604692,1.5362256946188424,75.4967348987015,72.55359876024075,-0.32236508574540856,-0.5259932106739722,-0.6315387252145186,-1.263848796288496,13.742890135351846,0.15845108032226562,0.19018909073010093,0.4546094894409176,-0.0648678948417416,0.9740868737235768,0.194870797299588,0.7143481815822472,-0.4731968884014286,85.6554232616294,22.697526064074125,0.2597386921413297,12,-0.2343740463256836,-0.5259671211242676,-0.6194972991943359,-1.1130056381225586,1.3160228729248047,3,0.12311895491612823,-1.0506187467087942,9.169234275817873,1.2526365726380324,9.093310356140137,1.202677379307114,9.163731575012207,0.12311895491612823
2609,2003-12-19,9.295775413513184,9.302376747131348,9.23415470123291,9.270466804504396,1119642.0,0.0010666594364698856,2.542964687236888,0.21698745727787397,73.59845636937587,74.45995912962918,-0.2787876584235285,-0.47671005377399034,-0.6252970274296032,-1.2550072655596125,14.46465105980153,0.0682220458984375,0.2039072187145763,0.4114223480224606,-0.0663840304897505,0.8892287265346717,0.17251915876635593,0.6503255372785652,-0.4114623397722994,89.3445767383706,28.77487720906045,0.23890318925610543,12,-0.2442789077758789,-0.5358719825744629,-0.6183986663818359,-1.122910499572754,1.1146554946899396,4,0.1325756281696513,-1.5714329933604692,9.285870552062988,-1.0506187467087942,9.169234275817873,1.2526365726380324,9.093310356140137,0.1325756281696513
2610,2003-12-22,9.319981575012207,9.380501747131348,9.268265724182127,9.268265724182127,1823053.0,0.002603995946786286,-3.3404883086226222,2.0434094505993543,73.78547517790223,75.00717646398309,-0.26399898457549575,-0.4549098948010677,-0.6349772609681743,-1.2606981808065818,15.769338315587,0.11223602294922053,0.2464260401596814,0.391614484786988,-0.0757931623421122,0.8590221319160882,0.1579106612224379,0.6253183083515381,-0.3740586086031037,81.35569318275299,22.586796177847134,0.2337038235645498,12,-0.24042606353759766,-0.5320191383361816,-0.6420540809631348,-1.1465659141540527,0.9044904708862305,0,0.15360101277956817,2.542964687236888,9.295775413513184,-1.5714329933604692,9.285870552062988,-1.0506187467087942,9.169234275817873,0.15360101277956817
2611,2003-12-23,9.297974586486816,9.39700698852539,9.242958068847656,9.319981575012207,1203251.0,-0.002361269531304,-1.3333670388721164,-0.42553662314669927,70.63163483890273,75.34415100025416,-0.1913946203834005,-0.3982017033210248,-0.6002451815973053,-1.2184644129527804,17.34704827045878,0.15404891967773438,0.28709568306734035,0.33461632728576696,-0.1334843365256102,0.8027169910971441,0.10056599538007838,0.5686666591914555,-0.28251901516215483,67.97134035944839,10.501137284962532,0.23405033190568822,12,-0.19916296005249023,-0.5017595291137695,-0.5996909141540527,-1.1042027473449707,0.8175621032714844,1,0.15621305950695774,-3.3404883086226222,9.319981575012207,2.542964687236888,9.295775413513184,-1.5714329933604692,9.285870552062988,0.15621305950695774
2612,2003-12-24,9.31227970123291,9.314480781555176,9.253960609436037,9.253960609436037,229018.0,0.0015385194499115684,-1.0754840397698195,-2.650026001039961,77.02711275819291,74.83343395166914,-0.13637934571524823,-0.38008312005060674,-0.6052277150766088,-1.2119379746855508,18.96439579892856,0.06052017211913885,0.30719662359042843,0.3159658908843994,-0.15299013421353003,0.7849219159823289,0.0814878783354338,0.550443903433365,-0.2281448748121182,63.33331957622607,3.2655239636336475,0.23447801254896508,12,-0.08582735061645508,-0.5160646438598633,-0.6153717041015625,-1.1185078620910645,0.7900533676147461,2,0.16400810967498747,-1.3333670388721164,9.297974586486816,-3.3404883086226222,9.319981575012207,2.542964687236888,9.295775413513184,0.16400810967498747
2613,2003-12-26,9.313380241394043,9.338687896728516,9.308979034423828,9.325484275817873,208115.0,0.00011818160498200392,-1.842076452878387,-0.20754840397701219,78.37537930624144,74.66593985006016,-0.10120265521893401,-0.345971042514968,-0.5972618105836531,-1.1898807278256918,20.981142947293165,0.0297088623046875,0.3183041634234609,0.28345065116882395,-0.17454212452230777,0.7414434268599557,0.05445426332325809,0.5124470390143898,-0.17292842579442258,48.64871195750836,-16.597188312102354,0.22899638784556628,12,-0.08692789077758789,-0.5171651840209961,-0.665712833404541,-1.1196084022521973,0.7438373565673828,4,0.1528828142575711,-1.0754840397698195,9.31227970123291,-1.3333670388721164,9.297974586486816,-3.3404883086226222,9.319981575012207,0.1528828142575711
2614,2003-12-29,9.389305114746094,9.39040470123291,9.308979034423828,9.336487770080566,1424090.0,0.008152235964188126,1.9600443758775503,-4.363614875511494,77.17402909521786,74.6015224201598,-0.14955770621173414,-0.38687388621583096,-0.6642216818915827,-1.2427267074772033,22.954506094186154,0.08142566680908203,0.3410924468795731,0.32454938888549734,-0.1314221970105489,0.7805209747815436,0.09656359593747332,0.5525351818335213,-0.20267336801983404,95.00037144342916,28.31096675577909,0.22798579294802343,12,-0.16285276412963867,-0.580986499786377,-0.7988560199737549,-1.195533275604248,0.7757482528686523,0,0.12914569240457463,-1.842076452878387,9.313380241394043,-1.0754840397698195,9.31227970123291,-1.3333670388721164,9.297974586486816,0.12914569240457463
2615,2003-12-30,9.336487770080566,9.408011436462402,9.319981575012207,9.408011436462402,870630.0,-0.005625266621975711,1.4615589749059974,-1.3541700521820776,76.71071962177302,75.20530371736231,-0.07784394093625302,-0.3064365579758359,-0.5984695645542395,-1.167114129699124,24.627986017412947,0.08802986145019531,0.32411381422449637,0.24422326087951696,-0.20738106141918067,0.6958275831782146,0.018421099730167256,0.47002542202886666,-0.11198847983046356,56.666339248054264,-12.354118462044745,0.22580216114934923,12,-0.0885782241821289,-0.5182657241821289,-0.7460386753082275,-1.1427159309387207,0.9991188049316406,1,0.11502646011748485,1.9600443758775503,9.389305114746094,-1.842076452878387,9.313380241394043,-1.0754840397698195,9.31227970123291,0.11502646011748485
2616,2003-12-31,9.360694885253906,9.386004447937012,9.325484275817873,9.363995552062988,793382.0,0.002592743199526515,1.5579942358465098,0.04614789727726073,83.35440886680664,76.23932788145711,-0.06720075076499299,-0.302199883136959,-0.606746301938113,-1.1680835445173532,26.215961955371895,0.06052017211913885,0.3076607356551655,0.2405364990234382,-0.2046623428510177,0.6857353408978941,0.017937078086211145,0.4631359199606653,-0.09949316576134315,69.28510406477858,-5.921903830783805,0.2225994209372277,12,-0.07372283935546875,-0.4203338623046875,-0.7702457904815674,-1.1669230461120605,1.070643424987793,2,0.09227703404853593,1.4615589749059974,9.336487770080566,1.9600443758775503,9.389305114746094,-1.842076452878387,9.313380241394043,0.09227703404853593
2617,2004-01-02,9.395907402038574,9.443222045898438,9.369498252868652,9.369498252868652,1345024.0,0.0037617417527557873,-4.583200924454716,-8.001155735336608,78.39616325187383,76.56148658736517,-0.0747377831935605,-0.311709240030666,-0.6233042948707119,-1.1796528255191454,27.441397840669314,0.08252716064453125,0.2954536312886198,0.24928550720214915,-0.19538296518629572,0.693953979590594,0.026951271007927602,0.4716197433963707,-0.10534373915204398,64.75448268023074,-8.988267999511436,0.22233423619422205,1,-0.05721902847290039,-0.3999781608581543,-0.8054583072662354,-1.2021355628967285,1.026627540588379,4,0.07658965301888698,1.5579942358465098,9.360694885253906,1.4615589749059974,9.336487770080566,1.9600443758775503,9.389305114746094,0.07658965301888698
2618,2004-01-05,9.461928367614746,9.469630241394043,9.394805908203123,9.394805908203123,1728538.0,0.0070265662219966,-1.2294872341331773,2.5416365737397757,77.28064705724404,76.97061888601718,-0.12645691523027836,-0.34187423158191876,-0.6665037482067682,-1.222267515477391,29.171310090382573,0.07482433319091975,0.2990960021932487,0.2814156055450443,-0.15004457399227888,0.7128757850823675,0.06568551577638182,0.4971456953137068,-0.14083302812583476,95.2058413226084,22.444844142537974,0.21573008976866193,1,-0.10563421249389648,-0.45279502868652344,-0.8714792728424072,-1.2681565284729004,1.1399650573730469,0,0.06768226056591353,-4.583200924454716,9.395907402038574,1.5579942358465098,9.360694885253906,1.4615589749059974,9.336487770080566,0.06768226056591353
2619,2004-01-06,9.675395965576172,9.6875,9.486136436462402,9.489437103271484,1979366.0,0.022560686328175983,-1.0914349673623425,2.770441725984895,81.8930926703768,77.87146527406992,-0.31336618117697235,-0.5099930209758199,-0.8540569058814089,-1.412237907193516,31.331888072610937,0.2255716323852539,0.2986576238708487,0.44949369430542063,0.010005230737229809,0.8889821578736115,0.2297494625213261,0.6692379260895152,-0.3245936457062335,96.7065503112585,22.8840897752047,0.21974423178409508,1,-0.21016693115234375,-0.5017604827880859,-1.084946870803833,-1.4816241264343262,0.8340673446655273,1,0.0394631531095706,-1.2294872341331773,9.461928367614746,-4.583200924454716,9.395907402038574,1.5579942358465098,9.360694885253906,0.0394631531095706
2620,2004-01-07,9.690800666809082,9.722710609436037,9.676495552062988,9.69410228729248,2497382.0,0.0015921520202086814,-1.896419819496854,-0.01775457454664807,89.98521888306834,80.02186350119943,-0.3024437190110536,-0.48765660517770826,-0.8410247352061226,-1.406645967288199,33.0141497624476,0.04731464385986506,0.28719854793604505,0.4250656604766849,-0.03188034734421663,0.8820116682975865,0.19659265656623504,0.6535386643871348,-0.2959947586059588,91.96681087673596,15.593598945933323,0.2284730039104506,1,-0.2024650573730451,-0.46269798278808594,-1.1325366497039795,-1.4970288276672363,0.5963916778564453,2,0.04893844349001797,-1.0914349673623425,9.675395965576172,-1.2294872341331773,9.461928367614746,-4.583200924454716,9.395907402038574,0.04893844349001797
2621,2004-01-08,9.85915470123291,9.871258735656738,9.74361801147461,9.74361801147461,2235648.0,0.017372561897845973,-1.2095271112431798,-34.993934142114384,91.08776943767946,81.58415868780905,-0.4278119978601591,-0.6074242789685584,-0.9810952856562665,-1.5531450367853807,34.89150546122163,0.18045806884765625,0.28548093311123424,0.5428035259246826,0.05782385996428907,1.0277831918850762,0.30031369294448496,0.7852933589048803,-0.3987678527832035,97.58768678701624,19.813018404647238,0.24248983298019713,1,-0.26903581619262695,-0.5567779541015625,-1.3047418594360352,-1.6653828620910645,0.49515819549560547,3,0.04832583403115831,-1.896419819496854,9.690800666809082,-1.0914349673623425,9.675395965576172,-1.2294872341331773,9.461928367614746,0.04832583403115831
2622,2004-01-09,9.864657402038574,9.924076080322266,9.805237770080566,9.848151206970217,2076608.0,0.0005581310946440876,-1.3225788414225006,0.14286539715555338,89.72807729569794,82.84556957552643,-0.387466069394268,-0.5558920673009595,-0.962066028831071,-1.5375403707592827,37.126968738863354,0.11883831024169922,0.28327917343534637,0.49400382041931223,0.019446208353215866,0.9685614324854086,0.25672501438626405,0.7312826264523604,-0.3220961761474612,88.77346931420956,11.500134940624221,0.23727880603304824,1,-0.24812984466552734,-0.5342211723327637,-1.2997913360595703,-1.6708855628967285,0.390625,4,0.05744557414492846,-1.2095271112431798,9.85915470123291,-1.896419819496854,9.690800666809082,-1.0914349673623425,9.675395965576172,0.05744557414492846
2623,2004-01-12,9.933979034423828,9.935078620910645,9.85915470123291,9.864657402038574,1212339.0,0.007027272165673892,1.1231282085472365,4.199734226947529,90.50274595913683,84.32653811596188,-0.4017459053400465,-0.5826360377994337,-1.01604442271414,-1.5852426679484388,38.77090290677404,0.07592391967773438,0.2918350207790219,0.5173307418823239,0.011032012391781976,1.0236294713728658,0.2641813771370529,0.7704801066275948,-0.31511483764648496,99.75507169410514,23.016894973890317,0.2531493647452706,1,-0.30644893646240234,-0.5980415344238281,-1.3306007385253906,-1.7402071952819824,0.3135995864868164,0,0.04918028380270889,-1.3225788414225006,9.864657402038574,-1.2095271112431798,9.85915470123291,-1.896419819496854,9.690800666809082,0.04918028380270889
2624,2004-01-13,10.013203620910645,10.035210609436037,9.944981575012207,9.944981575012207,2535552.0,0.007975111102236365,-1.6451576828450531,0.9841379025712281,91.12267965884224,85.92786700896957,-0.42819255569931336,-0.6229076737038,-1.0800368213518325,-1.642273160462146,40.28571943759677,0.10123157501220881,0.29793315939134146,0.5515509605407711,0.0007914616402260322,1.1023104594413162,0.27617121109049947,0.8269307099910428,-0.33109653930664074,93.86505024724791,16.979336886556283,0.2753797494502722,1,-0.33285617828368963,-0.6272001266479492,-1.4076247215270996,-1.8194317817687988,0.11333656311035156,1,0.058791354531908535,1.1231282085472365,9.933979034423828,-1.3225788414225006,9.864657402038574,-1.2095271112431798,9.85915470123291,0.058791354531908535
2625,2004-01-14,10.155150413513184,10.157349586486816,10.013203620910645,10.035210609436037,1327757.0,0.014175961857612718,1.3186120357729065,1.7580798479087192,94.5142534519305,87.16784974065,-0.49371961120681895,-0.7238855510748543,-1.2021274331636302,-1.7631010246188499,41.465603745620044,0.14414596557617188,0.3094778096105131,0.643926811218261,0.031101994387734422,1.2567516280487876,0.3375144028029986,0.9503392196335234,-0.4024226263427728,99.46845416051025,20.56884317293526,0.3064124084152631,1,-0.3917264938354492,-0.6871709823608398,-1.488502025604248,-1.961378574371338,-0.06602096557617188,2,0.034889970340275855,-1.6451576828450531,10.013203620910645,1.1231282085472365,9.933979034423828,-1.3225788414225006,9.864657402038574,0.034889970340275855
2626,2004-01-15,10.2750883102417,10.308098793029783,10.123238563537598,10.182658195495604,1712179.0,0.011810548524118225,1.3333413583070814,0.7706375331965977,95.05660761337589,89.01901022526134,-0.5255808534023334,-0.7913194589828692,-1.3011155591326826,-1.8614298351628413,43.27464565088195,0.18486022949218572,0.32505183259210746,0.7047758102416992,0.03625181615496764,1.3732998043284308,0.3705138131983343,1.0390378072850641,-0.4414361632080066,93.43546600719185,12.047701315503474,0.33426199704336557,1,-0.4236359596252459,-0.7317342758178711,-1.5894584655761719,-2.0813164710998535,-0.2728872299194336,3,0.0011779980919253141,1.3186120357729065,10.155150413513184,-1.6451576828450531,10.013203620910645,1.1231282085472365,9.933979034423828,0.0011779980919253141
2627,2004-01-16,10.338908195495604,10.3532133102417,10.24977970123291,10.304798126220703,1704000.0,0.006211127664011551,2.298249882159746,0.369036318613263,95.33070288590433,91.02457198400137,-0.49346170974625103,-0.8042516965245667,-1.3470334203257597,-1.901802711508049,45.196846670252256,0.10343360900878906,0.35088768114835744,0.7101119995117173,-0.013091301305086844,1.4333153003285215,0.34851034910331435,1.0717136499201203,-0.41036671926269364,97.10457130282674,11.097363145988425,0.36160165040840236,1,-0.4192333221435529,-0.7729969024658185,-1.6532783508300763,-2.145136356353758,-0.2640838623046857,4,0.001489973693704183,1.3333413583070814,10.2750883102417,1.3186120357729065,10.155150413513184,-1.6451576828450531,10.013203620910645,0.001489973693704183
2628,2004-01-20,10.429137229919434,10.442341804504396,10.345511436462402,10.442341804504396,1603123.0,0.008727133728021697,13.666185179831654,-0.38711661587504076,95.38901132203655,92.52411850085244,-0.4828396564320432,-0.847911336936594,-1.4135442173487078,-1.9676638989834423,46.79517045337591,0.10343360900879262,0.3766298862131414,0.7431777000427253,-0.04381580043082245,1.530171200516273,0.34968094980595055,1.1366744502795,-0.41566138688476606,97.34506826200302,11.960087436284539,0.393496750236774,1,-0.3697185516357422,-0.8076581954956055,-1.7157237529754639,-2.235365390777588,-0.4214353561401367,1,-0.016670106457329914,2.298249882159746,10.338908195495604,1.3333413583070814,10.2750883102417,1.3186120357729065,10.155150413513184,-0.016670106457329914
2629,2004-01-21,10.528168678283693,10.528168678283693,10.363116264343262,10.429137229919434,1476800.0,0.009495651095677848,2.3333333333332495,-7.499783330925025,95.75593259823549,93.1653089136488,-0.5008543100193741,-0.8958096653287537,-1.490623067590203,-2.0414691051863088,48.52536061197213,0.16505241394043146,0.4205510585756862,0.7805894851684592,-0.06832153286229925,1.6295005031992176,0.35613397615307996,1.2050449941838384,-0.4289196429550799,100.0,10.52863650273116,0.42445550901537893,1,-0.3922753334045428,-0.7361354827880877,-1.7619383335113543,-2.306337833404543,-0.6029930114746112,2,-0.026651364159069546,13.666185179831654,10.429137229919434,2.298249882159746,10.338908195495604,1.3333413583070814,10.2750883102417,-0.026651364159069546
2630,2004-01-22,10.751540184020996,10.762543678283693,10.563380241394043,10.607394218444824,2341069.0,0.021216558412295194,1.397350537239386,1.4555574815584955,96.3414344129635,93.74904946645813,-0.6235045891865401,-1.060822323238023,-1.6867234685876085,-2.239412218143883,50.209673558484255,0.234375,0.4740141616593174,0.9323830604553223,-0.0018452503347923255,1.8666113712454369,0.46526890506026497,1.3994972158503796,-0.5665072201013661,98.27883525269976,5.995697521292939,0.4671141553950576,1,-0.4676494598388672,-0.8423194885253906,-1.9423964023590088,-2.4185738563537598,-0.5688819885253924,3,-0.05813120625534929,2.3333333333332495,10.528168678283693,13.666185179831654,10.429137229919434,2.298249882159746,10.338908195495604,-0.05813120625534929
2631,2004-01-23,10.750439643859863,10.754841804504396,10.628300666809082,10.728432655334473,3624294.0,-0.00010236116335859968,7.21394081961041,0.15267155370894753,99.91888308902195,94.88136122127192,-0.5394036682564458,-0.9964141279417724,-1.6540422298853734,-2.21451147482345,52.160844283729006,0.12654113769531428,0.5079886512469898,0.8586592674255371,-0.12925615701155024,1.8465746918626245,0.36470155520699343,1.3526169796440808,-0.44990453706741995,97.63945304944245,1.7967074001390841,0.493957712218544,1,-0.4395904541015625,-0.8412189483642578,-1.8612449169158936,-2.1649422645568848,-0.7295322418212891,4,-0.061514711754189544,1.397350537239386,10.751540184020996,2.3333333333332495,10.528168678283693,13.666185179831654,10.429137229919434,-0.061514711754189544
2632,2004-01-26,10.839569091796877,10.853873252868652,10.645907402038574,10.751540184020996,2556454.0,0.008290772367427701,2.566028633802932,4.000043335066817,99.92024156990024,95.92774962246786,-0.5316023994556467,-1.017419823050199,-1.708307846963672,-2.2822081665979415,54.257979866547124,0.20796585083007812,0.5436356060619811,0.8714242458343531,-0.16290665713998465,1.9057551488086908,0.3542587943471851,1.388589697321521,-0.44663227070618383,97.18622433665541,1.2107448751552568,0.5171654514871686,1,-0.4401416778564471,-0.8687286376953143,-1.950374364852907,-2.158891201019289,-0.8824834823608398,0,-0.07725104239690772,7.21394081961041,10.750439643859863,1.397350537239386,10.751540184020996,2.3333333333332495,10.528168678283693,-0.07725104239690772
2633,2004-01-27,10.73723602294922,10.829665184020996,10.707526206970217,10.828564643859863,2890893.0,-0.00944069528788738,1.6117687844768314,-1.0374844266290688,91.84732278161307,96.00826552499795,-0.33899360582020854,-0.8463378404389417,-1.574241723139144,-2.157010159672067,56.38341398182318,0.13204288482666016,0.5639512081148812,0.6978983879089373,-0.34266403762592823,1.7384608134438029,0.17761717514150455,1.21817960067637,-0.252111915502935,76.23320041352865,-18.838090388737456,0.520281212767433,1,-0.3036975860595721,-0.727333068847658,-1.8480412960052508,-2.040603160858156,-0.8791809082031268,1,-0.061692942982951804,2.566028633802932,10.839569091796877,7.21394081961041,10.750439643859863,1.397350537239386,10.751540184020996,-0.061692942982951804
2634,2004-01-28,10.601893424987793,10.783451080322266,10.5875883102417,10.78125,2805466.0,-0.012604975588890177,1.1317383293977217,1.9638594476061573,82.80509580385954,94.70724800854562,-0.12445097712948971,-0.6487553317280579,-1.4153919665210406,-1.9998318935336368,58.05655899200237,0.1958627700805664,0.592279713988038,0.5019263744354241,-0.5203071436047733,1.5241598924756214,-0.009190384584673694,1.0130431334555219,-0.04301948845703407,13.257869233496605,-78.81026748803681,0.5111167590200983,1,-0.11333751678466797,-0.5578794479370117,-1.6961934566497803,-1.8904056549072266,-0.6172981262207031,2,-0.056045795537619236,1.6117687844768314,10.73723602294922,2.566028633802932,10.839569091796877,7.21394081961041,10.750439643859863,-0.056045795537619236
2635,2004-01-29,10.410430908203123,10.594189643859863,10.387324333190918,10.585387229919434,3518874.0,-0.018059275745350156,1.1485674665081842,0.9754664511429415,69.5245185029563,91.87034921849899,0.11960941101637701,-0.39285213398616214,-1.1982249288587248,-1.78760106056634,59.203842441103184,0.214569091796875,0.6116095736157909,0.2567667007446275,-0.7078042142412837,1.2213376157305387,-0.22551875674832722,0.7390521582375822,0.4434423446655291,4.952658561114228,-82.84748299889324,0.48228545749295554,1,0.14139556884765803,-0.3620152473449689,-1.5047309398651105,-1.6769361495971662,-0.5919885635375959,3,-0.046612406890061964,1.1317383293977217,10.601893424987793,1.6117687844768314,10.73723602294922,2.566028633802932,10.839569091796877,-0.046612406890061964
2636,2004-01-30,10.224472045898438,10.260783195495604,10.211268424987793,10.255282402038574,3887846.0,-0.017862744005933018,1.3684510640240197,0.176103131558146,61.299222007327685,88.0890735653238,0.3326108795908578,-0.14636760969905716,-0.9845741763135685,-1.5816389600406158,60.003732293719715,0.19916248321533025,0.6205483582984357,0.02761898040771449,-0.8618863632097327,0.9171243240251616,-0.4171336914010091,0.47237165221643806,0.6200702285766599,2.054703036419222,-82.08534942757599,0.44475267180872385,1,0.30809879302978516,-0.1760563850402832,-1.2907130718231201,-1.4629182815551758,-0.6073951721191406,4,-0.004089585282753827,1.1485674665081842,10.410430908203123,1.1317383293977217,10.601893424987793,1.6117687844768314,10.73723602294922,-0.004089585282753827
2637,2004-02-02,10.1155366897583,10.24977970123291,10.046215057373047,10.224472045898438,3675187.0,-0.010654374685667656,1.5517241379310345,3.535673383477265,55.56302966937467,83.66396449280582,0.4543037547787545,0.020284861669672694,-0.8391705240803446,-1.4499858077821308,60.30251735667852,0.20356464385986328,0.6079801780500116,-0.11729784011840749,-0.9248280480084858,0.6902323677716709,-0.5210629440634467,0.2864672638266317,0.7036746307373036,8.8482508365723,-70.28797331643969,0.40376510394503934,2,0.33450746536254883,-0.06161975860595703,-1.1680233478546143,-1.3457303047180176,-0.6459064483642578,0,-0.00935484597822045,1.3684510640240197,10.224472045898438,1.1485674665081842,10.410430908203123,1.1317383293977217,10.601893424987793,-0.00935484597822045
2638,2004-02-03,10.102333068847656,10.125439643859863,10.060519218444824,10.11223602294922,2067520.0,-0.0013052813029695853,2.5758785522929033,0.09090670331884636,52.84612662566852,78.89620827363171,0.46519539697170664,0.08846141617600622,-0.7873747805398654,-1.4113629567720736,60.5210989245183,0.06492042541503906,0.5798095968056156,-0.1625216960906979,-0.887958382777871,0.5629149905964752,-0.5252400394342853,0.20019664725288955,0.6704984758605939,7.61194647680351,-66.78354873412864,0.3627183433435867,2,0.34771108627319336,-0.020906925201416016,-1.0909993648529053,-1.332526683807373,-0.6393051147460938,1,-0.014377615390598786,1.5517241379310345,10.1155366897583,1.3684510640240197,10.224472045898438,1.1485674665081842,10.410430908203123,-0.014377615390598786
2639,2004-02-04,10.057217597961426,10.13424301147461,10.013203620910645,10.101231575012207,2259277.0,-0.004465846708752053,1.1999791995285227,4.444530046224164,46.66661905775914,73.37678434527568,0.48777593346030024,0.17249245778284994,-0.6987842596314202,-1.3408325390042783,59.959952819049356,0.12103939056396484,0.5409616965098998,-0.22672824859619212,-0.9054405687680767,0.4519840715756924,-0.5660844086821335,0.11262791148974927,0.6720169575067114,7.575737679084976,-61.01895549299264,0.33935616008594205,2,0.37632083892822266,0.024208545684814453,-1.0458838939666748,-1.2874112129211426,-0.5028610229492188,2,-0.01980294065186594,2.5758785522929033,10.102333068847656,1.5517241379310345,10.1155366897583,1.3684510640240197,10.224472045898438,-0.01980294065186594
2640,2004-02-05,10.165053367614746,10.304798126220703,10.13424301147461,10.233275413513184,4335885.0,0.010722226958197467,-1.6271024605214837,1.5500086670133473,46.223581764789834,67.41063975369433,0.3218434131992076,0.10752088764587597,-0.7676290160259516,-1.4252145403224112,59.4938184748969,0.24758052825927734,0.49534229698984866,-0.142605113983155,-0.7648519596466699,0.47964173168035984,-0.45372853681491243,0.16851830884860242,0.5068987130887912,52.075654355227485,-12.82426432012052,0.3111234228317571,2,0.26848506927490234,-0.0781259536743164,-1.1476678848266602,-1.395246982574463,-0.7735481262207031,3,-0.017752791089379327,1.1999791995285227,10.057217597961426,2.5758785522929033,10.102333068847656,1.5517241379310345,10.1155366897583,-0.017752791089379327
2641,2004-02-06,10.335606575012207,10.410430908203123,10.152949333190918,10.211268424987793,3440717.0,0.016778387798812133,-1.1369864097956968,-1.8225508834712592,49.89442263637234,61.852215427746785,0.0963948444525986,-0.026886028617209234,-0.901513559446256,-1.5717868912329802,58.74296778523919,0.25748157501220525,0.4345022650384802,0.004125499725342152,-0.5812098582180347,0.589460857668719,-0.2885421792463472,0.2967931786970315,0.28364562890789813,81.16334512139822,19.496993856914294,0.2926676789716886,2,0.08582782745361328,-0.2459278106689453,-1.3025407791137695,-1.560297966003418,-0.8758792877197266,4,-0.0500371435960999,-1.6271024605214837,10.165053367614746,1.1999791995285227,10.057217597961426,2.5758785522929033,10.102333068847656,-0.0500371435960999
2642,2004-02-09,10.4313383102417,10.477553367614746,10.376319885253906,10.442341804504396,2216563.0,0.009262323844730913,1.4864959827598323,-0.08849652548744315,50.070138075980076,57.21030601600979,-0.07077714971095794,-0.0822011839428427,-0.9604818400535216,-1.6428079261676913,57.90237862311605,0.14194679260253906,0.34258303252063627,0.07152318954467773,-0.4720369652361658,0.6150833443255213,-0.2002568878457449,0.3433032669351004,0.13943000703764952,90.04736027077095,31.53530430766577,0.271780077390422,2,-0.03301095962524414,-0.3196525573730469,-1.317671775817871,-1.6560297012329102,-0.7878522872924787,0,-0.07805915331716773,-1.1369864097956968,10.335606575012207,-1.6271024605214837,10.165053367614746,1.1999791995285227,10.057217597961426,-0.07805915331716773
2643,2004-02-10,10.422534942626953,10.441241264343262,10.341109275817873,10.403828620910645,2445581.0,-0.0008439346278418247,2.5685614750615393,-1.7000346680531144,46.428582943996744,53.16847125380281,-0.12438954767123356,-0.036806873504801274,-0.9138691220158996,-1.6093050132939446,56.91427672715934,0.10013198852538885,0.2469343184860957,0.038292026519775035,-0.46727422376514305,0.5438582768046931,-0.214491098622684,0.2910751516622341,0.10362819894289999,88.15151179077687,33.44623914714802,0.2527831251424587,2,-0.11883831024169922,-0.29819536209106445,-1.2552261352539062,-1.6296210289001465,-0.9319982528686523,1,-0.09142734531266872,1.4864959827598323,10.4313383102417,-1.1369864097956968,10.335606575012207,-1.6271024605214837,10.165053367614746,-0.09142734531266872
2644,2004-02-11,10.601893424987793,10.650307655334473,10.433539390563963,10.433539390563963,2542822.0,0.017208719697094477,-1.5751478485486718,8.999847055824718,44.78533315963961,50.419672882323184,-0.3394442156536197,-0.17897713633721324,-1.0542218188255639,-1.7632324555601162,55.86888003260692,0.22777271270751953,0.14106050079195853,0.18821601867675852,-0.2944216158938975,0.6708536532474145,-0.05310279860856859,0.42953483596208564,-0.5886898040771484,90.61857251359648,39.71383588973764,0.24131881728532759,2,-0.2701377868652344,-0.4318885803222656,-1.4191796779632568,-1.7957754135131836,-1.313821792602539,2,-0.1074209506956576,2.5685614750615393,10.422534942626953,1.4864959827598323,10.4313383102417,-1.1369864097956968,10.335606575012207,-0.1074209506956576
2645,2004-02-12,10.5094633102417,10.599692344665527,10.5094633102417,10.574383735656738,1826688.0,-0.008718264845809842,-1.7796809354525958,-0.38561847143860195,42.10531577862068,48.287016634689074,-0.2586934241772987,-0.06181085716862711,-0.9260709528649507,-1.6459317105181057,54.51244063261156,0.09243011474609375,0.05382114132629212,0.07807025909423793,-0.3904149845965552,0.5465555027850311,-0.15617236275115864,0.3123128809396345,-0.483517608642579,71.68151434849804,25.58593456015513,0.2342426218453962,2,-0.17770767211914062,-0.2442789077758789,-1.1900310516357422,-1.5944104194641113,-1.4865760803222656,3,-0.09088063843362204,-1.5751478485486718,10.601893424987793,2.5685614750615393,10.422534942626953,1.4864959827598323,10.4313383102417,-0.09088063843362204
2646,2004-02-13,10.287192344665527,10.519366264343262,10.254180908203123,10.481953620910645,4025075.0,-0.02114960193633908,-1.0337536386641757,3.0,33.355479703598775,45.81951108293619,-0.029714786572506924,0.17013638805629938,-0.6704576542744114,-1.3988286611920735,52.2921004958184,0.2651853561401385,-0.0248591627617607,-0.144805908203125,-0.6124715238391154,0.3228597074328654,-0.3786387160211202,0.0890268996148702,-0.24875940399170027,8.333554020642298,-30.00645679215456,0.23383280781799556,2,0.04456329345703125,0.011553287506103516,-0.9289731979370117,-1.3281254768371582,-1.341329574584961,4,-0.08706817888322538,-1.7796809354525958,10.5094633102417,-1.5751478485486718,10.601893424987793,2.5685614750615393,10.422534942626953,-0.08706817888322538
2647,2004-02-17,10.354312896728516,10.382923126220703,10.266284942626953,10.288291931152344,4113229.0,0.006524671631885415,-1.1200208008320334,-0.3389840467726298,38.21138497817985,44.19342867765967,-0.06638399554589292,0.10986176052335672,-0.7048259003909045,-1.4414761832752436,49.875876491586354,0.11663818359375,-0.06922578568828541,-0.07845559120178258,-0.5455260240206918,0.38861484161712667,-0.3119908076112363,0.15507962520767116,-0.30364246176147525,25.277765071539136,-7.927427743286081,0.23353521640945446,2,-0.02255725860595703,-0.02475738525390625,-0.9080650806427002,-1.320971965789795,-1.5757036209106445,1,-0.08639738999182489,-1.0337536386641757,10.287192344665527,-1.7796809354525958,10.5094633102417,-1.5751478485486718,10.601893424987793,-0.08639738999182489
2648,2004-02-18,10.255282402038574,10.343310356140137,10.239876747131348,10.343310356140137,2771840.0,-0.009564178297261083,1.3500173340266943,-1.3333333333333333,39.08525232140497,43.351054595842534,0.0632783675328561,0.20574849965846198,-0.5708580878077889,-1.3176675580758648,47.134000330602774,0.11443614959716797,-0.09178712105672027,-0.16879334449768102,-0.6425714623093075,0.30498477331394547,-0.40568240340349426,0.06809571440813222,-0.19261922266418452,3.7535318611049147,-30.65401461562769,0.2368890589058131,2,0.1369929313659668,0.10123157501220703,-0.7818005084991455,-1.1955327987670898,-1.3490324020385742,2,-0.05965670715881399,-1.1200208008320334,10.354312896728516,-1.0337536386641757,10.287192344665527,-1.7796809354525958,10.5094633102417,-0.05965670715881399
2649,2004-02-19,10.247578620910645,10.366416931152344,10.233275413513184,10.277289390563963,2137498.0,-0.0007512012664222523,-3.5661161079313164,0.3375151672733374,44.20063100481919,43.12628228917914,0.11267336246377369,0.2016943332515737,-0.5270540809153914,-1.2823259021463578,44.145679762280096,0.13314151763916016,-0.09519307724356274,-0.16246762275695836,-0.6398710064805186,0.3149357609666019,-0.4011693146187394,0.07623406910482267,-0.17316255201705388,3.9035334291127906,-32.81585813661411,0.23870169186178053,2,0.15404987335205078,0.15184879302978516,-0.7658448219299316,-1.1823277473449707,-1.09375,3,-0.07387520107506818,1.3500173340266943,10.255282402038574,-1.1200208008320334,10.354312896728516,-1.0337536386641757,10.287192344665527,-0.07387520107506818
2650,2004-02-20,10.126540184020996,10.265185356140137,10.060519218444824,10.247578620910645,2430131.0,-0.011811418225439518,1.6196945838063501,4.073890993131141,46.343455722588466,42.731730409869826,0.25443024544146553,0.288289296426548,-0.37465697948886145,-1.134037692920387,40.36399585880107,0.2046661376953125,-0.09382734087557054,-0.2522560596466068,-0.7171992436830212,0.21268712438980764,-0.484727651664814,-0.019784467628399582,0.5237674713134766,14.388447341292274,-25.612192289440674,0.23247159201820716,2,0.22887325286865234,0.30699825286865234,-0.5933647155761719,-1.011223316192627,-0.9000883102416992,4,-0.08279911365569748,-3.5661161079313164,10.247578620910645,1.3500173340266943,10.255282402038574,-1.1200208008320334,10.354312896728516,-0.08279911365569748
2651,2004-02-23,10.089129447937012,10.205765724182127,10.081425666809082,10.154048919677734,3398003.0,-0.003694325544969068,-2.0958458488168716,0.5363541814399849,48.958381922114505,42.608201948329196,0.28295739133704956,0.28840262366789915,-0.3041504214028379,-1.0676841137050808,36.37794505808861,0.1243400573730451,-0.07690787742486904,-0.25660128593444753,-0.7039888508029044,0.19078627893400935,-0.48029506836867597,-0.03290750350021909,0.5493824386596682,8.874033100143464,-33.618585407081596,0.2236937824342286,2,0.2662839889526367,0.3444089889526367,-0.47342777252197266,-0.912743091583252,-0.7845525741577148,0,-0.10568228146141978,1.6196945838063501,10.126540184020996,-3.5661161079313164,10.247578620910645,1.3500173340266943,10.255282402038574,-0.10568228146141978
2652,2004-02-24,10.002201080322266,10.079224586486816,9.9592866897583,10.079224586486816,2330163.0,-0.008616042450770744,2.1143193214882685,1.1864469025898667,46.26744060383025,42.590297243866246,0.3381735891822668,0.3261002675825111,-0.18225464592451246,-0.9502148995709572,31.86771713916189,0.12984275817871094,-0.06803485516449825,-0.30166125297546387,-0.7094321632391427,0.10610965728821498,-0.5055467081073033,-0.09777579784362445,0.624750952911377,10.540703244500559,-34.86192281865796,0.2038854551318392,2,0.3025960922241211,0.40437889099121094,-0.304797887802124,-0.7504401206970233,-0.6679143905639648,1,-0.10561058528606027,-2.0958458488168716,10.089129447937012,1.6196945838063501,10.126540184020996,-3.5661161079313164,10.247578620910645,-0.10561058528606027
2653,2004-02-25,10.074824333190918,10.103432655334473,9.985694885253906,9.985694885253906,1813056.0,0.007260727142501366,-1.6419499459656106,-1.1571720423450753,50.64312646830142,43.24116316705089,0.23584194161262673,0.21218514377266118,-0.2259368920693916,-0.995131562207968,27.132725162245897,0.1177377700805664,-0.0768809741221066,-0.1959174156188972,-0.5608319653126408,0.1689971340748464,-0.378374690465769,-0.013460140772025397,0.5254210863037105,28.378546147053108,-20.908022622046865,0.1824572748468722,2,0.2046651840209961,0.3317556381225586,-0.33203125,-0.8005061149597168,-0.777949333190918,2,-0.12865882466086698,2.1143193214882685,10.002201080322266,-2.0958458488168716,10.089129447937012,1.6196945838063501,10.126540184020996,-0.12865882466086698
2654,2004-02-26,10.007701873779297,10.074824333190918,9.974692344665527,10.074824333190918,2005722.0,-0.006662395014718991,1.983561371353878,-0.753089590087632,44.07618330926635,43.460148448233745,0.2344717335089026,0.24507494181092682,-0.13324926193087627,-0.9052255755480658,23.22656552609914,0.10013198852539062,-0.0964844001846874,-0.23333029747009348,-0.5810742592370683,0.11441366429688138,-0.40720227835358,-0.05945831658660694,0.5669051965258785,15.827196827514825,-31.738973059389387,0.17387198088348743,2,0.23162460327148438,0.3988780975341797,-0.1672530174255371,-0.688819408416748,-0.6437063217163086,3,-0.11006042023145779,-1.6419499459656106,10.074824333190918,2.1143193214882685,10.002201080322266,-2.0958458488168716,10.089129447937012,-0.11006042023145779
2655,2004-02-27,9.925175666809082,10.079224586486816,9.919673919677734,10.007701873779297,2335616.0,-0.008246269524318839,-2.411764705882353,1.2294872341332423,33.45168717671868,43.470838167469296,0.25188955278748537,0.3050216746569312,-0.027221479921431424,-0.8019740708600267,20.776688945654687,0.15955066680908203,-0.11312783454223307,-0.29159374237060476,-0.6568459597251124,0.07365847498390288,-0.4742198510478577,-0.10896763369335183,0.6248185882742181,1.9230705125854735,-39.68336885290568,0.18262610867725343,2,0.22612285614013672,0.46159791946411133,0.0387876033782959,-0.5633797645568848,-0.4313373565673828,4,-0.07771621095613546,1.983561371353878,10.007701873779297,-1.6419499459656106,10.074824333190918,2.1143193214882685,10.002201080322266,-0.07771621095613546
2656,2004-03-01,10.182658195495604,10.192562103271484,9.991196632385254,9.996699333190918,1710362.0,0.02594236488403645,-1.0446904111711501,-2.2533310221297524,41.1302864186847,43.795160549747614,-0.024563655317631827,0.04663704512836553,-0.2554556788251112,-1.0385170640466637,19.395474731684867,0.26738643646240234,-0.1373269189179176,-0.032020521163941496,-0.39756566279954875,0.33352462047166576,-0.21479309198174512,0.15075204965386213,0.32951683946336274,96.3707084544838,58.37634566515867,0.18277257081780318,3,-0.03961277008056463,0.20411539077758967,-0.0861024856567365,-0.7036747932434064,-0.562278747558592,0,-0.0939053735633878,-2.411764705882353,9.925175666809082,1.983561371353878,10.007701873779297,-1.6419499459656106,10.074824333190918,-0.0939053735633878
2657,2004-03-02,10.020907402038574,10.17825698852539,10.012104034423828,10.167254447937012,1584038.0,-0.015884928115193042,-1.0268267429821194,-0.7869861327644286,37.08424649593973,43.57282656914036,0.09489974126069178,0.21179372923784,-0.06818070606900051,-0.8580129834354331,18.893635770759865,0.17055416107177557,-0.1563439275892442,-0.1890398502349857,-0.5623552625215495,0.18427556205157813,-0.3756975563782685,-0.002382144091702898,0.45571756600351776,37.09705602773429,5.222215590542284,0.1866577061432821,3,0.12213802337646484,0.36586618423461914,0.0891275405883789,-0.541923999786377,-0.5798864364624023,1,-0.0714835991911823,-1.0446904111711501,10.182658195495604,-2.411764705882353,9.925175666809082,1.983561371353878,10.007701873779297,-0.0714835991911823
2658,2004-03-03,9.957085609436037,10.042914390563963,9.858055114746094,10.020907402038574,1413184.0,-0.006368863621028398,2.4285335267170973,0.4360989469294009,27.599335795607374,41.728238212561266,0.1251330720140693,0.2784524142395579,0.017189793240524054,-0.7758470491087426,18.41472624609205,0.18485927581786932,-0.14310781160608244,-0.24559926986694158,-0.6331106938646727,0.1419121541307895,-0.43935498186580624,-0.05184355786807693,0.4861222957041935,29.6049105360997,4.947571577805608,0.1937557119988653,3,0.1045346260070783,0.386774539947508,0.22804832458495916,-0.4324374198913592,-0.5875873565673846,2,-0.06254831424644258,-1.0268267429821194,10.020907402038574,-1.0446904111711501,10.182658195495604,-2.411764705882353,9.925175666809082,-0.06254831424644258
2659,2004-03-04,9.858055114746094,9.960387229919434,9.807437896728516,9.930678367614746,2356518.0,-0.009945730967311883,1.3166949550395435,1.137906816891338,27.473344348474157,39.63155917099301,0.18226621180030023,0.3813490876482497,0.1367432271470026,-0.6601621725720417,18.265684624883033,0.15294933319091797,-0.14947136396156147,-0.3346716403961185,-0.7473419950512508,0.07799871425901372,-0.5410068177236855,-0.1283364630685515,0.5383405671626065,13.143089205412151,-5.336081780724223,0.2063351773275663,3,0.14854669570922852,0.4373893737792969,0.3636655807495117,-0.333406925201416,-0.3433103561401367,3,-0.0569260476041219,2.4285335267170973,9.957085609436037,-1.0268267429821194,10.020907402038574,-1.0446904111711501,10.182658195495604,-0.0569260476041219
2660,2004-03-05,9.98459529876709,10.02200698852539,9.778828620910645,9.830546379089355,1687642.0,0.012836222008103082,1.1250135422309262,-2.121206550143793,38.79378179491053,38.502159156859236,0.03740749206056293,0.2535983729851914,0.03183917256047053,-0.7702499552169275,17.344084844192302,0.2431783676147461,-0.14960626235901664,-0.19910855293273855,-0.6220890884257138,0.22387198256023666,-0.41059882067922615,0.012381714813749056,0.35290460462359263,49.734113053239625,28.73349429788756,0.21149026774648783,3,0.0011000633239746094,0.22997283935546875,0.2816896438598633,-0.4599471092224121,-0.7053260803222656,4,-0.06215572370577038,1.3166949550395435,9.858055114746094,2.4285335267170973,9.957085609436037,-1.0268267429821194,10.020907402038574,-0.06215572370577038
2661,2004-03-08,9.818442344665527,9.98459529876709,9.815140724182127,9.98459529876709,986048.0,-0.016640930266054843,1.0397419414087825,-1.0785726667161926,31.51102591084107,36.86255752430488,0.18006084992677174,0.39950283947594656,0.21885309393214314,-0.5893573601571482,16.01509363688288,0.1694545745849627,-0.16657688594024123,-0.33940329551696813,-0.7858637900955436,0.10705719906160738,-0.5626335428062568,-0.11617304822767949,0.45201700482755136,9.91760399779386,-10.106506008086681,0.22323024728928786,3,0.1672530174255371,0.39612579345703125,0.48167872428894043,-0.2937941551208496,-0.6877202987670898,0,-0.03306064475697501,1.1250135422309262,9.98459529876709,1.3166949550395435,9.858055114746094,2.4285335267170973,9.957085609436037,-0.03306064475697501
2662,2004-03-09,9.617076873779297,9.842650413513184,9.60277271270752,9.817341804504396,2192026.0,-0.020508901902920984,-1.096161939406061,1.2053046652585284,29.432595123252497,34.50583181929945,0.3587810541670642,0.5657440951708033,0.4387085885177786,-0.3761710479298266,14.756322461608459,0.23987770080566406,-0.18591359268135932,-0.5000556945800785,-0.9880774060443684,-0.012033983115788516,-0.7440665503122226,-0.2560448388479344,0.5943867882838898,3.2498992464064678,-18.054385364243092,0.24401085573214482,3,0.2805905342102051,0.5094633102416992,0.6734163761138916,-0.09242868423461914,-0.40492916107177734,1,0.0003434072744825656,1.0397419414087825,9.818442344665527,1.1250135422309262,9.98459529876709,1.3166949550395435,9.858055114746094,0.0003434072744825656
2663,2004-03-10,9.469630241394043,9.710606575012207,9.452025413513184,9.67209529876709,3033574.0,-0.015331751458414922,-1.1759248856432067,1.0109860804883883,27.00065524074172,32.60855092279672,0.4596947896074788,0.6726270894745063,0.6032776469592545,-0.21786935832894017,13.859807804779589,0.25858116149902344,-0.21322505171080053,-0.5998570919036865,-1.1450508172649627,-0.05466336654241033,-0.8724539545843246,-0.3272602292230484,0.6566166877593496,3.088666134599586,-19.57330380244122,0.27259686268063804,3,0.352663516998291,0.5815362930297852,0.7823503017425537,0.055017948150634766,-0.12103843688964666,2,-0.0030211608150034763,-1.096161939406061,9.617076873779297,1.0397419414087825,9.818442344665527,1.1250135422309262,9.98459529876709,-0.0030211608150034763
2664,2004-03-11,9.463027954101562,9.536751747131348,9.44652271270752,9.466328620910645,1934835.0,-0.0006972064509572773,-3.9697701904136573,0.016302402260951483,28.960220733168413,32.10949909573558,0.4256741358782712,0.621392898151857,0.6248310084096786,-0.20092000386790865,12.268828246076621,0.09022903442382812,-0.23233160102941852,-0.5495161056518558,-1.0984591945303954,-0.0005730167733162261,-0.8239876500911265,-0.27504456121258514,0.5553435325493972,2.868061229055464,-19.979556029716427,0.27447154443927,3,0.35651445388793945,0.5853872299194336,0.8027071952819824,0.061620235443115234,0.05501842498779297,3,-0.009883697024520743,-1.1759248856432067,9.469630241394043,-1.096161939406061,9.617076873779297,1.0397419414087825,9.818442344665527,-0.009883697024520743
2665,2004-03-12,9.554356575012207,9.597270965576172,9.501540184020996,9.507041931152344,1383194.0,0.009651099135880692,-2.283053425127962,-14.334874313782144,33.6031874877188,31.2731547700727,0.30867347719556193,0.4794214564562562,0.551525688362327,-0.27908681755927134,10.455695020395295,0.13424301147460938,-0.2647915850518636,-0.41043214797973704,-0.9432999663508994,0.12243567039142533,-0.6768660571653182,-0.14399823879415585,0.36108213232893327,20.04076496340015,-4.385452277669252,0.2664339091855813,3,0.25803327560424805,0.49405860900878906,0.7031257152557373,-0.029708385467529297,-0.017604827880859375,4,-0.004145942858135299,-3.9697701904136573,9.463027954101562,-1.1759248856432067,9.469630241394043,-1.096161939406061,9.617076873779297,-0.004145942858135299
2666,2004-03-15,9.391505241394043,9.555458068847656,9.363995552062988,9.555458068847656,2309261.0,-0.01704472010643543,1.3355805417730648,-3.4651603410396468,32.1082933278645,30.720271084731007,0.3883354235057226,0.602626575468447,0.7300991904704262,-0.10267473949873818,10.215482308919317,0.19146251678466797,-0.28852019000631124,-0.5284991264343262,-1.0966634127145927,0.03966515984594032,-0.8125812695744603,-0.24441698329419204,0.4395285869130454,5.747291325467319,-19.591186819445614,0.2840821431401335,3,0.3119497299194336,0.6156463623046875,0.8687276840209961,0.1452465057373047,0.29709434509277344,0,-0.011950802354294243,-2.283053425127962,9.554356575012207,-3.9697701904136573,9.463027954101562,-1.1759248856432067,9.469630241394043,-0.011950802354294243
2667,2004-03-16,9.45972728729248,9.512543678283693,9.413512229919434,9.41901397705078,1609485.0,0.007264229124607446,-2.829758985044971,-0.24832331881083233,31.932757102231307,31.201762341022555,0.25941933451135313,0.4890204206032642,0.6775810379137646,-0.15581775465278724,9.962288204028829,0.12103843688965021,-0.2911357297820203,-0.4155478000640862,-0.9805941491516208,0.1494985490234484,-0.6980709746078535,-0.1330246255203189,0.27789888576578825,27.6193568268363,2.555320805266252,0.2825231745437675,3,0.23327398300170898,0.54742431640625,0.7958292961120605,0.08142566680908203,0.40602970123291016,1,-0.03477956936834792,1.3355805417730648,9.391505241394043,-2.283053425127962,9.554356575012207,-3.9697701904136573,9.463027954101562,-0.03477956936834792
2668,2004-03-17,9.64348602294922,9.659991264343262,9.470730781555176,9.470730781555176,1853952.0,0.019425373488682673,-1.1910823806080144,4.243212855168395,39.987909192055135,32.59226954586489,0.029612468898392308,0.27097015021711535,0.5098568897446771,-0.3217824235339357,9.512482632967705,0.20026397705078125,-0.3216362353131377,-0.20119924545287837,-0.7454850468525596,0.3430865559468028,-0.47334214615271897,0.07094365524696222,0.01941402590999175,94.4238241605295,65.37447411810155,0.27214290069984054,3,0.04951524734496893,0.36366558074950994,0.6115205287933332,0.019805908203123224,0.16615295410155895,2,-0.04472846325646329,-2.829758985044971,9.45972728729248,1.3355805417730648,9.391505241394043,-2.283053425127962,9.554356575012207,-0.04472846325646329
2669,2004-03-18,9.4905366897583,9.61597728729248,9.422314643859863,9.61597728729248,1841229.0,-0.015860377961552152,2.087718764730032,-0.7261174626132293,38.49737365212273,32.55933530777735,0.13963052945837795,0.3839828090105133,0.6705123726869857,-0.15167749287182275,9.020293764420096,0.22117137908935725,-0.33805877054139444,-0.316296482086182,-0.8477524658275399,0.21515950165517594,-0.5820244739568619,-0.05056849021550214,-0.1265411376953125,42.751003627881204,9.846103613932414,0.2657279918706794,3,0.18375873565673828,0.5166149139404297,0.7234814167022705,0.21071815490722656,0.10123252868652344,3,-0.014956465571339561,-1.1910823806080144,9.64348602294922,-2.829758985044971,9.45972728729248,1.3355805417730648,9.391505241394043,-0.014956465571339561
2670,2004-03-19,9.288071632385254,9.567562103271484,9.288071632385254,9.567562103271484,3847859.0,-0.021333362273551537,1.0,2.2280703088174922,25.61485254145296,31.90420493340089,0.26027395734189973,0.5485347996421162,0.8779931867269184,0.06783604918996033,9.628364438964532,0.27949047088623047,-0.34272386260258436,-0.4768381118774414,-1.033778141379253,0.08010191762437024,-0.7553081266283481,-0.1983680971265347,0.32790565490722656,0.0,-23.849262915337956,0.2784700147509062,3,0.27728939056396484,0.6558103561401367,0.9628086090087891,0.41318321228027344,0.29819679260253906,4,0.024760225352078002,2.087718764730032,9.4905366897583,-1.1910823806080144,9.64348602294922,-2.829758985044971,9.45972728729248,0.024760225352078002
2671,2004-03-22,9.022887229919434,9.226451873779297,8.9469633102417,9.226451873779297,5262861.0,-0.028551072059046834,1.7459440719971142,0.7283419832325031,24.247556163213204,31.32808949339653,0.4478359758800643,0.7691795376248951,1.139787909892565,0.34736468562864786,10.65800134627909,0.3411083221435547,-0.34918167002889433,-0.6887104034423821,-1.3148095725437088,-0.06261123434105542,-1.0017599879930454,-0.37566081889171876,0.5930900573730469,10.648098611140833,-11.049304874084926,0.31304958455066345,3,0.30589771270751953,0.7102775573730469,1.2755827903747559,0.7339348793029785,0.4005279541015625,0,0.056951229037637274,1.0,9.288071632385254,2.087718764730032,9.4905366897583,-1.1910823806080144,9.64348602294922,0.056951229037637274
2672,2004-03-23,8.945862770080566,9.064701080322266,8.893046379089355,9.033890724182127,2752755.0,-0.008536564613537245,1.294102652340713,0.4324324324324237,24.08346328133787,31.003957053462766,0.46895115800552567,0.804242024252602,1.2122803759997556,0.43625251880926363,12.346985957739436,0.17165470123291016,-0.3933858766758469,-0.7129179477691654,-1.4099957266408705,-0.015840168897460316,-1.061456837205018,-0.36437905833331286,0.6433539581298824,6.886595374285004,-13.240061594275698,0.3485388894358523,3,0.3306560516357422,0.6921219825744629,1.3693878650665283,0.8478212356567383,0.17385482788085938,1,0.08302573329096141,1.7459440719971142,9.022887229919434,1.0,9.288071632385254,2.087718764730032,9.4905366897583,0.08302573329096141
2673,2004-03-24,8.778609275817871,8.932658195495605,8.778609275817871,8.8688383102417,2688230.0,-0.018696183762406338,-2.414619709973365,1.0250043335066943,23.26972969832714,30.371680271813734,0.5899104675965816,0.916391094823588,1.3707301511061303,0.609316681431185,14.178293773693158,0.1672534942626953,-0.42049943827422886,-0.8153606891632084,-1.5866492344306486,-0.04407214389576808,-1.2010049617969276,-0.4297164165294891,0.7688372314453122,0.0,-20.142128601643464,0.3856442726337197,3,0.4406909942626953,0.7939038276672363,1.552046298980713,1.0150747299194336,0.23767566680908203,2,0.12384053994773958,1.294102652340713,8.945862770080566,1.7459440719971142,9.022887229919434,1.0,9.288071632385254,0.12384053994773958
2674,2004-03-25,8.90625,8.935959815979004,8.766505241394043,8.80611801147461,4883891.0,0.014539970987629713,1.1241347981494543,-1.109753519638101,23.3115289459262,29.228162656059002,0.4190530011152749,0.7399384311102732,1.2330333545485015,0.4876201932773512,16.176404024866798,0.16945457458496094,-0.4272529852199263,-0.6326473712921139,-1.4361703302739368,0.170875587689709,-1.0344088507830254,-0.23088589180120245,0.5796895287475579,17.445048567268554,1.0028933805229876,0.4017614794909114,3,0.30699825286865234,0.6602110862731934,1.4681446552276611,0.8890848159790039,0.2046651840209961,3,0.10143314830043848,-2.414619709973365,8.778609275817871,1.294102652340713,8.945862770080566,1.7459440719971142,9.022887229919434,0.10143314830043848
2675,2004-03-26,9.153828620910645,9.229754447937012,8.989876747131348,8.995379447937012,3230784.0,0.02779830129523031,-1.8311740936258343,1.5824031391672064,34.188446846801085,29.459290824829733,0.12145716556707242,0.45493419749359987,0.9734921425396728,0.24880353650351772,17.45057741237813,0.3235044479370117,-0.4101997498310901,-0.34650139808654856,-1.1459948758024598,0.4529920796293627,-0.7462481369445033,0.05324534077140619,0.2601674791015611,83.61015497620184,63.60213993919651,0.39974673885795536,3,0.05941963195800781,0.3620166778564453,1.246699333190918,0.6415061950683594,-0.026407241821289062,4,0.0478423417862297,1.1241347981494543,8.90625,-2.414619709973365,8.778609275817871,1.294102652340713,8.945862770080566,0.0478423417862297
2676,2004-03-29,9.226451873779297,9.321083068847656,9.193442344665527,9.193442344665527,1600397.0,0.007933647862136572,-6.733568312483749,0.20832881923127852,40.10037867985071,30.366804333454112,0.02565703363328531,0.3235920680137099,0.885636995950442,0.1851020975485298,18.551844833401542,0.16725444793701172,-0.39870981418664186,-0.2260678291320808,-0.9658932168986336,0.513757558634472,-0.5959805230153581,0.1438448647511965,0.12279514037109251,82.93635439720592,58.29661192528846,0.3699126938832766,3,-0.013203620910644531,0.25968360900878906,1.1680240631103516,0.568882942199707,-0.08252620697021484,0,0.038998366450169186,-1.8311740936258343,9.153828620910645,1.1241347981494543,8.90625,-2.414619709973365,8.778609275817871,0.038998366450169186
2677,2004-03-30,9.304576873779297,9.315581321716307,9.226451873779297,9.242958068847656,1340480.0,0.008467502033151497,1.1315771467670683,1.866697483604426,45.66472135092986,30.997561239995747,-0.08581484366031056,0.19926625906446915,0.7908164524780883,0.11435301987902946,19.712626114282934,0.08912944793700994,-0.40151941365807886,-0.1121263027191155,-0.8038881500428214,0.5796355446045904,-0.4580072263809676,0.23375462094273658,-0.5380716323852539,97.02364677214939,66.78034464550697,0.34588092366185297,3,-0.11333560943603516,0.1749567985534668,1.0898990631103516,0.5116643905639648,-0.3708181381225586,1,0.01277202734243521,-6.733568312483749,9.226451873779297,-1.8311740936258343,9.153828620910645,1.1241347981494543,8.90625,0.01277202734243521
2678,2004-03-31,9.3342866897583,9.35299301147461,9.248459815979004,9.286972045898438,1097830.0,0.003193032459404721,1.4675213579010165,0.7678604593573949,46.65904736260381,31.904413874493645,-0.18326982020905547,0.12701785292877332,0.7415033012521874,0.09444537705992317,20.724239176806616,0.10453319549560547,-0.3877963707764902,-0.05127654075622523,-0.6950195480685615,0.592466466556111,-0.37314804441239247,0.270594962899942,-0.5567999267578116,96.81044982170064,60.49758765460551,0.3218715036561679,3,-0.1672530174255371,0.1452469825744629,1.0214018821716309,0.48195457458496094,-0.5644807815551758,2,-0.022987197514760638,1.1315771467670683,9.304576873779297,-6.733568312483749,9.226451873779297,-1.8311740936258343,9.153828620910645,-0.022987197514760638
2679,2004-04-01,9.296875,9.449824333190918,9.260562896728516,9.319981575012207,2184755.0,-0.0040079859341956015,-2.954035126169295,-0.4883599056698849,43.125751424173195,33.850069305907006,-0.1969269456336029,0.12672917144754692,0.7552801823346087,0.13985453685784854,21.36893836427028,0.18926143646240234,-0.3804844417144704,-0.060629224777221324,-0.6653988456307101,0.5441403960762674,-0.3630140352039657,0.24175558564952304,-0.4963679870605464,66.74635592693193,27.203033363945167,0.3023848104267447,4,-0.18871021270751953,0.18265867233276367,1.0461597442626953,0.5193662643432617,-0.699824333190918,3,-0.03018111541491597,1.4675213579010165,9.3342866897583,1.1315771467670683,9.304576873779297,-6.733568312483749,9.226451873779297,-0.03018111541491597
2680,2004-04-02,9.363995552062988,9.408011436462402,9.314480781555176,9.408011436462402,2328346.0,0.007219689633666038,3.2498591671361097,1.9049073424408767,49.225980605240984,36.62544979946564,-0.28177695829495697,0.011310876484046162,0.6576164367417245,0.08232740599557076,22.401496061771002,0.11113643646240234,-0.40323031420486544,0.03752131462097097,-0.49060080401832096,0.5656434332602629,-0.226539744698675,0.30158237394061693,-0.5245294999084464,66.52308470591736,21.766879967521092,0.26406105931964563,4,-0.2558307647705078,0.11553812026977539,0.9589576721191406,0.46324920654296875,-0.5941896438598633,4,-0.02702696371809321,-2.954035126169295,9.296875,1.4675213579010165,9.3342866897583,1.1315771467670683,9.304576873779297,-0.02702696371809321
2681,2004-04-05,9.4938383102417,9.4938383102417,9.388203620910645,9.391505241394043,1395008.0,0.013866170424451374,1.0645269514649967,-2.324912250292499,50.92759143653229,39.60813070559836,-0.3774866898722884,-0.1518844846912799,0.49814501386850907,-0.0352071586018603,23.336364940750183,0.12984275817871094,-0.4097603155715728,0.18359427452087473,-0.29884390658838633,0.6660324556301358,-0.05762481603375491,0.4248133650755044,-0.6177507612249755,100.0,50.88358034194284,0.24121909055463048,4,-0.3636665344238281,-0.014304637908935547,0.7751977443695068,0.4610471725463867,-0.7471389770507812,0,-0.038595236107725084,3.2498591671361097,9.363995552062988,-2.954035126169295,9.296875,1.4675213579010165,9.3342866897583,-0.038595236107725084
2682,2004-04-06,9.620379447937012,9.635783195495604,9.435519218444824,9.466328620910645,2273818.0,0.013328764779868107,1.1666752649119592,1.505386565272497,49.351474592975244,42.50610236055926,-0.44509174126650386,-0.29319792590893456,0.3399614035619951,-0.14778867680163543,23.325364821341942,0.20026397705077947,-0.3696867067423639,0.30997028350830114,-0.1729121542627734,0.7928527212793757,0.06852906462276387,0.5514115023938384,-0.6948718380222907,96.02302665596467,50.46328032313852,0.24144121888553696,4,-0.4192352294921875,-0.14799833297729492,0.6445300579071045,0.3345060348510742,-0.9000892639160156,1,-0.049525466610373714,1.0645269514649967,9.4938383102417,3.2498591671361097,9.363995552062988,-2.954035126169295,9.296875,-0.049525466610373714
2683,2004-04-07,9.441020965576172,9.651187896728516,9.441020965576172,9.639084815979004,2456486.0,-0.01864359751416056,-1.12221392974938,-1.2857045575544468,48.63055791030116,45.31932780104536,-0.18091369668068502,-0.12236646658758055,0.4882398582364367,0.04331047682370581,22.728196903714863,0.21016693115234375,-0.30473296538813344,0.13204226493835414,-0.3490202757113341,0.6131048055880424,-0.10848900538648998,0.37257353526319825,-0.4444857971033631,46.197265625,0.2705735076273186,0.24053127032484442,4,-0.12048864364624023,-0.03631114959716797,0.8238885402679443,0.5138645172119141,-0.7372360229492205,2,-0.053729594687800364,1.1666752649119592,9.620379447937012,1.0645269514649967,9.4938383102417,3.2498591671361097,9.363995552062988,-0.053729594687800364
2684,2004-04-08,9.369498252868652,9.512543678283693,9.326584815979004,9.512543678283693,2038438.0,-0.007575739209594534,1.5999973332266226,0.7222187447336199,52.42783764294277,47.34592677839444,-0.04108978098143723,-0.06135577846888296,0.5315738042382794,0.12265782980630746,21.959012322702375,0.18595886230468928,-0.23027751091494153,0.06519603729248047,-0.4113583946869621,0.541750469271923,-0.17308117869723993,0.30347325328220087,-0.2944047570051591,16.339860024981377,-33.93406720385917,0.23827721598972118,4,0.05281686782836914,0.024757862091064453,0.8332419395446777,0.6013422012329102,-0.9077901840209961,3,-0.06400474480924523,-1.12221392974938,9.441020965576172,1.1666752649119592,9.620379447937012,1.0645269514649967,9.4938383102417,-0.06400474480924523
2685,2004-04-12,9.514744758605957,9.573062896728516,9.380501747131348,9.380501747131348,2212019.0,0.01550205804167093,-1.8688443067829843,-0.9384642052348644,65.79504750611284,50.20088998131246,-0.1450052465387408,-0.22105570195207136,0.3654174710865714,-0.011889785805916375,21.56125875719666,0.20356464385986328,-0.12905208504006183,0.21242313385009837,-0.26006747379375206,0.6849137414939488,-0.023822169971825957,0.4486684376720227,-0.3705199346386614,57.96616045432778,2.569131292555454,0.23624530382192505,4,-0.07592487335205078,-0.12048864364624023,0.6362783908843994,0.49515819549560547,-0.8989877700805682,0,-0.09644968047795854,1.5999973332266226,9.369498252868652,-1.12221392974938,9.441020965576172,1.1666752649119592,9.620379447937012,-0.09644968047795854
2686,2004-04-13,9.279269218444824,9.544453620910645,9.242958068847656,9.542254447937012,2651878.0,-0.024748487335737313,1.2551538670052644,-1.959023613992214,59.71775314379746,51.76233795829775,0.11035537946134433,0.005881834574825717,0.5828107492690258,0.23481607221782141,20.693324175085078,0.3014955520629883,-0.03592178772970733,-0.01744060516357493,-0.4881339074088231,0.45325269708167326,-0.252787256286199,0.21790604595904917,-0.07420882574618304,8.894781105452507,-50.46404988486253,0.2353466511226242,4,0.16780376434326172,0.09628105163574219,0.8208625316619873,0.764744758605957,-0.5974912643432617,1,-0.05490338713624299,-1.8688443067829843,9.514744758605957,1.5999973332266226,9.369498252868652,-1.12221392974938,9.441020965576172,-0.05490338713624299
2687,2004-04-14,9.130722045898438,9.280369758605957,9.123019218444824,9.279269218444824,3023578.0,-0.016008499058429382,1.0875935497339804,0.5648498694516971,60.37613149988899,53.2864584179961,0.25887081088762187,0.1354621836889649,0.7146885610585123,0.3985348278250598,19.958447102336105,0.1573505401611328,0.014150389027003385,-0.14953751564025808,-0.6192379586188625,0.3201629273383464,-0.3843877371295612,0.08531270584904505,0.5204658508300781,1.458402925111723,-62.70694591887827,0.23485022148930226,4,0.2563815116882324,0.17385578155517578,0.969409704208374,0.9176936149597168,-0.5017614364624023,2,-0.04205830719379133,1.2551538670052644,9.279269218444824,-1.8688443067829843,9.514744758605957,1.5999973332266226,9.369498252868652,-0.04205830719379133
2688,2004-04-15,9.21214771270752,9.319981575012207,9.149428367614746,9.253960609436037,2513741.0,0.00891776864959537,-1.0394808867804033,0.28147891347753873,59.2666572292794,55.079892396341236,0.17690073407751328,0.021149182315351567,0.6176216780356096,0.3336637504474833,20.051538283549753,0.18925952911376953,0.0461598895350992,-0.04654493331909215,-0.4845646466284599,0.3914747799902756,-0.26555478997377513,0.17246492333559083,0.42847681045532227,19.804409785867918,-48.194110299441846,0.21900985665468362,4,0.1749558448791504,0.02640819549560547,0.7999560832977295,0.8362679481506348,-0.5941896438598633,3,-0.05339227550683323,1.0875935497339804,9.130722045898438,1.2551538670052644,9.279269218444824,-1.8688443067829843,9.514744758605957,-0.05339227550683323
2689,2004-04-16,9.348591804504396,9.367298126220703,9.180237770080566,9.253960609436037,1560410.0,0.014811322620094547,1.8333068511751618,-2.263205911869259,56.32596774073648,55.868779855840735,0.05427136612168049,-0.13330913945225298,0.4682538032881425,0.21701975686281116,19.851414083219993,0.18706035614013672,0.06313939011623937,0.09699640274047994,-0.3296585939574843,0.5236513994384442,-0.1163310956085013,0.3103239010894612,0.2816806125640845,50.12237632574392,-15.244507461562513,0.21332749834898176,4,0.038511753082273614,-0.13534355163574396,0.5881383419036847,0.7053251266479474,-0.7108278274536151,4,-0.06897368880377897,-1.0394808867804033,9.21214771270752,1.0875935497339804,9.130722045898438,1.2551538670052644,9.279269218444824,-0.06897368880377897
2690,2004-04-19,9.518046379089355,9.529048919677734,9.375,9.376099586486816,3317120.0,0.0181262138863858,-1.1374017519252653,1.5,58.91058321729759,56.755778942592435,-0.10173117830226808,-0.30003409561813044,0.2841016612725973,0.06526617316228389,18.99548672044719,0.18045711517333807,0.08096627524432876,0.2549522399902351,-0.1879294712448889,0.6978339512253591,0.03351138437267309,0.4763930956077971,0.10208097400665217,93.7339615212285,29.325877012042213,0.2214408556175621,4,-0.13094282150268555,-0.3047981262207031,0.41593241691589355,0.5633797645568848,-0.5611801147460938,0,-0.11098268154717328,1.8333068511751618,9.348591804504396,-1.0394808867804033,9.21214771270752,1.0875935497339804,9.130722045898438,-0.11098268154717328
2691,2004-04-20,9.536751747131348,9.688599586486816,9.518046379089355,9.518046379089355,2585536.0,0.0019652528782678758,-17.235749974508003,0.13177732091748298,57.36218860397448,57.64585827714791,-0.1270721072653096,-0.29330609500632754,0.24511477096615053,0.0620202740256115,17.218629599868468,0.17055320739746094,0.11183713206170687,0.24796438217163086,-0.19586377051573045,0.6917925348589922,0.026050305827951092,0.4698784585153106,-0.41373252868652344,73.15185463718312,12.33779696116163,0.22191407634368066,4,-0.13094234466552734,-0.30919933319091797,0.39365077018737793,0.5446743965148926,-0.4588470458984375,1,-0.09657321308410838,-1.1374017519252653,9.518046379089355,1.8333068511751618,9.348591804504396,-1.0394808867804033,9.21214771270752,-0.09657321308410838
2692,2004-04-21,9.688599586486816,9.73151397705078,9.507041931152344,9.53785228729248,3886029.0,0.015922385669852934,-1.1139911264392426,8.059039461609055,60.42744427080526,58.956623428315034,-0.2997468334415192,-0.40755233469128527,0.07124554132551353,-0.07420663321156873,15.258122229304236,0.22447204589843572,0.1291063226928415,0.3626753807067864,-0.08461845280102764,0.8099692142146004,0.13902846395287938,0.5863222974606934,-0.5542687606811523,92.62747783688697,34.86444991772607,0.22364691675390663,4,-0.26133298873901367,-0.4395899772644043,0.1667037010192871,0.3983278274536133,-0.5534763336181641,2,-0.10391817964997951,-17.235749974508003,9.536751747131348,-1.1374017519252653,9.518046379089355,1.8333068511751618,9.348591804504396,-0.10391817964997951
2693,2004-04-22,9.86575698852539,9.898768424987793,9.474032402038574,9.474032402038574,2381965.0,0.018285140226629304,-1.1685441128853593,2.598551274751692,65.46976513558567,60.40572648305313,-0.4585398274069554,-0.5260586472453443,-0.1260448976012789,-0.23436108777558573,13.110483715764454,0.42473602294921875,0.1384500689661099,0.485475397109985,0.054292881742890486,0.9166579124770795,0.26988413942643774,0.7010666547935323,-0.7075388366699222,95.40570242383541,37.1770843826538,0.21559125768354734,4,-0.35486316680908203,-0.5331201553344727,-0.015680551528930664,0.2239217758178711,-0.7460393905639648,3,-0.12536254243114253,-1.1139911264392426,9.688599586486816,-17.235749974508003,9.536751747131348,-1.1374017519252653,9.518046379089355,-0.12536254243114253
2694,2004-04-23,9.80963897705078,9.860255241394043,9.659991264343262,9.85035228729248,1637658.0,-0.00568816073007683,5.618194424746687,-0.10393350748503812,62.19145731029299,60.00532757240647,-0.372605544750785,-0.42034200661911925,-0.09690926342103978,-0.16221962018094693,10.815390727723786,0.2057657241821289,0.1408421390034409,0.38418793678283514,-0.026702867036039635,0.7950787406017099,0.17874253487339686,0.5896333386922734,-0.6069878088073715,82.98304294706372,24.737698265042575,0.20544540190943755,4,-0.2987451553344709,-0.4770021438598615,0.04043745994568049,0.29929542541504084,-0.6062936782836896,4,-0.12148060810301053,-1.1685441128853593,9.86575698852539,-1.1139911264392426,9.688599586486816,-17.235749974508003,9.536751747131348,-0.12148060810301053
2695,2004-04-26,9.591769218444824,9.919673919677734,9.57526397705078,9.83714771270752,1972096.0,-0.022209763184522058,-1.474307325495336,6.026984610339153,52.555989430358444,59.20957604869104,-0.15942623193121008,-0.17705847615017234,0.09386988883811576,0.06907596316905185,9.962465370991143,0.3444099426269549,0.15333496679993353,0.1444211483001716,-0.25194175014279274,0.540784046743136,-0.05376030092130968,0.3426025975216529,-0.3473510147967538,26.419624686222015,-25.4475301306258,0.1981814492214818,4,-0.07042264938354492,-0.24867963790893555,0.24895429611206055,0.5171651840209961,-0.2937946319580078,0,-0.099460821008861,5.618194424746687,9.80963897705078,-1.1685441128853593,9.86575698852539,-1.1139911264392426,9.688599586486816,-0.099460821008861
2696,2004-04-27,9.586268424987793,9.697402954101562,9.552157402038574,9.639084815979004,2926336.0,-0.000573491014197236,-1.3999905450763486,0.21524458021438178,49.04965959065856,57.95107916988765,-0.11823124396807216,-0.15095871434160202,0.0788231604813312,0.08784335450497949,9.48110654375888,0.14524555206298828,0.1640338849706371,0.12092952728271555,-0.265762839876146,0.5076218944415771,-0.07241665629671523,0.31427571086214634,-0.2878297640573493,25.18527078531701,-20.224990076041856,0.19334618357943112,4,-0.051717281341552734,-0.2431788444519043,0.16835308074951172,0.48470401763916016,-0.24868011474609375,1,-0.06565663851055081,-1.474307325495336,9.591769218444824,5.618194424746687,9.80963897705078,-1.1685441128853593,9.86575698852539,-0.06565663851055081
2697,2004-04-28,9.423415184020996,9.606074333190918,9.355194091796877,9.595069885253906,1823962.0,-0.016988178689248845,1.5908869311718379,3.250027084612329,49.504946246939596,56.86644461629433,0.10114301281549487,0.022402679887017385,0.2166490382960813,0.2621318732217137,8.62096549964178,0.2508802413940412,0.13435562120479005,-0.04786562919616699,-0.42774905442392885,0.33201779603159487,-0.23780734181004703,0.14207608341771305,-0.07527770239076936,12.085656360871493,-31.85256099519589,0.18994171261388065,4,0.1265406608581543,-0.08032560348510742,0.1075596809387207,0.4770030975341797,-0.0880279541015625,2,-0.03666510241148646,-1.3999905450763486,9.586268424987793,-1.474307325495336,9.591769218444824,5.618194424746687,9.80963897705078,-0.03666510241148646
2698,2004-04-29,9.119717597961426,9.449824333190918,9.075703620910645,9.423415184020996,2664602.0,-0.03222797469165328,1.0987604123755463,1.7692354702682882,43.78761270171983,55.4732940564036,0.43622420374107485,0.32591068370607346,0.4944667959818396,0.5769325518023578,8.219186085352467,0.37412071228027344,0.12398451789665188,-0.3408347606658939,-0.748138226820954,0.06646870548916617,-0.544486493743424,-0.13718302758836387,0.7999563217163086,5.21510971595551,-40.47029271831944,0.20365173307753015,4,0.37797117233276367,0.2233719825744629,0.33753418922424316,0.7537422180175781,0.4973592758178711,3,0.0016892688552845314,1.5908869311718379,9.423415184020996,-1.3999905450763486,9.586268424987793,-1.474307325495336,9.591769218444824,0.0016892688552845314
2699,2004-04-30,9.016284942626953,9.176937103271484,9.000880241394043,9.176937103271484,2006630.0,-0.01134165112279284,1.1917770812556394,0.5289872821479039,37.339286380418514,53.07648329675037,0.5448597991163862,0.42925241255824176,0.5705324943404904,0.6912431062452526,8.387203938191892,0.1760568618774414,0.12171813588533276,-0.4302379131317142,-0.8785454343482506,0.018069608084822164,-0.6543916737399833,-0.20608415252344514,0.8865095710754396,1.676622466720295,-40.70156009364765,0.22415376060826822,4,0.44399213790893555,0.32680463790893555,0.3796217441558838,0.7999563217163086,0.5567779541015625,4,0.011471759820440797,1.0987604123755463,9.119717597961426,1.5908869311718379,9.423415184020996,-1.3999905450763486,9.586268424987793,0.011471759820440797
2700,2004-05-03,9.110915184020996,9.110915184020996,8.956866264343262,8.989876747131348,2273818.0,0.01049548034431047,1.5454545454545454,-0.7534192904972218,45.39433519822423,51.746721807222556,0.43181456634658666,0.3316961109896752,0.45297268785316547,0.606130982839467,8.619595699465588,0.15404891967773438,0.11959109495416698,-0.3229536533355706,-0.7947414132315096,0.14883410656036844,-0.5588475332835401,-0.08705977338760107,0.7558027587890628,20.802334551177125,-24.74503603692459,0.23589387994796984,5,0.32735490798950195,0.32735490798950195,0.27893948554992676,0.6992740631103516,0.3807220458984375,0,0.010144986851397864,1.1917770812556394,9.016284942626953,1.0987604123755463,9.119717597961426,1.5908869311718379,9.423415184020996,0.010144986851397864
2701,2004-05-04,9.127421379089355,9.197842597961426,9.039393424987793,9.088908195495604,1815782.0,0.0018116945153114905,-1.3039993343687597,0.3181896972848758,49.90267214319822,50.57730268193289,0.39240420020601974,0.30180508161421926,0.4144620175178897,0.6000909982474099,9.151450383284459,0.1584491729736328,0.11502384547640787,-0.2881266117095951,-0.7782121397919362,0.201958916372746,-0.5331693757507647,-0.043083847668425435,0.6847054630126959,26.271256155030375,-23.826417545164038,0.24504276404117045,5,0.3108487129211426,0.3108487129211426,0.23712539672851562,0.6827678680419922,0.3510112762451172,1,0.018685804052850363,1.5454545454545454,9.110915184020996,1.1917770812556394,9.016284942626953,1.0987604123755463,9.119717597961426,0.018685804052850363
2702,2004-05-05,9.143925666809082,9.209946632385254,9.0999116897583,9.154930114746094,1830323.0,0.0018082092448954423,-1.2222008223953469,-0.2857319730586239,47.908225804942404,48.626020534083644,0.32465358088580665,0.26116600895329967,0.3784937410405842,0.5953444592208346,9.596329969110586,0.11003494262695312,0.09123205312966931,-0.24779963493347168,-0.7422627714975221,0.2466635016305787,-0.4950312032154969,-0.000568066651446486,0.6168855406274414,37.946311113862535,-15.323004888435051,0.24723156828202486,5,0.294344425201416,0.294344425201416,0.2057662010192871,0.6662635803222656,0.15845108032226562,2,0.021179376395805694,-1.3039993343687597,9.127421379089355,1.5454545454545454,9.110915184020996,1.1917770812556394,9.016284942626953,0.021179376395805694
2703,2004-05-06,8.933758735656738,9.121918678283693,8.877640724182129,9.121918678283693,4083238.0,-0.022984321921515005,1.5964926507855755,17.098535401681417,37.830845325753614,45.91928586913482,0.4343948071784425,0.45469400118429526,0.5640119973533935,0.8124065226312176,10.282863881203216,0.2662849426269531,0.06227306422400858,-0.4326034545898434,-0.9668580919724903,0.1016511827928035,-0.699730773281166,-0.16547613589852084,0.7788157751941895,16.887455230048673,-35.260586612116846,0.267127318691323,5,0.46489858627319336,0.46489858627319336,0.4016287326812744,0.8764305114746094,0.4874563217163086,3,0.04495627273430847,-1.2222008223953469,9.143925666809082,-1.3039993343687597,9.127421379089355,1.5454545454545454,9.110915184020996,0.04495627273430847
2704,2004-05-07,8.769805908203125,8.923855781555176,8.758803367614746,8.89084529876709,3442534.0,-0.018352054527646766,-1.3077076930256746,0.6432792701469782,27.979237383039077,43.188535641654894,0.4864959342312183,0.6022958324873819,0.703066690059023,0.9807898555298173,11.48108869262365,0.1749553680419922,0.006200567606013507,-0.56657166481018,-1.1637000739532652,0.03055674433290534,-0.8651358693817226,-0.2680074602386373,0.8759738997142996,2.4388129996744583,-42.6127519021281,0.29856420457154254,5,0.4582972526550293,0.5694327354431152,0.5534777641296387,1.0403833389282227,0.6734161376953125,4,0.09661228246609754,1.5964926507855755,8.933758735656738,-1.2222008223953469,9.143925666809082,-1.3039993343687597,9.127421379089355,0.09661228246609754
2705,2004-05-10,8.597050666809082,8.654269218444824,8.439701080322267,8.505722045898438,3487066.0,-0.019698867135982012,1.0855576308971329,-0.7545363578345243,24.643696050033867,40.47676191491881,0.5624604410285308,0.7407534533213287,0.8510634934530987,1.1562078362411032,12.986442091795974,0.3301048278808576,-0.08796748595744752,-0.6934422016143795,-1.3687748525607422,-0.018109550668016894,-1.0311085270875608,-0.3557758761411982,0.9600314970780754,20.428496609344577,-20.19824970671793,0.337666325473181,5,0.42583703994750977,0.582636833190918,0.69679856300354,1.2131385803222656,1.1630725860595703,0,0.11352872836815497,-1.3077076930256746,8.769805908203125,1.5964926507855755,8.933758735656738,-1.2222008223953469,9.143925666809082,0.11352872836815497
2706,2004-05-11,8.769805908203125,8.864437103271484,8.624560356140138,8.624560356140138,2670054.0,0.020094710161591145,-2.3030511946737615,1.5903618232130543,25.48445820124614,37.80781879873065,0.29246645087976475,0.5564004618029301,0.6467460782552887,0.9882713561956944,13.920844639958679,0.26738643646240234,-0.17500767116569982,-0.49521379470825266,-1.2096312897514707,0.2192037003349654,-0.8524225422298617,-0.13800504718664364,0.653190525656246,42.857089793861405,8.444233330573809,0.357208747521609,5,0.1749567985534668,0.409881591796875,0.5240433216094971,1.0403833389282227,1.0101242065429688,1,0.0823086997901652,1.0855576308971329,8.597050666809082,-1.3077076930256746,8.769805908203125,1.5964926507855755,8.933758735656738,0.0823086997901652
2707,2004-05-12,8.746699333190918,8.758803367614746,8.516724586486816,8.742298126220701,1755802.0,-0.002634787503175362,15.92309743658122,0.030301836494848484,17.466409152081653,34.883240626548634,0.23410463241184765,0.5789446848053714,0.6425857447088248,1.0148989614499406,14.492425500250528,0.2530813217163086,-0.23220830608557463,-0.4991192340850823,-1.2485204223480704,0.2502819541779058,-0.8738198282165772,-0.12441863995358737,0.5583016582439999,45.0000489266196,17.546324950073632,0.3747005941314943,5,0.0781245231628418,0.43298816680908203,0.5581533908843994,1.0634899139404297,0.9319972991943359,2,0.08365822286435076,-2.3030511946737615,8.769805908203125,1.0855576308971329,8.597050666809082,-1.3077076930256746,8.769805908203125,0.08365822286435076
2708,2004-05-13,8.720290184020996,8.768706321716309,8.657569885253906,8.731293678283691,2228378.0,-0.0030193274244271207,1.589724216093691,-2.5001083423608543,17.773429234511582,32.70925649922564,0.22115319874322914,0.5972363714382602,0.6429164060266999,1.0428489703730364,15.286189996507748,0.11113643646240234,-0.28795954875316454,-0.500935506820678,-1.2864035648452674,0.2845325512039114,-0.8936695358329736,-0.1082014778083824,0.48087481808040344,57.9544312973113,35.97468223427881,0.39273402901229476,5,0.10453367233276367,0.4593973159790039,0.6164724826812744,1.0898990631103516,0.9694108963012695,3,0.06675082489536455,15.92309743658122,8.746699333190918,-2.3030511946737615,8.769805908203125,1.0855576308971329,8.597050666809082,0.06675082489536455
2709,2004-05-14,8.703784942626951,8.810519218444824,8.582745552062987,8.681777954101562,2109325.0,-0.001892739925592024,-1.0699941931513681,-1.9999999999998386,20.177375496046025,29.907372087872506,0.21084078281987217,0.5933803526200787,0.635806222569407,1.0606565850634375,16.444096287679365,0.2277736663818377,-0.3391417418167588,-0.4852004051208514,-1.30100408892147,0.33060327867976724,-0.8931022470211598,-0.07729856322054296,0.4060043888609517,62.175998275582764,39.074198315454865,0.4079018419003089,5,0.12103891372680842,0.47590255737304865,0.6588361263275164,1.1064043045043963,1.0959510803222692,4,0.08242737147978785,1.589724216093691,8.720290184020996,15.92309743658122,8.746699333190918,-2.3030511946737615,8.769805908203125,0.08242737147978785
2710,2004-05-17,8.461708068847656,8.637763977050781,8.451805114746094,8.637763977050781,1819418.0,-0.027812828025393754,1.1124978332466633,-8.000000000000647,17.410703181526486,26.297153314353423,0.39240914753873213,0.7929144843260438,0.846888425702625,1.3022548854978524,18.056893817575038,0.2519798278808576,-0.3636299167682804,-0.6744603633880608,-1.536056542661738,0.18713581588561645,-1.1052584530249003,-0.2436622737512213,0.5676706725003697,2.399948229159926,-19.594021317201463,0.4307980896368389,5,0.3631157875061035,0.7179794311523438,0.9465775489807129,1.3363771438598633,1.2367963790893555,0,0.1159947813213138,-1.0699941931513681,8.703784942626951,1.589724216093691,8.720290184020996,15.92309743658122,8.746699333190918,0.1159947813213138
2711,2004-05-18,8.615756988525389,8.626761436462402,8.448504447937013,8.483715057373049,2404685.0,0.018205416497985016,1.314262012950811,-0.7499999999999798,26.47434818334696,23.915611356398376,0.17673331912028623,0.5969343052039182,0.6683522801434005,1.1489697097156206,19.074991439958158,0.17825698852538885,-0.36376598181669806,-0.4743617057800318,-1.3442198185853886,0.39549640702532507,-0.9092907621827102,-0.03943264937735336,0.34286043349954554,46.200474183350146,22.004997894574608,0.4349290564026785,5,0.16505289077759144,0.5639305114746112,0.8007810115814227,1.1592211723327654,1.1531686782836932,1,0.13282248627338844,1.1124978332466633,8.461708068847656,-1.0699941931513681,8.703784942626951,1.589724216093691,8.720290184020996,0.13282248627338844
2712,2004-05-19,8.681777954101562,8.895245552062988,8.615756988525389,8.670775413513184,3269408.0,0.007662816588734023,-3.618142279721606,0.0833261108222129,35.19345022180177,23.622567455959285,0.042759240941670384,0.47602329280936573,0.5845979886846937,1.0838757385132283,19.511330798300357,0.27948856353759943,-0.3922857572346139,-0.35799965858459437,-1.1980473627181407,0.482048045548952,-0.7780235106513675,0.0620241934821788,0.21456950691905163,52.21670985949148,24.561994832000906,0.42002385206677356,5,4.76837158203125e-07,0.4979095458984375,0.7295336723327637,1.0266284942626953,0.9419021606445312,2,0.1264893166411527,1.314262012950811,8.615756988525389,1.1124978332466633,8.461708068847656,-1.0699941931513681,8.703784942626951,0.1264893166411527
2713,2004-05-20,8.628960609436035,8.679576873779299,8.549736022949219,8.679576873779299,3306669.0,-0.0060837013967368625,4.130400376824958,-4.6004160527001705,36.440654765680556,24.56272494291945,0.053410896785690554,0.45474723351929214,0.6234560154447024,1.1373047858114962,19.40958835778411,0.13204193115234375,-0.437456400636993,-0.34897718429565394,-1.1115250059506803,0.4135706373593724,-0.7302510951231671,0.03229672653185922,0.2662849426269531,40.393901486202964,9.062633311908186,0.38127391082751305,5,0.0385127067565918,0.5507268905639648,0.7168800830841064,1.0794458389282227,0.8758811950683612,3,0.12165266136471864,-3.618142279721606,8.681777954101562,1.314262012950811,8.615756988525389,1.1124978332466633,8.461708068847656,0.12165266136471864
2714,2004-05-21,8.617958068847656,8.75660228729248,8.565140724182129,8.628960609436035,1353658.0,-0.0012750713656459745,-2.283026581522939,0.2173716439001337,31.66939135923741,25.343357755053177,0.04538093367961338,0.39199212077313916,0.6202964207658894,1.1476489561772443,19.178403487246182,0.19146156311035156,-0.4848543605722906,-0.30039567947387624,-0.9698619997022924,0.3690706407545399,-0.6351288395880843,0.03433748064033182,0.27728748321533203,37.931056566234204,5.050335556590795,0.3347331601142081,5,0.05391693115234375,0.5617294311523438,0.6948716640472412,1.0904483795166016,1.0145235061645508,4,0.12436159504520727,4.130400376824958,8.628960609436035,-3.618142279721606,8.681777954101562,1.314262012950811,8.615756988525389,0.12436159504520727
2715,2004-05-24,8.637763977050781,8.769805908203125,8.582745552062987,8.582745552062987,2634611.0,0.002298213572739405,-5.799916798113716,-5.000520065875173,31.836663942748174,26.049158392997843,0.035713167040420046,0.3131029054653389,0.5833222862541199,1.1281365066343412,19.38696376186601,0.1870603561401385,-0.4982490089522251,-0.23288950920104945,-0.8326465486816215,0.36686753027952257,-0.5327680289413355,0.06698901053923656,0.20281623840332053,42.36447628521758,8.290474755966798,0.2998785197402856,5,0.03411102294921875,0.5419235229492188,0.6624119281768799,1.0706424713134766,0.6888208389282227,0,0.13452231954770033,-2.283026581522939,8.617958068847656,4.130400376824958,8.628960609436035,-3.618142279721606,8.681777954101562,0.13452231954770033
2716,2004-05-25,8.956866264343262,8.992076873779297,8.60035228729248,8.648768424987793,3236691.0,0.036942695834279116,1.0697747073614408,5.599902931132925,44.333339881735846,29.034372918514975,-0.28392153368935524,-0.058573394729506845,0.25565578591961113,0.8107997028777234,19.395482855380493,0.3917245864868164,-0.4716870305181686,0.11768288612365652,-0.38160839137904823,0.6169741636263613,-0.13196275262769497,0.367328524875008,-0.5171651840209943,92.03993721810672,56.04100979308536,0.24964563875135196,5,-0.23657560348510742,0.22282123565673828,0.3433096408843994,0.7515401840209961,0.22887229919433594,1,0.08280107815678428,-5.799916798113716,8.637763977050781,-2.283026581522939,8.617958068847656,4.130400376824958,8.628960609436035,0.08280107815678428
2717,2004-05-26,9.07790470123291,9.0999116897583,8.901848793029785,8.956866264343262,2986771.0,0.01351348042021061,1.4,0.39285714285714285,54.61592774198592,33.1279838637899,-0.3945264290638999,-0.2180008191035352,0.12508370074620245,0.6916862621748567,20.341642050058272,0.19806289672851562,-0.41497896080467633,0.2559968471527103,-0.1777938242835404,0.689787518588961,0.039101511434585845,0.4728921828708348,-0.627156105041502,96.00000693359866,55.204887409685696,0.21689533571812492,5,-0.3036966323852539,0.10178279876708984,0.23877620697021484,0.6305017471313477,0.05061626434326172,2,0.07612119628027392,1.0697747073614408,8.956866264343262,-5.799916798113716,8.637763977050781,-2.283026581522939,8.617958068847656,0.07612119628027392
2718,2004-05-27,9.135123252868652,9.304576873779297,9.095511436462402,9.121918678283693,1755347.0,0.006303057095099485,-5.3334874180221306,0.10909406073211157,62.55676659072657,37.83680509653218,-0.4321587846955399,-0.2888136676037867,0.052875822599323996,0.6356908061776352,20.710739669038176,0.22667217254638672,-0.36799095431249995,0.3124451160430901,-0.12362091523072039,0.7485111473169006,0.09441210040618486,0.5304781316799954,-0.6584081329345679,77.08340050686459,30.137858179081583,0.2180330156369052,5,-0.25858259201049805,0.044564247131347656,0.20301485061645508,0.5732831954956055,0.11003494262695135,3,0.05348114616012678,1.4,9.07790470123291,1.0697747073614408,8.956866264343262,-5.799916798113716,8.637763977050781,0.05348114616012678
2719,2004-05-28,9.119717597961426,9.1813383102417,9.071303367614746,9.154930114746094,1675373.0,-0.0016864200384366645,1.499972915876713,-2.6666907410085923,70.14420009233041,43.696082531065954,-0.392862086858468,-0.2795968630898571,0.0577348570332461,0.6488339218160775,20.792685937409665,0.11003494262695312,-0.30436731011838347,0.29186782836914027,-0.1561555386804212,0.7398911954187017,0.06785614484435953,0.515879511893921,-0.5933307727966284,74.39023906882731,23.095316379298467,0.224011683524781,5,-0.24317693710327148,0.05996990203857422,0.3020477294921875,0.588688850402832,0.017606735229492188,4,0.042229839071887376,-5.3334874180221306,9.135123252868652,1.4,9.07790470123291,1.0697747073614408,8.956866264343262,0.042229839071887376
2720,2004-06-01,9.20334529876709,9.205546379089355,9.102112770080566,9.168133735656738,1633114.0,0.009169987985632178,4.222109875294911,-0.9999729166102429,67.94174642328564,48.30357122439247,-0.4025585681920276,-0.37518058785181196,-0.029158098978305347,0.5631610338409772,20.750897842476018,0.10343360900878906,-0.23492371172877213,0.37087402343749964,-0.09113239028774522,0.8328804371627445,0.1398708165748772,0.6018772303001221,-0.6302670706854219,85.62510072003823,31.88879493958858,0.23100320686262257,6,-0.27618885040283203,-0.023657798767089844,0.21842002868652344,0.505061149597168,0.08582782745361328,1,0.04662829246476341,1.499972915876713,9.119717597961426,-5.3334874180221306,9.135123252868652,1.4,9.07790470123291,0.04662829246476341
2721,2004-06-02,9.297974586486816,9.3375883102417,9.236355781555176,9.253960609436037,1607667.0,0.010282053389043533,-1.5556144067796611,1.249986457938306,71.53908867611814,52.34197549709429,-0.43609881386081106,-0.48104051634654255,-0.11747136995846574,0.4643279265937501,21.30601694763269,0.13424301147460938,-0.17026507905321075,0.4569756507873528,-0.03337985917149666,0.9473311607462023,0.21179789580792807,0.7021534057667775,-0.6810064396632907,90.90885214901971,34.57755870658671,0.24517775497942457,6,-0.3543124198913574,-0.22942256927490234,0.13424348831176758,0.4104318618774414,0.03961372375488281,2,0.003077038899823137,4.222109875294911,9.20334529876709,1.499972915876713,9.119717597961426,-5.3334874180221306,9.135123252868652,0.003077038899823137
2722,2004-06-03,9.3375883102417,9.403609275817873,9.242958068847656,9.350791931152344,1968006.0,0.004260468060695244,1.7036938954024416,-0.2999869994799913,73.8723687374513,56.50105482729104,-0.41672603613734793,-0.5327141444718109,-0.14769543100078408,0.4206101947342198,22.029127805918343,0.16065120697021662,-0.06577418838612736,0.48690624237060476,-0.03525357198606116,1.0090660567272707,0.2258263351922718,0.7479861495489377,-0.6629705503447187,80.13247313802877,23.014812143091028,0.2610799071783327,6,-0.3532133102416992,-0.3147006034851074,0.10123205184936523,0.34551048278808594,0.2750873565673828,3,-0.016262201936826592,-1.5556144067796611,9.297974586486816,4.222109875294911,9.20334529876709,1.499972915876713,9.119717597961426,-0.016262201936826592
2723,2004-06-04,9.335387229919434,9.427817344665527,9.319981575012207,9.392605781555176,1542688.0,-0.00023572257087534076,-1.4499815829956884,4.3335500180570605,74.69879967390642,61.2821001955876,-0.33948025405700477,-0.5258414736233661,-0.1305447652554328,0.4175459342623178,21.99549854222726,0.10783576965332031,0.014557376609054984,0.4646237373352058,-0.10014239586152662,1.0293898705319382,0.18224067073684047,0.7470068039335711,-0.5878703184303635,74.07391555565067,16.86922345856052,0.2823830665983659,6,-0.3301057815551758,-0.3906245231628418,0.11113548278808594,0.30754852294921875,0.24647903442382812,4,-0.022159366210355635,1.7036938954024416,9.3375883102417,-1.5556144067796611,9.297974586486816,4.222109875294911,9.20334529876709,-0.022159366210355635
2724,2004-06-07,9.617076873779297,9.619277954101562,9.39040470123291,9.39040470123291,1146906.0,0.030174393083241657,-1.0194208252167802,-3.961515383846128,93.822996608443,68.16947049177591,-0.5191330041054876,-0.7808349322550399,-0.39781820894820186,0.13091051561075773,21.7855307592641,0.2838907241821289,0.07997476472352538,0.7039498329162601,0.05086620735618652,1.3570334584763337,0.3774080201362242,1.030491645696296,-0.7879239103090523,99.5743951081254,33.973394364390884,0.32654181278003636,6,-0.5072617530822754,-0.5875873565673828,-0.1966876983642578,-0.04236268997192383,0.03521251678466619,0,-0.03867273633818191,-1.4499815829956884,9.335387229919434,1.7036938954024416,9.3375883102417,-1.5556144067796611,9.297974586486816,-0.03867273633818191
2725,2004-06-08,9.573062896728516,9.617076873779297,9.482834815979004,9.562060356140137,1242330.0,-0.004576648146671691,1.7111256632736587,0.048539441188473725,89.61745269465995,73.20103858210082,-0.3670990135484651,-0.6956160532834179,-0.3475836672177852,0.16740608270981738,20.682331996508672,0.13424205780029297,0.15165226623897965,0.6111352443695068,-0.08682307445143955,1.3090935631904532,0.26215608495903453,0.9601144037799791,-0.6332924345698867,87.93095289684526,19.054862431190614,0.3489791594104729,6,-0.3124995231628418,-0.5435733795166016,-0.17137956619262695,-0.006601810455322266,-0.046214103698732245,1,-0.04551715247650845,-1.0194208252167802,9.617076873779297,-1.4499815829956884,9.335387229919434,1.7036938954024416,9.3375883102417,-0.04551715247650845
2726,2004-06-09,9.491637229919434,9.606074333190918,9.491637229919434,9.529048919677734,1801696.0,-0.00850570686597163,-5.117719034387825,-3.4002773684666723,83.093523217324,76.36521585713838,-0.22555857741761365,-0.5874591956464563,-0.26309657721914625,0.23884845866968263,20.54810593528143,0.11443710327148438,0.23603580818892844,0.4936180114746094,-0.23642482353183603,1.2236608464810548,0.12859659397138756,0.8586394289778312,-0.45673571888879394,66.0818550430816,-4.699057672275032,0.3650214175032224,6,-0.1463465690612793,-0.46214771270751953,-0.05336713790893555,0.07482385635375977,0.13644409179687322,2,-0.021330788229087072,1.7111256632736587,9.573062896728516,-1.0194208252167802,9.617076873779297,-1.4499815829956884,9.335387229919434,-0.021330788229087072
2727,2004-06-10,9.478432655334473,9.5686616897583,9.467430114746094,9.54665470123291,1067386.0,-0.0013911798633998718,-1.2439277032026212,1.8235489051467026,85.87361014005728,78.95597625150846,-0.16714092337686104,-0.5445432376198216,-0.24943948542654049,0.24087258450862947,20.06503428800404,0.10123157501220703,0.3263446739345284,0.44382677078247035,-0.3062519299821478,1.1939054715470885,0.06878742040016128,0.8188661211647794,-0.3617184422739044,52.9411952140456,-20.78774827590218,0.3750393503823088,6,-0.13314199447631836,-0.4489431381225586,-0.04016256332397461,0.03741264343261719,0.2530813217163068,3,-0.014859455166725932,-5.117719034387825,9.491637229919434,1.7111256632736587,9.573062896728516,-1.0194208252167802,9.617076873779297,-0.014859455166725932
2728,2004-06-14,9.302376747131348,9.518046379089355,9.297974586486816,9.518046379089355,1170534.0,-0.018574369266003088,1.0408231850220655,3.1612894207112503,75.36702147589044,79.53628973857069,0.03926390201029939,-0.3400789464361722,-0.07592529782979618,0.40317008091266615,19.28238348062924,0.22007179260253906,0.3759734969442139,0.23866653442382812,-0.5052068856610976,0.9825399545087539,-0.13327017561863386,0.6106032444662901,-0.11530361032503933,1.3700947728035,-73.7109163189364,0.3719367100424627,6,0.0583186149597168,-0.2728872299194336,0.1358933448791504,0.18375873565673828,0.46875,0,0.03335695039156783,-1.2439277032026212,9.478432655334473,-5.117719034387825,9.491637229919434,1.7111256632736587,9.573062896728516,0.03335695039156783
2729,2004-06-15,9.421215057373047,9.529048919677734,9.357394218444824,9.357394218444824,1169171.0,0.01277504808417329,-4.379268092228149,-0.2959194502666419,77.05165812042365,80.54850214936378,-0.03610640415562116,-0.4241602790208745,-0.19477074680030704,0.2695434698703245,18.264361592892023,0.22667217254638672,0.4024720567577429,0.32163333892822266,-0.4183424252135257,1.061609103069971,-0.04835454314265242,0.6916212209990977,-0.17363324614540332,38.6209926390379,-38.92136039264883,0.36998788207087435,6,0.006601810455322266,-0.3917255401611328,-0.022557735443115234,0.0583186149597168,0.15625,1,0.017052068760970318,1.0408231850220655,9.302376747131348,-1.2439277032026212,9.478432655334473,-5.117719034387825,9.491637229919434,0.017052068760970318
2730,2004-06-16,9.443222045898438,9.471831321716307,9.302376747131348,9.372798919677734,1001043.0,0.002335897056947811,1.6551605624542831,1.1034503369644806,71.12809154853137,80.50283580185415,-0.022918678295122064,-0.38879835183043276,-0.2186931251717681,0.22915941030600528,16.74135002074096,0.16945457458495916,0.4140536352824622,0.2945646286010746,-0.39581543791473095,0.9849446951168801,-0.0506254046568273,0.6397546618589764,-0.1452474594116211,47.142998644239874,-27.385495841442214,0.34519003325790265,6,-0.012104034423828125,-0.41373252868652344,-0.15955114364624023,0.032460689544677734,0.13204193115234197,2,0.022139407889527618,-4.379268092228149,9.421215057373047,1.0408231850220655,9.302376747131348,-1.2439277032026212,9.478432655334473,0.022139407889527618
2731,2004-06-17,9.760123252868652,9.8063383102417,9.41901397705078,9.443222045898438,3034029.0,0.03355858894664632,-1.1204814873793496,4.499959373815069,75.32678211315796,80.66443728804379,-0.2987911093577633,-0.648836913533426,-0.5380526540584913,-0.10444509781070721,15.552852041966824,0.38732433319091975,0.42737858177973287,0.5542475223541263,-0.1398472559288333,1.248342300637086,0.20720013321264652,0.9012949114956061,-0.4577465057373047,90.9090568005733,18.307704865007636,0.3470473891414802,6,-0.20796680450439453,-0.6327018737792969,-0.6588356494903564,-0.44399166107177734,-0.27948951721191406,3,-0.02390076987709211,1.6551605624542831,9.443222045898438,-4.379268092228149,9.421215057373047,1.0408231850220655,9.302376747131348,-0.02390076987709211
2732,2004-06-18,9.779930114746094,9.793133735656738,9.67209529876709,9.764525413513184,1747622.0,0.0020293659582240053,4.789658554387246,0.0486104214628568,74.6218391918003,80.65588612336532,-0.27854519135079236,-0.6136150518030519,-0.5642177888722539,-0.14243280326209806,15.628315407064807,0.12103843688964844,0.44358027408163636,0.5191467761993405,-0.17412296917687264,1.2124165215755536,0.1725119035112339,0.865781648887447,-0.4775533676147461,94.80525571326197,21.830212338742882,0.3466348726881068,6,-0.22777366638183594,-0.6525087356567383,-0.7177050113677979,-0.46379852294921875,-0.13864517211914062,4,-0.015526572403705696,-1.1204814873793496,9.760123252868652,1.6551605624542831,9.443222045898438,-4.379268092228149,9.421215057373047,-0.015526572403705696
2733,2004-06-21,9.678696632385254,9.788731575012207,9.661091804504396,9.727112770080566,804742.0,-0.010351145782545146,-2.052641182373958,-3.1429455828638644,70.03152374807249,78.01238913887971,-0.13800464297544224,-0.45292750606968113,-0.4648678705688667,-0.05851944042183277,15.482482697309353,0.12763977050781072,0.4453866674910607,0.36542649269103933,-0.2839964476845189,1.0148494330665976,0.0407150225032602,0.6901379628788185,-0.29568603515624936,74.67233868617559,1.7987996991676027,0.32471147018777885,6,-0.1265401840209961,-0.5512752532958984,-0.676440954208374,-0.3625650405883789,0.2134685516357422,0,0.005457072028561827,4.789658554387246,9.779930114746094,-1.1204814873793496,9.760123252868652,1.6551605624542831,9.443222045898438,0.005457072028561827
2734,2004-06-22,9.689701080322266,9.722710609436037,9.573062896728516,9.661091804504396,1236877.0,0.0011369762226238755,2.1628521038044037,-0.5909037188779968,68.38600217900269,75.65333908158446,-0.15379742373001726,-0.4000327038126681,-0.47536110135835585,-0.08479481943559541,15.51119731933146,0.1496477127075213,0.4420281789749705,0.3228437900543213,-0.2582845066099537,0.9039720867185963,0.03227964172218378,0.6134079383864588,-0.23895804901122908,76.85592742439094,5.364236057955921,0.29056414833213734,6,-0.1375446319580078,-0.5622797012329102,-0.6874454021453857,-0.3807220458984375,0.5589790344238281,1,0.008403320818063165,-2.052641182373958,9.678696632385254,4.789658554387246,9.779930114746094,-1.1204814873793496,9.760123252868652,0.008403320818063165
2735,2004-06-23,9.79973602294922,9.82834529876709,9.6500883102417,9.67209529876709,984230.0,0.011355865543717591,-1.0769252137583127,4.461515383846467,68.74999554534593,74.059613784698,-0.2551267041698573,-0.44117126618374236,-0.5882781163925284,-0.2065587683440171,15.736966680030074,0.17825698852539062,0.44236288808321156,0.3747801303863536,-0.12625478754398145,0.8758150483166887,0.12426267142118697,0.6252975893515202,-0.2920977470092776,93.0107288887858,22.984787910273624,0.2505174589651673,6,-0.2365760803222674,-0.6613111495971697,-0.7974803447723406,-0.5584282875061053,0.5853872299194318,2,-0.022681321726999104,2.1628521038044037,9.689701080322266,-2.052641182373958,9.678696632385254,4.789658554387246,9.779930114746094,-0.022681321726999104
2736,2004-06-24,9.698504447937012,9.845951080322266,9.656689643859863,9.786532402038574,1152358.0,-0.01033003080645667,-1.205104557879064,-0.689654141854878,62.89309761671471,71.5062235043266,-0.13573955375696123,-0.2967433860260442,-0.4835731137389132,-0.11479469866113412,16.968638341567218,0.18926143646240234,0.38663086786501033,0.236466646194458,-0.22707589145803198,0.700009183846948,0.004695377368213016,0.468237915020703,-0.13313890788818306,45.96811395660926,-21.838424386223068,0.23177126882624507,6,-0.1265416145324707,-0.551276683807373,-0.6962487697601318,-0.4676504135131836,0.9837131500244141,3,-0.012707162382386339,-1.0769252137583127,9.79973602294922,2.1628521038044037,9.689701080322266,-2.052641182373958,9.678696632385254,-0.012707162382386339
2737,2004-06-25,9.768925666809082,9.788731575012207,9.647887229919434,9.654488563537598,1402733.0,0.007261038982876444,-1.2069037656903765,-1.3000086670133473,64.76761531524738,70.3285117086996,-0.17949695581635083,-0.3296415545435547,-0.544842137672024,-0.192630655861608,18.459032062294,0.14084434509277344,0.34640595295939036,0.27233681678771937,-0.1733175038377901,0.7179911374132288,0.049509656474965524,0.4951639771004732,-0.14744301870556598,71.77400190114068,4.56360382994194,0.22282716031275432,6,-0.1947617530822754,-0.5710821151733398,-0.7886769771575928,-0.5380716323852539,0.48195457458496094,4,-0.029511119337497393,-1.205104557879064,9.698504447937012,-1.0769252137583127,9.79973602294922,2.1628521038044037,9.689701080322266,-0.029511119337497393
2738,2004-06-28,9.623680114746094,9.84375,9.590668678283693,9.766724586486816,1237331.0,-0.014868119281168712,-1.421050710919955,-1.2499833327777592,50.24797650598095,67.35032486265041,0.018012726123405542,-0.1538034603931493,-0.3945684524635382,-0.05550888963580647,19.17415886635712,0.2530813217163068,0.31707627575464237,0.10266342163085973,-0.3120520408422518,0.5173788841039713,-0.10469430960569603,0.3100211528674155,0.22227096557617188,18.5487027510624,-42.72681472803385,0.20735773123655576,6,-0.04951620101928711,-0.42583656311035156,-0.6929471492767334,-0.411531925201416,0.8120584487915039,0,0.0018293238834781178,-1.2069037656903765,9.768925666809082,-1.205104557879064,9.698504447937012,-1.0769252137583127,9.79973602294922,0.0018293238834781178
2739,2004-06-29,9.504841804504396,9.630282402038574,9.434418678283693,9.628081321716307,2657786.0,-0.012348530793288237,2.0689619103121313,0.8615468721873439,47.57435952037192,64.73324352618825,0.16758426094978773,-0.0048836374699945395,-0.2763779252767673,0.05515248694707431,19.719236692474375,0.19586372375488104,0.2827879130625881,-0.035431098937985794,-0.4049975521589122,0.3341353542829406,-0.220214325548449,0.1493521276724774,0.3389081954956037,17.112413475063974,-39.106321246032984,0.1847832266104631,6,0.12764072418212713,-0.29929590225219904,-0.5812613964080828,-0.3251543045043963,0.600791931152342,1,0.040750113203677385,-1.421050710919955,9.623680114746094,-1.2069037656903765,9.768925666809082,-1.205104557879064,9.698504447937012,0.040750113203677385
2740,2004-06-30,9.632481575012207,9.632481575012207,9.399208068847656,9.540053367614746,1868947.0,0.013428921083917578,4.047669163622857,-0.7499883924287898,54.848465349720094,62.457874996917376,0.07779521621256436,-0.10406040431233521,-0.4086585126430897,-0.08172684179799461,20.141622064126725,0.23327350616455078,0.2755451506780524,0.07075185775756765,-0.2647058208142816,0.4062095363294169,-0.09697698152835699,0.23848069704349228,0.21126842498779297,52.21648692266312,-2.640838511617858,0.1677288392859245,6,-0.009902000427246094,-0.4181332588195801,-0.706700325012207,-0.45279407501220703,0.2046661376953125,2,0.06397090250682425,2.0689619103121313,9.504841804504396,-1.421050710919955,9.623680114746094,-1.2069037656903765,9.768925666809082,0.06397090250682425
2741,2004-07-01,9.326584815979004,9.67209529876709,9.308979034423828,9.67209529876709,1674918.0,-0.03175679669367193,1.1019117070666364,-3.738149776099383,45.64944631701357,59.238720233052184,0.35283124916134057,0.2151189193536105,-0.11165582330372459,0.21033453401938473,19.961422128769872,0.3631162643432617,0.24670189315777336,-0.23657541275024485,-0.5675108446347785,0.09436001913428882,-0.4020431286925117,-0.07110769680797802,0.4904926681518553,3.292209691340852,-49.66737922017338,0.1654677159422669,7,0.25088024139404297,-0.10343313217163086,-0.4008035659790039,-0.1468973159790039,0.5611791610717756,3,0.11349689707169985,4.047669163622857,9.632481575012207,2.0689619103121313,9.504841804504396,-1.421050710919955,9.623680114746094,0.11349689707169985
2742,2004-07-02,9.185738563537598,9.35299301147461,9.154930114746094,9.35299301147461,1624026.0,-0.01510158919051463,1.3684021462090672,0.48407922847190404,46.58941845212068,56.634041866835325,0.44759726006425815,0.36259617046563974,0.013581078570524596,0.33485736676123423,19.766730197632697,0.19806289672851562,0.2309082117519612,-0.3698291778564453,-0.7283710321352643,-0.011287323577626296,-0.5491001049958548,-0.1905582507170358,0.5906910446166993,4.47264218862491,-52.7401540886304,0.1792709271394091,7,0.31470203399658203,0.18816137313842773,-0.2357494831085205,-0.006051063537597656,1.0563383102416992,4,0.16291330567190743,1.1019117070666364,9.326584815979004,4.047669163622857,9.632481575012207,2.0689619103121313,9.504841804504396,0.16291330567190743
2743,2004-07-06,9.128520965576172,9.214348793029783,9.115317344665527,9.187939643859863,1098285.0,-0.006228959986793958,-1.3077282071225764,0.35525918154397046,41.12146883175943,53.60464927269718,0.4677546365074363,0.4253280302660123,0.04849143513377108,0.3753936735814598,19.541318060561156,0.09903144836425604,0.17563721961244916,-0.416703462600708,-0.8120375783394937,-0.021369346861922267,-0.6143705204701,-0.21903640473131603,0.5857586932373042,2.371433856778755,-54.83051255585495,0.1976670578693926,7,0.3521132469177246,0.330106258392334,-0.15157318115234375,0.051166534423828125,0.957305908203125,1,0.12295083508602422,1.3684021462090672,9.185738563537598,1.1019117070666364,9.326584815979004,4.047669163622857,9.632481575012207,0.12295083508602422
2744,2004-07-07,9.245158195495604,9.267165184020996,9.0625,9.154930114746094,1154630.0,0.012777231969918645,2.0491961666062815,-1.518513762940344,44.31816005616038,50.8900008850099,0.3145006719265755,0.29449801840801193,-0.08774850034964743,0.23972019699795588,18.775321359187885,0.2046651840209961,0.11973739844925468,-0.2814702987670916,-0.6970444341412154,0.13410383660703218,-0.48925736645415263,-0.07368323108003061,0.3972459856201187,29.96384582772062,-27.332750901587957,0.2077870676870617,7,0.20906734466552912,0.20906734466552912,-0.21704411506652654,-0.06547069549560369,0.6800174713134783,2,0.12877879889844013,-1.3077282071225764,9.128520965576172,1.3684021462090672,9.185738563537598,1.1019117070666364,9.326584815979004,0.12877879889844013
2745,2004-07-08,9.137324333190918,9.282569885253906,9.132923126220703,9.245158195495604,1454080.0,-0.011663820134221625,-1.5660414384065673,-1.195125302554675,29.69868154523938,47.20173243262375,0.3559186080463306,0.38790157352169174,0.005849120253552442,0.32917334964250955,17.93671771166967,0.14964675903320312,0.07009277565649086,-0.36751723289489746,-0.8171350860170943,0.08210062022729936,-0.5923261594559968,-0.14270830633379816,0.42389326256860294,12.27442753286494,-39.08623509908085,0.22480892656109852,7,0.31580066680908203,0.31690120697021484,-0.10921025276184082,0.04236316680908203,0.644805908203125,3,0.10597297054986665,2.0491961666062815,9.245158195495604,-1.3077282071225764,9.128520965576172,1.3684021462090672,9.185738563537598,0.10597297054986665
2746,2004-07-09,9.289173126220703,9.357394218444824,9.137324333190918,9.137324333190918,823827.0,0.016618518451643638,-1.8985398021667452,-1.4081735531343094,35.270778210428546,43.924306087643885,0.15634091845533682,0.2320018154183856,-0.1585876045547039,0.16318926924549615,16.902077716892077,0.22006988525390625,0.02412806498519693,-0.2055452346801765,-0.6654149992109257,0.25432452985057274,-0.435480116945552,0.024389647585199015,0.20222400613248404,76.86591056823805,29.72008997276118,0.22993488226537487,7,0.16395187377929688,0.1650524139404297,-0.23575115203857422,-0.10948562622070312,0.9022874832153338,4,0.05899067430878646,-1.5660414384065673,9.137324333190918,2.0491961666062815,9.245158195495604,-1.3077282071225764,9.128520965576172,0.05899067430878646
2747,2004-07-12,9.3375883102417,9.375,9.150527954101562,9.300175666809082,1022854.0,0.005212001473450245,3.0,0.24638090752080388,39.427007277693335,42.721976173389706,0.045042825074993686,0.1818156925873744,-0.21403761763725626,0.09970510172417768,15.915207098950585,0.2244720458984375,-0.034046401540511084,-0.15008783340454102,-0.6152903866180104,0.31511471980892836,-0.3826891100112757,0.08251344320219367,0.09376322358204092,88.02825927734375,42.53171222343804,0.23260127660673496,7,0.029709339141845703,0.1166372299194336,-0.3314812183380127,-0.15790081024169922,0.8164606094360352,0,0.05892053156869581,-1.8985398021667452,9.289173126220703,-1.5660414384065673,9.137324333190918,2.0491961666062815,9.245158195495604,0.05892053156869581
2748,2004-07-13,9.612675666809082,9.619277954101562,9.386004447937012,9.392605781555176,2472845.0,0.02946021471793303,-1.0000081764811695,5.882232984960489,47.948390072856824,42.763535123665804,-0.2590070262062021,-0.07255272638871801,-0.48331772826728425,-0.18742336744493926,15.909048996666952,0.2816896438598633,-0.07317147834165638,0.10948457717895543,-0.35036401739311707,0.5693331717510279,-0.12043972010708082,0.3394088744649917,-0.550175666809082,98.81419742936227,54.91804156908897,0.2299242972860359,7,-0.2453780174255371,-0.15845012664794922,-0.6090443134307861,-0.43298816680908203,0.47315120697021484,1,0.06547617216956869,3.0,9.3375883102417,-1.8985398021667452,9.289173126220703,-1.5660414384065673,9.137324333190918,0.06547617216956869
2749,2004-07-14,9.581866264343262,9.749119758605957,9.529048919677734,9.612675666809082,1843955.0,-0.0032050808259556085,-2.225802393200626,-0.13999826659733056,43.94122548741392,41.55161958340956,-0.2415212362690582,-0.03066273056184876,-0.44360490119965235,-0.16883346908751662,16.052987971562356,0.22007083892822266,-0.12635670797571485,0.07064261436462438,-0.388789011589731,0.5300742403189798,-0.1590731986125533,0.30035842734180207,-0.50823070526123,72.85712295841851,33.72064388695494,0.22971581297717802,7,-0.1760563850402832,-0.1276407241821289,-0.6068441867828369,-0.4021787643432617,0.3147010803222656,2,0.05259524559546502,-1.0000081764811695,9.612675666809082,3.0,9.3375883102417,-1.8985398021667452,9.289173126220703,0.05259524559546502
2750,2004-07-15,9.652289390563963,9.705105781555176,9.573062896728516,9.573062896728516,1310490.0,0.007349625248138203,-2.333301233824857,-2.571503745434227,48.692392129096405,41.889724673640984,-0.3451336307971751,-0.08919294361981578,-0.5071733928666244,-0.24925800846937207,16.496608478026744,0.13204288482666016,-0.14350079867970678,0.130612373352049,-0.3318086258029549,0.5930333725070529,-0.10059812622545294,0.36182287292955095,-0.5516344635009744,84.17275382922246,44.00433118340055,0.23121049957750206,7,-0.24647951126098455,-0.19806385040283025,-0.5826370716094953,-0.47260189056396307,0.28168964385986506,3,0.02827166335396991,-2.225802393200626,9.581866264343262,-1.0000081764811695,9.612675666809082,3.0,9.3375883102417,0.02827166335396991
2751,2004-07-16,9.526848793029783,9.696303367614746,9.50924301147461,9.652289390563963,1717178.0,-0.012995942460739873,-1.3287624068006403,-1.583316280469491,43.35749209449542,41.53062174501596,-0.21042679188498958,0.01884125086247046,-0.3767265891804552,-0.13405244858638632,15.614991935071048,0.18706035614013672,-0.15142880301052308,0.016835498809813387,-0.43182493977510816,0.46549593739473494,-0.20749472048264828,0.24116571810227505,-0.4002552727050759,62.86768981740346,25.59432823031259,0.2243302192924609,7,-0.12103891372680486,-0.07262325286865057,-0.38182234764098943,-0.3471612930297834,0.30149650573730646,4,0.02679600085088296,-2.333301233824857,9.652289390563963,-2.225802393200626,9.581866264343262,-1.0000081764811695,9.612675666809082,0.02679600085088296
2752,2004-07-19,9.628081321716307,9.698504447937012,9.570862770080566,9.581866264343262,1202797.0,0.010626024500419273,-2.7419481100424963,-0.3684218529049382,50.12375686696413,42.53087597114981,-0.2707909498480223,-0.09944952721973799,-0.47220542768629414,-0.24364726265815584,14.689317868719945,0.17165565490722834,-0.18110069912664528,0.12566046714782608,-0.3086784654564081,0.5599993997520603,-0.091508999154291,0.34282993344994317,-0.47658675186034927,66.66666666666617,25.9083966397692,0.21716946630211711,7,-0.2222714424133283,-0.173855781555174,-0.44069123268127264,-0.4483938217163068,0.2882919311523455,0,0.05851418043686629,-1.3287624068006403,9.526848793029783,-2.333301233824857,9.652289390563963,-2.225802393200626,9.581866264343262,0.05851418043686629
2753,2004-07-20,9.73151397705078,9.733715057373047,9.403609275817873,9.595069885253906,3243053.0,0.0107428107302312,3.6874627593304554,2.95237309120932,56.42946371137237,43.87657637728448,-0.3125633200606366,-0.20946155773700603,-0.5617885227766788,-0.3560852293850676,13.449200468282873,0.330105781555174,-0.1676983300337831,0.22645225524902202,-0.21301153048461963,0.6659160409826637,0.006720362382200307,0.4461841481158437,-0.5561143996448212,94.90441464666763,49.04193826498023,0.2197318928668211,7,-0.2904925346374494,-0.27728843688964666,-0.5441238880157453,-0.5518264770507795,0.24207782745361683,1,0.043419240174076945,-2.7419481100424963,9.628081321716307,-1.3287624068006403,9.526848793029783,-2.333301233824857,9.652289390563963,0.043419240174076945
2754,2004-07-21,9.771126747131348,9.861355781555176,9.727112770080566,9.753520965576172,2077062.0,0.00407056601613931,-2.8125211597578645,0.12903293446656397,54.13931891718287,46.59220275194487,-0.3014187612860244,-0.2557750650434336,-0.5815203825181285,-0.4034926339403597,12.8527336920465,0.13424301147460938,-0.1425233563971311,0.2619937419891354,-0.18609633075632281,0.7100838147345936,0.037948705616406286,0.4860387783618645,-0.5727783624773899,80.28842748269719,33.774388518495336,0.22404503637272913,7,-0.2717866897583008,-0.30919885635375977,-0.5760343074798584,-0.5914392471313477,0.2442779541015625,2,0.03220714814085701,3.6874627593304554,9.73151397705078,-2.7419481100424963,9.628081321716307,-1.3287624068006403,9.526848793029783,0.03220714814085701
2755,2004-07-22,9.577465057373047,9.729312896728516,9.491637229919434,9.727112770080566,2185664.0,-0.01981979097908615,2.085735864942333,-8.499918747630138,58.0281726246171,49.12080213129915,-0.043312073992677114,-0.08392187587744715,-0.36424897703047776,-0.2175131363836016,11.774537760945266,0.27948951721191406,-0.10318249714242178,0.07944560050964355,-0.3488868636835267,0.5077780647028138,-0.13472063158694247,0.2936118326062296,-0.33933622890501525,37.98079927997276,-13.422163760226155,0.21416623209658542,7,-0.07152318954467773,-0.11553716659545898,-0.3488118648529053,-0.3977775573730469,0.488555908203125,3,0.03331803200334571,-2.8125211597578645,9.771126747131348,3.6874627593304554,9.73151397705078,-2.7419481100424963,9.628081321716307,0.03331803200334571
2756,2004-07-23,9.57526397705078,9.617076873779297,9.496039390563963,9.579665184020996,1399552.0,-0.00022981867426108415,2.0555535492880206,0.029410452659698202,63.67856001832524,51.81541910248047,0.004178102390170579,-0.09636789237097076,-0.3435462463726999,-0.22719630039903826,10.575138838376542,0.12103748321533381,-0.07500835742156653,0.08340654373168732,-0.3362397730157429,0.5030528604791176,-0.12641661464202691,0.29322970210540156,-0.2997415313975189,37.49994791471284,-19.019840554793085,0.20982315837371504,7,0.048416137695314276,-0.11333608627319158,-0.34496021270751775,-0.3955764770507795,0.3323059082031268,4,0.0374626807399554,2.085735864942333,9.577465057373047,-2.8125211597578645,9.771126747131348,3.6874627593304554,9.73151397705078,0.0374626807399554
2757,2004-07-26,9.480633735656738,9.69410228729248,9.434418678283693,9.573062896728516,1876218.0,-0.00988278146908983,-1.8095274944670925,21.000866738886433,62.048204958854626,53.38206520092467,0.13548041920554788,-0.025764100606030738,-0.23038759442345302,-0.14253852580059423,9.229491011138261,0.2596836090087873,-0.010727206365366726,0.003190898895264027,-0.39567405688487156,0.4020558546753996,-0.19624157899480288,0.20262337678533093,-0.16996128984936298,16.82688100803748,-44.61969532769987,0.19943247789006774,7,0.15184879302978516,-0.01870584487915039,-0.14084482192993164,-0.3009462356567383,0.36531734466552734,0,0.03667598314684439,2.0555535492880206,9.57526397705078,2.085735864942333,9.577465057373047,-2.8125211597578645,9.771126747131348,0.03667598314684439
2758,2004-07-27,9.641284942626953,9.641284942626953,9.476231575012207,9.476231575012207,822010.0,0.016945197066943418,1.0,-1.7857282885708685,63.157904740303714,55.51725178457909,-0.023116759712142,-0.19502795825098218,-0.36941021802216945,-0.31131021103342427,8.161898522141627,0.1650533676147461,0.04253782727329458,0.1629618644714359,-0.23733706309301184,0.5632607920358836,-0.03718759931078708,0.3631113282536589,-0.29757149667470983,48.45356909908037,-16.27412626313952,0.20014946378222387,7,-0.008802413940429688,-0.17935705184936523,-0.3014960289001465,-0.4615974426269531,0.2222709655761701,1,0.028532328613736224,-1.8095274944670925,9.480633735656738,2.0555535492880206,9.57526397705078,2.085735864942333,9.577465057373047,0.028532328613736224
2759,2004-07-28,9.892165184020996,9.958187103271484,9.654488563537598,9.683098793029783,3146720.0,0.026021452834033232,-1.280987887773886,1.2666593478976944,72.89718328438622,58.20667302405573,-0.25183542616895416,-0.4378519957234239,-0.5947685965149763,-0.5673532803877563,8.350056588641797,0.31690216064453125,0.0933468373781352,0.39447593688964844,-0.04662255430034534,0.8355744280796422,0.17392669129465155,0.6150251824846453,-0.5173931979325772,87.39482639641226,15.369874033065841,0.220549245594997,7,-0.21126699447631836,-0.3818216323852539,-0.5523762702941895,-0.7124776840209961,0.048416137695310724,2,0.008231425473457454,1.0,9.641284942626953,-1.8095274944670925,9.480633735656738,2.0555535492880206,9.57526397705078,0.008231425473457454
2760,2004-07-29,10.248680114746094,10.248680114746094,9.786532402038574,9.958187103271484,3576582.0,0.03604013116369953,2.181816391117648,1.3894773334792923,75.89073414156636,61.82147769595251,-0.5753610881331941,-0.7861418015125992,-0.9132886690128323,-0.9290308221300165,9.074515227922063,0.46214771270751953,0.11941905147279641,0.720180940628051,0.16747835486193274,1.2728835263941694,0.4438296477449928,0.9965322335111093,-0.8272349192830291,100.0,27.40648043987308,0.2763512928830588,7,-0.42253541946411133,-0.5930900573730469,-0.9088912010192871,-1.0689926147460938,-0.39392566680908203,3,-0.022761507911398304,-1.280987887773886,9.892165184020996,1.0,9.641284942626953,-1.8095274944670925,9.480633735656738,-0.022761507911398304
2761,2004-07-30,10.385123252868652,10.393925666809082,10.259682655334473,10.303696632385254,2813645.0,0.013313240006997518,1.7111188151229753,0.2803049204869273,76.98412230483052,64.80596274460433,-0.6450931966470019,-0.8845680440107895,-1.0143343129706892,-1.0672425839957072,10.45005815311471,0.14524555206298828,0.16319712472297,0.8036971569061286,0.14068315727007707,1.4667111565421802,0.47219015708810375,1.1352041567241535,-0.8809545654772855,99.08261075263687,27.266593680089073,0.33150699981802567,7,-0.4863557815551758,-0.6569104194641113,-1.0343308448791504,-1.2054357528686523,-0.33670806884765625,4,-0.030726865683017857,2.181816391117648,10.248680114746094,-1.280987887773886,9.892165184020996,1.0,9.641284942626953,-0.030726865683017857
2762,2004-08-02,10.682217597961426,10.732834815979004,10.35651397705078,10.407130241394043,4241824.0,0.028607686000328147,-1.0000050684237107,3.3783467241338925,77.24214723783318,67.11848313643331,-0.8682377998355992,-1.1212907370400043,-1.2739774606818877,-1.3611806867047473,11.56130409753704,0.37632083892822443,0.20247437618075814,1.0259675502777093,0.2271207814689955,1.824814319086423,0.6265441658733515,1.425390934682067,-1.0712780730399327,95.97190136334245,26.432044097105262,0.3994233844043572,8,-0.5985908508300781,-0.7845501899719238,-1.322622299194336,-1.5025300979614258,-0.741636276245119,0,-0.07251749981720568,1.7111188151229753,10.385123252868652,2.181816391117648,10.248680114746094,-1.280987887773886,9.892165184020996,-0.07251749981720568
2763,2004-08-03,10.250880241394043,10.686619758605957,10.250880241394043,10.684418678283693,4239098.0,-0.04037900862922872,-1.0101540261945718,-1.5760027734442776,64.15270048677195,68.23108108860987,-0.3972565000245787,-0.634066701562741,-0.8077262005512296,-0.9268089483356814,12.371906853974131,0.43573951721191406,0.25762557159454147,0.5385122299194336,-0.26192769203674793,1.3389521518756151,0.13829226894134372,0.9387321908975235,-0.48287537572449857,55.30613905377775,-13.243459925990287,0.4002199609780904,8,-0.1672534942626953,-0.353212833404541,-0.8648765087127686,-1.071192741394043,-0.3829221725463867,1,-0.039501891694786795,-1.0000050684237107,10.682217597961426,1.7111188151229753,10.385123252868652,2.181816391117648,10.248680114746094,-0.039501891694786795
2764,2004-08-04,10.435738563537598,10.47535228729248,10.123238563537598,10.253081321716307,2614618.0,0.018033409599019556,1.6890745285973359,-0.42131729572061705,65.80815144310148,69.09552317955257,-0.5340906851639247,-0.7643447610166021,-0.9544480011833834,-1.10742172120597,12.780332231358349,0.3521137237548828,0.2992495661198351,0.6638415336608894,-0.16681454045316357,1.4944976077749423,0.2485134966038629,1.0791695707179159,-0.5326575048247282,68.60451288459795,1.9472337089523393,0.41532803705702637,8,-0.35211181640625,-0.5380711555480957,-1.0497348308563232,-1.2560510635375977,-0.6998233795166016,2,-0.05482914810971562,-1.0101540261945718,10.250880241394043,-1.0000050684237107,10.682217597961426,1.7111188151229753,10.385123252868652,-0.05482914810971562
2765,2004-08-05,10.105633735656738,10.451144218444824,10.105633735656738,10.435738563537598,2062067.0,-0.03163214811017245,-1.093337955740452,-1.8072364642614558,60.78753828696241,68.77429854273448,-0.1354279088048269,-0.3773226267554115,-0.5898947075784626,-0.7764060435400424,13.271303755065588,0.34551048278808594,0.3148375819810987,0.2853212356567383,-0.501312727961313,1.0719551992747895,-0.10799574615228735,0.6786382174657639,-0.08638715092661009,0.0,-64.3632915319861,0.3933169818090252,8,-0.022006988525390625,-0.20796632766723633,-0.6866195201873779,-0.9259462356567383,-0.36751747131347656,3,-0.01633271284690041,1.6890745285973359,10.435738563537598,-1.0101540261945718,10.250880241394043,-1.0000050684237107,10.682217597961426,-0.01633271284690041
2766,2004-08-06,9.83714771270752,10.050616264343262,9.812939643859863,10.050616264343262,1848045.0,-0.02656795506073928,1.2268068871237234,0.6466689778702259,53.66794875827635,67.84315896489247,0.1945745430402095,-0.06922817754730559,-0.2996569915709557,-0.5059608853409046,13.778157483738335,0.292694091796875,0.3282494451720108,-0.010563516616821644,-0.756419054773378,0.7352920215397347,-0.3834912856951007,0.3623642524614574,0.8956871032714844,2.631611685915113,-58.902282207270225,0.37292776907827857,8,0.26738548278808594,0.06051969528198242,-0.4186837673187256,-0.6574602127075195,-0.2046661376953125,4,0.0017898211700886346,-1.093337955740452,10.105633735656738,1.6890745285973359,10.435738563537598,-1.0101540261945718,10.250880241394043,0.0017898211700886346
2767,2004-08-09,9.88776397705078,10.059418678283693,9.883362770080566,9.969189643859863,2027987.0,0.005145420788779553,-2.9024637727114575,0.38144104218230085,52.79307894675829,66.69151165449853,0.23220150419169094,-0.08064817027228877,-0.3313869522295416,-0.555393105351369,14.422853125071677,0.22227096557617365,0.35285764915268913,0.012543964385985262,-0.693620093614248,0.7187080223862186,-0.3405380646141314,0.3656259933861019,0.826672935485842,8.564271056193308,-46.73472711713109,0.35308202900011626,8,0.3058977127075213,0.00990343093872248,-0.4874556064605695,-0.7080764770507795,-0.4841547012329066,0,0.016247475904874298,1.2268068871237234,9.83714771270752,-1.093337955740452,10.105633735656738,1.6890745285973359,10.435738563537598,0.016247475904874298
2768,2004-08-10,10.242076873779297,10.257481575012207,9.903168678283693,9.903168678283693,1748986.0,0.03583347029225892,-1.0909078118360926,-4.16217893910812,57.567183816122274,64.98817838024698,-0.031208723502084368,-0.40621718385618166,-0.6641516109412748,-0.909383727946814,14.98439706550404,0.36971759796142756,0.38166985341709925,0.3353868007659919,-0.37757862895518635,1.0483522304871702,-0.021095914094596324,0.6918695156265802,0.45433009338379016,64.78397327920068,12.12357787970496,0.3564827148605889,8,0.017606735229492188,-0.3444094657897949,-0.8049066066741943,-1.0623893737792969,-0.8142595291137695,1,-0.029436954611700705,-2.9024637727114575,9.88776397705078,1.2268068871237234,9.83714771270752,-1.093337955740452,10.105633735656738,-0.029436954611700705
2769,2004-08-11,10.085826873779297,10.167254447937012,9.9625883102417,10.13424301147461,2520557.0,-0.015255694906959216,2.5768596143269056,-0.14285915282901607,58.267710429125096,63.03006463442017,0.17366371439009143,-0.22163944831142146,-0.4872280872999397,-0.751274603400514,15.021527679869696,0.27948856353759766,0.4213892292741477,0.15393877029418945,-0.5461964445877943,0.8540739851761732,-0.19612883714680152,0.5040063777351804,0.5929107469177257,42.75858255903265,-11.272943957062182,0.3500676074409918,8,0.18706035614013672,-0.18815946578979492,-0.6161961555480957,-0.9061393737792969,-0.5655813217163086,2,-0.021601481728587557,-1.0909078118360926,10.242076873779297,-2.9024637727114575,9.88776397705078,1.2268068871237234,9.83714771270752,-0.021601481728587557
2770,2004-08-12,9.925175666809082,10.085826873779297,9.905369758605957,10.085826873779297,1065568.0,-0.015928412115408075,1.2465703006737705,3.3181334699023006,55.411846298485315,60.63314507815958,0.3169283681004309,-0.041630476791231885,-0.31003987769656227,-0.586446786933557,14.971802262457764,0.18045711517333984,0.4474288324334985,-0.020356750488280895,-0.7080754102782265,0.6673619093016647,-0.3642160803832528,0.323502579406691,0.7362459943511972,25.247567233597064,-29.59967455908893,0.34385932989497237,8,0.34771156311035156,0.007703304290771484,-0.4709501266479492,-0.745488166809082,-0.4203338623046857,3,-0.019068728770312293,2.5768596143269056,10.085826873779297,-1.0909078118360926,10.242076873779297,-2.9024637727114575,9.88776397705078,-0.019068728770312293
2771,2004-08-13,9.782130241394043,10.002201080322266,9.744717597961426,9.892165184020996,1174170.0,-0.014412382230512999,-1.7857098638052002,0.6849306936570597,54.59423780952126,58.116710697236044,0.40839079067094275,0.1280877191755465,-0.15482934432992224,-0.4357799136346632,15.054284943368579,0.25748348236083984,0.4313428857062913,-0.1761662483215325,-0.8402352680899234,0.48790277144685845,-0.508200758205728,0.15586826156266298,0.8623217794202276,7.29626984481245,-50.19734223798944,0.3320345098841959,8,0.43353843688964844,0.15294933319091797,-0.32845497131347656,-0.602442741394043,-0.15845012664794922,4,-0.004499426603883472,1.2465703006737705,9.925175666809082,2.5768596143269056,10.085826873779297,-1.0909078118360926,10.242076873779297,-0.004499426603883472
2772,2004-08-16,10.191460609436037,10.259682655334473,9.808539390563963,9.815140724182127,2036166.0,0.04184470641270677,-1.3163909862796248,-3.420003466805371,57.793021279814795,57.410079674240805,-0.0870259965080038,-0.24967243876661982,-0.5482643957086246,-0.8338013622217542,15.412832837101314,0.4775524139404297,0.38491448019984986,0.20499515533447443,-0.44779562081672,0.8577859314856688,-0.12140023274112366,0.5313905434100725,0.41700203446412054,86.75210192970144,26.953584169657397,0.32639538807559754,8,-0.08142566680908381,-0.24977922439575373,-0.7377853393554705,-1.011773109436037,-0.6360025405883807,0,-0.05484778441926996,-1.7857098638052002,9.782130241394043,1.2465703006737705,9.925175666809082,2.5768596143269056,10.085826873779297,-0.05484778441926996
2773,2004-08-17,10.154048919677734,10.336708068847656,10.125439643859863,10.323504447937012,899258.0,-0.003670885969344173,1.1573107017825754,-0.4502965027876288,53.94824585190119,56.09231238632967,-0.0724088691745024,-0.18865485981778818,-0.4949934311408377,-0.7825129283582726,16.802996213641983,0.21126842498779297,0.3187886278980532,0.14645671844482422,-0.49889952119185565,0.7918129580815041,-0.17622140137351572,0.46913483826316416,0.4198639223848737,69.1449173334708,12.306857718120192,0.3226781198183403,8,-0.056118011474609375,-0.09462928771972656,-0.7432873249053955,-1.0112228393554688,-0.7438383102416974,1,-0.07390545877768717,-1.3163909862796248,10.191460609436037,-1.7857098638052002,9.782130241394043,1.2465703006737705,9.925175666809082,-0.07390545877768717
2774,2004-08-18,10.085826873779297,10.101231575012207,9.966988563537598,10.101231575012207,1563590.0,-0.006718703685406613,16.428836748591593,0.09090704440955162,47.311023349269036,54.594921837697065,-0.06598008631279129,-0.10081633257479794,-0.42045896118883164,-0.7027080252025506,17.420696281247317,0.18706035614013672,0.2214578198798982,0.06249966621398961,-0.5738642077978362,0.6988635402258154,-0.2556822707919224,0.38068160321990163,0.45491815851926454,57.620737595187734,5.984507161198586,0.3181819370059125,8,-0.04511404037475586,-0.017604827880859375,-0.675065279006958,-0.9430007934570312,-0.6492071151733398,2,-0.06524100972072355,1.1573107017825754,10.154048919677734,-1.3163909862796248,10.191460609436037,-1.7857098638052002,9.782130241394043,-0.06524100972072355
2775,2004-08-19,9.896567344665527,10.085826873779297,9.740317344665527,10.085826873779297,1679008.0,-0.018764899644053812,2.651171813981144,12.285829257723023,42.07142109834517,53.30641876437137,0.10114066606459104,0.11971304225175317,-0.22553715265624774,-0.5068017069664297,17.965422172430106,0.34550952911376953,0.17096534161845867,-0.1427149772644043,-0.7472136992308211,0.46178374470201256,-0.44496433824761183,0.15953438371880324,0.6123365902595488,26.19926730320567,-18.63246229684913,0.30224936098320815,8,0.14194536209106445,0.17165470123291016,-0.4665496349334717,-0.7537412643432617,-0.7658452987670898,3,-0.03802548696901309,16.428836748591593,10.085826873779297,1.1573107017825754,10.154048919677734,-1.3163909862796248,10.191460609436037,-0.03802548696901309
2776,2004-08-20,9.933979034423828,9.969189643859863,9.768925666809082,9.896567344665527,1931654.0,0.0037802693050399405,2.714338778289747,-0.19767400845540253,36.73946074578863,51.522683408708076,0.08818228155297803,0.11652773807652927,-0.2541100977345021,-0.5384411672148364,18.539585727644344,0.20026397705078125,0.09562919609800424,-0.12323904037475586,-0.6898691121121416,0.4433910313626299,-0.40655407624344875,0.16007599549393703,0.5288097050856759,32.47228400875654,-5.647224934817707,0.28331503586869267,8,0.10453367233276367,0.13424301147460938,-0.5039613246917725,-0.7911529541015625,-0.8450708389282244,4,-0.04319892647572132,2.651171813981144,9.896567344665527,16.428836748591593,10.085826873779297,1.1573107017825754,10.154048919677734,-0.04319892647572132
2777,2004-08-23,9.82834529876709,10.002201080322266,9.788731575012207,9.903168678283693,1066477.0,-0.010633577470889555,-1.7714165438854979,-2.0000000000000475,41.534381424782765,49.74126092078147,0.20618350241827343,0.2630326193570518,-0.14025716683336498,-0.428838289747695,19.57120950030178,0.2134695053100586,0.05067196391096296,-0.24625835418701136,-0.7569789724974196,0.2644622641233969,-0.5016186633422155,0.009101954968192771,0.5910951570517753,14.760114557831397,-20.31025419075385,0.2553603091552039,8,0.21016740798950195,0.23987674713134766,-0.3983275890350342,-0.6855192184448242,-0.6404056549072266,0,-0.02082397166557326,2.714338778289747,9.933979034423828,2.651171813981144,9.896567344665527,16.428836748591593,10.085826873779297,-0.02082397166557326
2778,2004-08-24,9.916373252868652,9.953784942626953,9.84375,9.883362770080566,1199162.0,0.00895653860600576,1.0408235460591482,-0.44117871982460904,39.17431258314165,47.61977227122775,0.07498087245074991,0.20729858149776348,-0.21319789469432493,-0.5128193093187825,20.658583503520866,0.12543964385986328,0.04980270648914242,-0.17198481559753453,-0.6471483748539946,0.3031787436589255,-0.40956659522576544,0.06559696403069637,0.4623198162810134,48.780539363608014,17.210435124117716,0.2375817796282302,8,0.12213945388793945,0.15184879302978516,-0.4863555431365967,-0.7735471725463867,-0.38952445983886896,1,-0.03639588535219662,-1.7714165438854979,9.82834529876709,2.714338778289747,9.933979034423828,2.651171813981144,9.896567344665527,-0.03639588535219662
2779,2004-08-25,9.973591804504396,10.050616264343262,9.790932655334473,9.863555908203123,1287770.0,0.005770108705740018,-1.0344810839687242,3.3333622233779314,46.8944132815108,46.67339082489725,0.00018720546580830444,0.16495016928033657,-0.2581843696673669,-0.565019760044672,20.704858516528716,0.25968360900878906,0.05063985262999893,-0.11883759498596014,-0.5882840934623275,0.3506089034904072,-0.3535608442241429,0.11588565425222264,0.36679872117622025,67.51607124620179,30.63263380097139,0.2347232492381835,8,0.06492090225219549,0.11003494262695135,-0.5259683132171649,-0.8307657241821307,-0.015404701232911933,2,-0.05648729225251814,1.0408235460591482,9.916373252868652,-1.7714165438854979,9.82834529876709,2.714338778289747,9.933979034423828,-0.05648729225251814
2780,2004-08-26,10.01540470123291,10.083626747131348,9.88776397705078,9.925175666809082,1312307.0,0.004192360941584816,-1.3733402669439816,0.8199963598859166,54.69293884888473,46.684357607048746,-0.030710226968635013,0.11042641329018643,-0.28773658085694187,-0.6025921949942372,19.82493402360033,0.19586277008056818,0.005154053346613452,-0.06536092758178746,-0.5300289399410154,0.3993070847774405,-0.2976949337614023,0.1669730785978274,0.28898143358680173,78.32163593827654,35.57277995075896,0.23233400617961425,8,0.02310800552368164,0.0682220458984375,-0.5347707271575928,-0.8648762702941895,-0.05941867828368963,3,-0.05778947130870349,-1.0344810839687242,9.973591804504396,1.0408235460591482,9.916373252868652,-1.7714165438854979,9.82834529876709,-0.05778947130870349
2781,2004-08-27,10.066020965576172,10.068222045898438,9.966988563537598,10.01540470123291,561638.0,0.005053841143037419,2.6799847463209168,0.5609753519638101,54.69293884888477,46.33990400361208,-0.04114892454406416,0.03655209824259131,-0.3354674415779382,-0.6507038350755305,18.4876265684636,0.10123348236083984,-0.03244539716791017,0.0012104511260986328,-0.4408172323147497,0.44323813456694694,-0.21980339059432552,0.2222242928465228,0.20452104183428865,94.02981695879956,45.01710222261002,0.22101384172042446,8,-0.027508258819580078,0.01760578155517578,-0.5820860862731934,-0.9154925346374512,-0.1782569885253924,4,-0.09291644860231008,-1.3733402669439816,10.01540470123291,-1.0344810839687242,9.973591804504396,1.0408235460591482,9.916373252868652,-0.09291644860231008
2782,2004-08-30,9.907569885253906,10.026408195495604,9.82834529876709,10.013203620910645,1280045.0,-0.015741183220672528,1.9999783326231786,-2.0869524258125294,40.18086495372001,44.810195014925284,0.08135241559581985,0.14123403925002975,-0.17655121430878218,-0.4926645895183661,16.058263527006446,0.23767566680908203,-0.053335762937384956,-0.11850824356079137,-0.45618588528383164,0.2191693981622489,-0.2873470644223115,0.05033057730072876,0.3311586423918591,39.84953341674486,-6.872111276313028,0.16883882086151972,8,0.013204574584960938,0.1760568618774414,-0.36476588249206543,-0.7570414543151855,-0.22006988525390625,0,-0.08262991825843902,2.6799847463209168,10.066020965576172,-1.3733402669439816,10.01540470123291,-1.0344810839687242,9.973591804504396,-0.08262991825843902
2783,2004-08-31,9.845951080322266,9.975791931152344,9.8063383102417,9.88776397705078,1600397.0,-0.006219366166001161,-1.799996848358783,0.3958290073579031,42.544473268613345,44.280578339296866,0.1057972264111271,0.18020008347818184,-0.11191013098779834,-0.4289562671618796,13.99404339537233,0.16945362091064453,-0.06190668880419814,-0.15988059043884206,-0.48926143980782477,0.16950025893014065,-0.32457101512333253,0.004809834245648403,0.36287277634468573,18.797244812845378,-27.251464217459045,0.16469042468449097,8,0.06712102890014648,0.25858211517333984,-0.29874587059020996,-0.6910209655761719,-0.31910228729248225,1,-0.06683066278660255,1.9999783326231786,9.907569885253906,2.6799847463209168,10.066020965576172,-1.3733402669439816,10.01540470123291,-0.06683066278660255
2784,2004-09-01,9.863555908203123,9.958187103271484,9.8063383102417,9.83714771270752,1542234.0,0.0017880271532164649,-2.4500503775608595,-0.6315801477967182,47.89789057045491,44.927963836197954,0.059616907961681065,0.12388238167330634,-0.12658055853223438,-0.44320597941818285,12.427012214805492,0.15184879302978516,-0.11767986234084304,-0.11366662979126119,-0.378992086452298,0.1516588268697756,-0.24632935812178047,0.0189960985392581,0.31715755774374266,20.63468588998347,-26.88670825533075,0.13266272833051854,9,0.06272029876709162,0.33010578155517756,-0.31635069847106756,-0.7086257934570295,-0.35211181640624645,2,-0.034136483668462225,-1.799996848358783,9.845951080322266,1.9999783326231786,9.907569885253906,2.6799847463209168,10.066020965576172,-0.034136483668462225
2785,2004-09-02,9.940581321716307,9.953784942626953,9.729312896728516,9.771126747131348,2651424.0,0.007809091795092371,1.2921470863197257,6.416741901701278,55.660403070520246,47.03029076116813,-0.011743502796445426,0.03568735644162224,-0.20326332649464085,-0.5187134890468865,10.911523630749834,0.2244720458984375,-0.1543569305393948,-0.02838859558105611,-0.28708151182762087,0.23030432066550865,-0.1577350537043376,0.10095786254222539,0.2137083769536794,62.33777562666675,9.326312963053788,0.12934645812328208,9,-0.03411149978637518,0.29049253463745295,-0.34496045112609686,-0.7372355461120588,-0.4379405975341797,3,0.0017711018083736985,-2.4500503775608595,9.863555908203123,-1.799996848358783,9.845951080322266,1.9999783326231786,9.907569885253906,0.0017711018083736985
2786,2004-09-03,9.854754447937012,9.947182655334473,9.790932655334473,9.942782402038574,1210067.0,-0.008633989401786502,2.227356892408305,-0.5194781806107457,34.35585812324521,46.2326770609973,0.06891017858668214,0.12954263273794098,-0.1148205627995349,-0.42809250743687954,10.581928637757407,0.15625,-0.16396127474146738,-0.11509580612182546,-0.372013650173896,0.14182203793024506,-0.24355472814785983,0.013363115904208911,0.26553710657765706,42.222664488150556,-6.25146529203667,0.128458922026035,9,0.05171537399291992,0.37631940841674805,-0.11388707160949707,-0.506162166595459,-0.3697195053100586,4,0.010272358945828453,1.2921470863197257,9.940581321716307,-2.4500503775608595,9.863555908203123,-1.799996848358783,9.845951080322266,0.010272358945828453
2787,2004-09-07,10.048415184020996,10.074824333190918,9.88776397705078,9.88776397705078,1209158.0,0.01965150294785123,-1.3287762310409015,-1.825002166753357,45.714274659413185,46.959339513916355,-0.10085695626112212,-0.05424667086774093,-0.3058313540087969,-0.613412462431489,10.243746960732274,0.22006988525390625,-0.1345502241811829,0.07053236961364817,-0.18562385292728578,0.3266885921545821,-0.057545741656818805,0.19861048088411515,0.04059807787078107,92.35650505803282,44.576344022347044,0.12807811127046723,9,-0.14194536209106445,0.18265867233276367,-0.2349250316619873,-0.6272001266479492,-0.7834501266479492,1,-0.01598771587639858,2.227356892408305,9.854754447937012,1.2921470863197257,9.940581321716307,-2.4500503775608595,9.863555908203123,-0.01598771587639858
2788,2004-09-08,9.940581321716307,10.059418678283693,9.907569885253906,10.059418678283693,1308672.0,-0.010731429815536209,1.555573388973551,-0.739722774628253,44.29067222675809,46.67003495227717,0.012037851138019917,0.031454466899477396,-0.19186353496050224,-0.4990803261609269,9.290096705340043,0.15184879302978693,-0.09280739256862525,-0.022226715087892757,-0.24640895819871922,0.2019555280229337,-0.1343178366433051,0.08986440646751959,0.13424301147461115,61.146579444926964,14.00761217490409,0.11209112155541294,9,-0.03411149978637518,0.2673850059509295,0.05006575584411799,-0.349911689758299,-1.069541931152342,2,-0.025459408612595213,-1.3287762310409015,10.048415184020996,2.227356892408305,9.854754447937012,1.2921470863197257,9.940581321716307,-0.025459408612595213
2789,2004-09-09,9.867958068847656,9.958187103271484,9.744717597961426,9.925175666809082,1493158.0,-0.007305734998615976,2.4642760413845406,0.4814782120214927,48.761895485637915,46.01103013413863,0.07610436281565924,0.09161583767563108,-0.1099926449222508,-0.42249375134423417,8.31189226921389,0.2134695053100586,-0.06332368011473655,-0.08395652770996165,-0.30410648256704853,0.13619342714712523,-0.1940315051385042,0.026118449718580905,0.20686626434326172,40.12752039084172,-9.261126104613133,0.11007497742854314,9,0.03411054611206055,0.2343745231628418,0.12268900871276855,-0.22667264938354492,-0.8406686782836932,3,-0.03456736170117369,1.555573388973551,9.940581321716307,-1.3287762310409015,10.048415184020996,2.227356892408305,9.854754447937012,-0.03456736170117369
2790,2004-09-10,9.735915184020996,9.826144218444824,9.57526397705078,9.826144218444824,2124774.0,-0.01338097344003808,4.560964782480063,1.5769455139423638,42.0774278505581,44.60930668988011,0.18364458805219286,0.22003406527286984,0.025839352610677935,-0.2899208374700919,7.78525624830514,0.2926940917968768,-0.03635936143392726,-0.20653638839721644,-0.4468709410948648,0.03379816430043192,-0.3267036647460415,-0.08636911204839137,0.3235034942626971,32.15851798399114,-18.569782579037934,0.12016727634882457,9,0.08912897109985352,0.27728891372680664,0.2547318935394287,-0.09462976455688477,-0.7702465057373047,4,-0.02305598271773479,2.4642760413845406,9.867958068847656,1.555573388973551,9.940581321716307,-1.3287762310409015,10.048415184020996,-0.02305598271773479
2791,2004-09-13,9.738116264343262,9.922974586486816,9.700703620910645,9.790932655334473,1766707.0,0.00022607842002142498,-2.482733372185114,0.5853591510590622,46.06524379086054,45.2631265606735,0.14532076538109884,0.22595113133429479,0.03739256061825991,-0.29187238000403326,7.740561436245807,0.22227096557617188,-0.037610745442423266,-0.2021346092224121,-0.44935768736194603,0.045088468917121816,-0.32574614829217907,-0.07852307015264515,0.27288694381713974,32.599121465674976,-21.74207023562189,0.1236115390697668,9,0.08692789077758789,0.21786975860595703,0.2525308132171631,-0.08912849426269531,-0.8890838623046875,0,-0.024180810104244,4.560964782480063,9.735915184020996,2.4642760413845406,9.867958068847656,1.555573388973551,9.940581321716307,-0.024180810104244
2792,2004-09-14,9.632481575012207,9.742518424987793,9.566460609436037,9.738116264343262,1555866.0,-0.010847548587794464,2.076884614743548,2.0000361128164386,37.80713381097412,44.73675550982469,0.23225462574800027,0.303101505002509,0.16037822796308276,-0.18902445712707383,7.073550074298115,0.17605781555175604,-0.06538933124351232,-0.27982034683227575,-0.5337615629568795,-0.025879130707672005,-0.40679095489457673,-0.15284973876997476,0.3349477100372322,13.39281568724524,-39.931169849265665,0.12697060806230157,9,0.18816089630126953,0.31910276412963867,0.3686187267303467,0.025308609008789062,-0.8340663909912109,1,-0.0153072322264024,-2.482733372185114,9.738116264343262,4.560964782480063,9.735915184020996,2.4642760413845406,9.867958068847656,-0.0153072322264024
2793,2004-09-15,9.403609275817873,9.617076873779297,9.308979034423828,9.617076873779297,4075514.0,-0.02376047100760159,1.8866005173407434,2.0208096347254405,28.665523440188252,42.599825828683954,0.4378240149663313,0.4984246082160908,0.40614430504646926,0.032873203969620235,6.459052439093435,0.3235025405883789,-0.10575926501789823,-0.4711706638336164,-0.7885539735559188,-0.15378735411131395,-0.6298623186947676,-0.31247900897246517,0.5193653106689435,14.57625774153013,-35.42605373450844,0.15869165486115128,9,0.2882924079895002,0.4192342758178693,0.6420552730560285,0.2629842758178693,-0.5721836090087908,2,-0.014743723859450553,2.076884614743548,9.632481575012207,-2.482733372185114,9.738116264343262,4.560964782480063,9.735915184020996,-0.014743723859450553
2794,2004-09-16,9.427817344665527,9.436619758605957,9.344189643859863,9.425616264343262,1462259.0,0.002574338016138933,8.333590138674884,-0.0103110745765893,27.71285161771992,39.494542333928365,0.3858864157633608,0.4452191518441424,0.3956994852511446,0.0026565024954194882,6.467725062336352,0.09243011474609375,-0.10470174857741732,-0.4140621185302731,-0.7730266266777637,-0.05509761038278249,-0.5935443726040184,-0.2345798644565278,0.4091978645324712,19.354913865810527,-25.947158298368652,0.17948225407374546,9,0.2640843391418457,0.39502620697021484,0.6508581638336182,0.3895244598388672,-0.4907569885253906,3,-0.059056930543589736,1.8866005173407434,9.403609275817873,2.076884614743548,9.632481575012207,-2.482733372185114,9.738116264343262,-0.059056930543589736
2795,2004-09-17,9.520245552062988,9.6500883102417,9.434418678283693,9.445423126220703,1238694.0,0.009803775785893754,-3.4545427685035985,33.99350086655112,29.93520076123845,39.00335818259428,0.25430627694376895,0.3406158647090738,0.32186865867667436,-0.09182511399899518,6.945905184542111,0.22227096557617188,-0.1038202141684792,-0.30281782150268555,-0.6881926670074154,0.08255702400204434,-0.4955052442550496,-0.11013039875032149,0.24284459266662672,34.40847689031579,-4.5344774981538265,0.1926874227523648,9,0.17165613174438477,0.3025979995727539,0.5650317668914795,0.37742185592651367,0.00440216064453125,4,-0.05177977383075005,8.333590138674884,9.427817344665527,1.8866005173407434,9.403609275817873,2.076884614743548,9.632481575012207,-0.05177977383075005
2796,2004-09-20,9.504841804504396,9.551055908203123,9.410210609436037,9.465229034423828,1218701.0,-0.0016179989764291136,1.133357408544296,0.5294237607861869,33.45385670883414,37.641089521418834,0.2401046968731304,0.3396345420273317,0.35117894246275405,-0.07849736220544834,7.480685791464717,0.1408452987670863,-0.11696610912211725,-0.2967647075653055,-0.7033409540403124,0.10981153890970141,-0.500052830802808,-0.09347658432780293,0.19467278478240857,45.17761807659099,6.087055158860053,0.2032881232375031,9,0.17935705184936346,0.3180017471313459,0.5980412960052472,0.39282560348510565,0.5105628967285138,0,-0.05672615465995323,-3.4545427685035985,9.520245552062988,8.333590138674884,9.427817344665527,1.8866005173407434,9.403609275817873,-0.05672615465995323
2797,2004-09-21,9.623680114746094,9.658890724182127,9.511444091796877,9.529048919677734,1019674.0,0.012502923529498444,-1.2711901753973691,2.388906276331838,41.27804805029557,37.306353501811884,0.0611079168269999,0.21573806125464046,0.24635399776558842,-0.19614140323614215,7.752863217267455,0.15404891967773082,-0.14892164217353887,-0.1676931381225586,-0.5816709173920032,0.24628464114688597,-0.3746820277572809,0.03929575151216369,-0.3147010803222656,89.93728690220236,46.28536881749277,0.2069888896347226,9,0.0099029541015625,0.19916343688964844,0.4516940116882324,0.2739872932434082,0.7284326553344727,1,-0.08049391744853907,1.133357408544296,9.504841804504396,-3.4545427685035985,9.520245552062988,8.333590138674884,9.427817344665527,-0.08049391744853907
2798,2004-09-22,9.555458068847656,9.612675666809082,9.4938383102417,9.612675666809082,1505427.0,-0.0070889768867008485,3.1538743603846857,-0.6046378038456888,38.37209971954596,36.15193175002389,0.07705873391858375,0.2693443025243063,0.3192173438191439,-0.1222604870152999,8.06432097728527,0.12984180450439453,-0.14749154659329378,-0.21786942481994664,-0.640283936572489,0.20454508693259577,-0.42907668069621785,-0.0066621689436754394,-0.2394808006286624,67.13304726232508,19.71989497748327,0.21120725587627107,9,0.060518741607666016,0.26738548278808594,0.4704000949859619,0.3422093391418457,0.8010559082031232,2,-0.0792262264532082,-1.2711901753973691,9.623680114746094,1.133357408544296,9.504841804504396,-3.4545427685035985,9.520245552062988,-0.0792262264532082
2799,2004-09-23,9.410210609436037,9.540053367614746,9.408011436462402,9.540053367614746,1802605.0,-0.015200470596501203,1.0338744032317297,2.2692801306731694,30.963598573846156,34.91706183038923,0.1682383677786099,0.39022774526640625,0.46850723985806475,0.02951021038767543,8.158990163555355,0.1474466323852539,-0.18122490034333083,-0.33494782447814764,-0.7758654686875808,0.1059698197312855,-0.5554066465828651,-0.11448900237343018,-0.08737507209777995,0.8765861038681847,-42.80430989106543,0.2204588221047167,9,0.20576620101928533,0.29489469528198065,0.6684646606445295,0.487456798553465,0.7966556549072248,3,-0.06150605620309724,3.1538743603846857,9.555458068847656,-1.2711901753973691,9.623680114746094,1.133357408544296,9.504841804504396,-0.06150605620309724
2800,2004-09-24,9.436619758605957,9.478432655334473,9.408011436462402,9.410210609436037,1039213.0,0.0028064355056451884,-3.571693907875186,-0.20339331619536186,34.32338773805628,33.612411157855426,0.10606311748359154,0.3354319928775915,0.44426045503573697,0.00833311718568197,8.139628343605757,0.07042121887207031,-0.20787899772297003,-0.2795994281768799,-0.7218075766658849,0.16260872031212514,-0.5007035024213824,-0.05849535393237737,-0.10706311753082254,11.40322200512427,-31.121153343967634,0.22110407424450268,9,0.08912897109985352,0.26078319549560547,0.6178476810455322,0.4610476493835449,0.875880241394043,4,-0.052938384214351264,1.0338744032317297,9.410210609436037,3.1538743603846857,9.555458068847656,-1.2711901753973691,9.623680114746094,-0.052938384214351264
2801,2004-09-27,9.130722045898438,9.425616264343262,9.117518424987793,9.425616264343262,2175667.0,-0.03241602613356853,1.0895481842965664,-11.166365737397832,18.264860361836767,31.441047441284606,0.3539643386125526,0.5983441519363879,0.7528545012976728,0.317473665578742,8.485222074099282,0.31910133361816406,-0.24784576959580384,-0.538732194900513,-1.0211732761970378,-0.05629111360398831,-0.7799527355487754,-0.2975116542522507,0.5281686782836896,2.43891697641236,-32.386528330043426,0.24122054064826273,9,0.25748252868652344,0.4698505401611328,0.9226453304290771,0.7669453620910645,1.2081861495971662,0,0.04314288232944685,-3.571693907875186,9.436619758605957,1.0338744032317297,9.410210609436037,3.1538743603846857,9.555458068847656,0.04314288232944685
2802,2004-09-28,9.088908195495604,9.159331321716307,8.963467597961426,9.130722045898438,2909523.0,-0.004579468106973739,2.955548279614524,0.14179271002105906,19.138761602631646,30.382518348222764,0.3470607382286328,0.6067917640463758,0.7936708709444584,0.3620566016586615,9.630649956752341,0.19586372375488104,-0.272524372556763,-0.5396129608154308,-1.0731974508155826,-0.006028470815278908,-0.8064052058155067,-0.27282071581535483,0.5591550827026364,19.32209464938334,-11.671012783493236,0.2667922450000756,9,0.22227096557617365,0.434638977050783,0.964459180831911,0.8087592124938983,1.4436616897583026,1,0.10193705182284396,1.0895481842965664,9.130722045898438,-3.571693907875186,9.436619758605957,1.0338744032317297,9.410210609436037,0.10193705182284396
2803,2004-09-29,9.187939643859863,9.220951080322266,9.102112770080566,9.113116264343262,1776250.0,0.010895857481907356,-1.454566943092954,-1.7894400729843007,25.821583508583103,30.172377447207563,0.23939417337350832,0.48057551717255187,0.6914376762323187,0.26975398096350744,10.818660329369386,0.13204288482666193,-0.3053140065869009,-0.40768094062805105,-0.9654153204529958,0.15005343919689373,-0.6865481305405225,-0.12881375071557954,0.4327398071289039,38.9312497312246,8.717937525800743,0.27886718991247217,9,0.12323951721191406,0.33560752868652344,0.8654277324676514,0.7097277641296387,1.4854755401611328,2,0.12670665800451775,2.955548279614524,9.088908195495604,1.0895481842965664,9.130722045898438,-3.571693907875186,9.436619758605957,0.12670665800451775
2804,2004-09-30,9.526848793029783,9.548855781555176,9.170334815979004,9.176937103271484,2911795.0,0.03688630555996375,-1.0848472114614385,4.67650207754465,43.51980164069714,31.681777544925197,-0.0938605063176432,0.12137046490511949,0.35192188820785475,-0.05776942880138236,11.538526383347325,0.3785209655761719,-0.3126850418691056,-0.05193643569946538,-0.5957713410114334,0.4918984696125026,-0.32385388835544937,0.21998101695651862,0.06754218383789024,96.24061620268972,63.535675329644555,0.2719174526559842,9,-0.21566963195800604,-0.003301620483396661,0.5265185832977313,0.3708186149597186,1.384243011474613,3,0.087087052817298,-1.454566943092954,9.187939643859863,2.955548279614524,9.088908195495604,1.0895481842965664,9.130722045898438,0.087087052817298
2805,2004-10-01,9.958187103271484,10.019805908203123,9.735915184020996,9.735915184020996,4235008.0,0.04527607392669908,-1.5544452501190476,0.6352229026815945,55.38793878379181,34.11889777547604,-0.5101964585405661,-0.32525734950801777,-0.06878012934242328,-0.47233978949935107,12.240460991390476,0.49295711517333984,-0.2740429987932309,0.3785215854644779,-0.16783029487171142,0.9248734658006672,0.10534564529638324,0.6516975256325725,-0.9947195053100586,94.16675469078272,58.91005718360741,0.2731759401680943,10,-0.466550350189209,-0.43463993072509766,0.10288262367248535,-0.06051969528198242,0.9991188049316388,4,0.024972332663852015,-1.0848472114614385,9.526848793029783,-1.454566943092954,9.187939643859863,2.955548279614524,9.088908195495604,0.024972332663852015
2806,2004-10-04,9.95598602294922,10.068222045898438,9.933979034423828,10.046215057373047,1985728.0,-0.0002210322320155278,1.0,-0.4059398718834257,58.34281439113909,36.014982924458664,-0.4886583052314357,-0.33211089565996765,-0.05567807750641052,-0.45597173590442,13.029412826051306,0.13424301147460938,-0.23315473473479287,0.37125892639160263,-0.18755704048444777,0.930074893267653,0.09185094295357743,0.6506669098296278,-0.9713916587829612,89.84063624647057,49.67774401562035,0.27940798343802503,10,-0.4401412010192889,-0.43684005737304865,0.1050837039947492,-0.05831861495971857,1.0365324020385724,0,0.03580900738801662,-1.5544452501190476,9.958187103271484,-1.0848472114614385,9.526848793029783,-1.454566943092954,9.187939643859863,0.03580900738801662
2807,2004-10-05,9.88776397705078,9.969189643859863,9.823944091796877,9.947182655334473,1326394.0,-0.006852364571543701,1.808504753035731,0.6585316873124243,63.61384293343094,38.819621059334764,-0.42358053230116965,-0.2914861855645139,0.025927630445744754,-0.37346665257163636,13.612269620901168,0.1452455520629865,-0.20090087716520522,0.3110694408416723,-0.22378752399003865,0.8459264056733833,0.043640958425816834,0.5784979232575278,-0.8598245056152329,81.321153479777,36.35521676226867,0.2674284824158554,10,-0.37191915512084783,-0.3686180114746076,0.17330574989319025,0.00990343093872248,1.0915489196777362,1,0.0456265157109248,1.0,9.95598602294922,-1.5544452501190476,9.958187103271484,-1.0848472114614385,9.526848793029783,0.0456265157109248
2808,2004-10-06,9.6875,9.8811616897583,9.6500883102417,9.8811616897583,3342566.0,-0.020253717373876046,1.3863612860653276,3.2592729315463274,56.64412892143348,41.6730133201778,-0.22642800651108352,-0.1171615072860277,0.2323450658241697,-0.15951748031390522,14.014184251553669,0.23767566680908025,-0.1795424729996924,0.12345952987670827,-0.3865463774795366,0.6334654372329531,-0.13154342380141415,0.3784624835548307,-0.6179492255859387,57.598010840114156,9.004459473616862,0.25500295367812287,10,-0.17165517807006836,-0.16835403442382812,0.3147006034851074,0.21016740798950195,1.5030813217163068,2,0.0872330204133065,1.808504753035731,9.88776397705078,1.0,9.95598602294922,-1.5544452501190476,9.958187103271484,0.0872330204133065
2809,2004-10-07,9.526848793029783,9.718310356140137,9.502640724182127,9.696303367614746,2282906.0,-0.0165833503969256,1.0206220570233997,0.875003077771604,50.16324859998524,43.43299786039213,-0.053072916871528264,0.01752276222177862,0.38932196361436944,0.014287219380657135,14.480714992597651,0.2156696319580096,-0.18195906724549005,-0.020136213302613726,-0.5097554334351067,0.4694830068298792,-0.2649458233688602,0.22467339676363274,-0.4173511677563475,4.280210098557456,-44.20299800665463,0.24480961006624655,10,-0.01100397109985174,-0.007702827453611505,0.4819538593292254,0.3708186149597186,1.7319545745849627,3,0.12035106422913788,1.3863612860653276,9.6875,1.808504753035731,9.88776397705078,1.0,9.95598602294922,0.12035106422913788
2810,2004-10-08,9.511444091796877,9.590668678283693,9.463027954101562,9.507041931152344,1138272.0,-0.001616977614274484,-1.7618860916219947,-0.02597841135487216,50.16322494580781,46.977260591944464,-0.028986431020168624,0.016072444446360024,0.38930429518994636,0.04675465005366952,14.300411885317837,0.12764072418213068,-0.17486739082619351,-0.024317359924314275,-0.5059270161129898,0.4572922962643613,-0.26512218801865295,0.2164874681700244,-0.3635974896984404,8.000100852201394,-39.211654037084855,0.2408048280943379,10,0.004400730133054864,0.007701873779295099,0.548524856567381,0.3862233161926252,1.7077455520629865,4,0.14715407031773897,1.0206220570233997,9.526848793029783,1.3863612860653276,9.6875,1.808504753035731,9.88776397705078,0.14715407031773897
2811,2004-10-11,9.502640724182127,9.573062896728516,9.485034942626953,9.533451080322266,551642.0,-0.0009255553131350958,-1.666628147163761,-6.998916811089433,46.83543167575331,50.05466837784687,0.04260169030098382,0.006672137937185241,0.3778663782719196,0.07028305814356806,14.600781752090795,0.0880279541015625,-0.1425127369398389,-0.02134695053100799,-0.4935488287095833,0.4508549276475673,-0.25744788962029475,0.21475398855827876,-0.3179791043316911,7.8261098937535705,-32.577426182961844,0.23610093908928742,10,0.08252668380737482,0.016505241394044745,0.5661311149597186,0.3950266838073748,1.5823059082031268,0,0.15308009912646625,-1.7618860916219947,9.511444091796877,1.0206220570233997,9.526848793029783,1.3863612860653276,9.6875,0.15308009912646625
2812,2004-10-12,9.485034942626953,9.507041931152344,9.344189643859863,9.480633735656738,1166445.0,-0.0018527251598990935,5.727322867216893,-0.14284829913021121,48.10873469320851,52.53101850947192,0.13668067199567346,0.01334965128137,0.36503125907939626,0.1016068283560756,14.539082735701362,0.16285228729248047,-0.11790757962383935,-0.031580400466918235,-0.5012474222247878,0.43808662129095133,-0.2664139113458539,0.20325311041201743,-0.26503090573459787,26.22954022335256,-10.347049200820688,0.23483351087893506,10,0.13424348831176758,0.03411102294921875,0.5837368965148926,0.41263246536254883,1.707747459411621,1,0.15893283382499912,-1.666628147163761,9.502640724182127,-1.7618860916219947,9.511444091796877,1.0206220570233997,9.526848793029783,0.15893283382499912
2813,2004-10-13,9.264965057373047,9.5686616897583,9.251761436462402,9.491637229919434,1114643.0,-0.02320180016047002,-1.5043542485482697,-51.50227518959913,46.250027699876114,52.8343769604918,0.41216967728784937,0.23452427327935155,0.5653808065295234,0.33509761674811855,13.68978990126551,0.31690025329589844,-0.04152948782751764,-0.24471807479858398,-0.7253722699818592,0.23593612038469125,-0.4850451723902207,-0.004390977206947255,0.8032569885253906,2.8300614048715076,-36.681760614009114,0.24032709759163756,10,0.39502668380737305,0.25087976455688477,0.8038067817687988,0.6327023506164551,1.923415184020996,2,0.18503554290161017,5.727322867216893,9.485034942626953,-1.666628147163761,9.502640724182127,-1.7618860916219947,9.511444091796877,0.18503554290161017
2814,2004-10-14,8.871039390563965,9.192341804504396,8.780810356140138,9.190140724182127,4567629.0,-0.04251777145080504,1.5442164036106296,1.407765805716009,37.72685657333583,50.87203449266336,0.7859352894393403,0.6161912529278624,0.9286426462198563,0.7404654590214417,13.219414566699317,0.4841547012329084,0.029212206958469267,-0.6108048439025886,-1.1695720772261957,-0.052037610578981486,-0.8901884605643922,-0.33142122724078504,1.180853443145752,11.141335707337763,-30.607203591149688,0.2793836166618037,10,0.5534768104553223,0.5534768104553223,1.1861786842346191,1.026628017425537,2.0246477127075195,3,0.2614735240178976,-1.5043542485482697,9.264965057373047,5.727322867216893,9.485034942626953,-1.666628147163761,9.502640724182127,0.2614735240178976
2815,2004-10-15,9.027289390563963,9.121918678283693,8.761004447937013,8.91285228729248,3724262.0,0.017613494103768668,1.3768150530070566,-0.35862308055540254,47.59960285895514,49.6783443224207,0.5406008091440722,0.4438743108571668,0.753554129459113,0.596366139956519,13.80416516830153,0.3609142303466797,0.08984348404351294,-0.4299070358276378,-1.023919981989188,0.16410591033391242,-0.726913508908412,-0.13290056274686357,0.97376014404297,32.79135178301911,-13.354173356915652,0.29700647308077505,10,0.33780765533447443,0.38732385635376154,0.9749112129211444,0.8703780174255389,2.0708618164062536,4,0.24719645959099723,1.5442164036106296,8.871039390563965,-1.5043542485482697,9.264965057373047,5.727322867216893,9.485034942626953,0.24719645959099723
2816,2004-10-18,8.965668678283691,9.060298919677734,8.904048919677734,9.005282402038574,1211885.0,-0.006826048176175936,1.0882510387723368,-0.3461615387179626,47.16599208041002,47.85080533875171,0.49949976497186377,0.4880531636668799,0.8038873087359413,0.6648074141699052,14.332386206599057,0.15625,0.09600068827298358,-0.464569091796875,-1.097164101193357,0.16802591759960706,-0.780866596495116,-0.14827158709863397,0.9609781511230473,25.340481054209945,-23.198432083269722,0.31629750469824086,10,0.35541439056396484,0.4489445686340332,0.9534554481506348,0.9319987297058105,2.1875000000000018,0,0.2513500159820279,1.3768150530070566,9.027289390563963,1.5442164036106296,8.871039390563965,-1.5043542485482697,9.264965057373047,0.2513500159820279
2817,2004-10-19,8.849032402038574,9.06910228729248,8.818222045898438,8.978873252868652,1893485.0,-0.013009211072859461,-1.6206851894282783,3.2776734556309886,42.269106534352936,46.25358062907609,0.5065677891350049,0.573060255233159,0.9060162406423231,0.7857226230606784,15.464979834013143,0.25088024139404297,0.03661331561129444,-0.5424729824066166,-1.2185629644713423,0.13361699965810914,-0.8805179734389785,-0.2044279913742546,1.0076758844799816,10.899172265583292,-37.24998382028605,0.3380449910323627,10,0.390625,0.5655808448791504,1.04148268699646,1.0486350059509277,2.4185733795166016,1,0.2526733013014606,1.0882510387723368,8.965668678283691,1.3768150530070566,9.027289390563963,1.5442164036106296,8.871039390563965,0.2526733013014606
2818,2004-10-20,8.798415184020996,8.92165470123291,8.701584815979004,8.846831321716309,2906797.0,-0.005720085057651869,1.2222222222222223,0.3728883274084085,30.86704941685707,44.109558497617414,0.4669055867794203,0.5945358896727164,0.9298165166028713,0.8394542605161455,16.681550587087663,0.22006988525390625,-0.03773615297847144,-0.555238056182862,-1.275973602971506,0.165497490605782,-0.9156058295771832,-0.1948702827885409,0.992550872182667,19.730817962051713,-21.412452248011096,0.36036777339432197,10,0.34771156311035156,0.5864882469177246,1.087698221206665,1.0992522239685059,2.5044021606445312,2,0.2721361936142821,-1.6206851894282783,8.849032402038574,1.0882510387723368,8.965668678283691,1.3768150530070566,9.027289390563963,0.2721361936142821
2819,2004-10-21,8.831425666809082,8.926055908203125,8.692782402038574,8.791812896728517,2026624.0,0.0037518669098539625,1.0384514419290722,-0.8181728647966856,12.573088115012354,39.93287662752903,0.36305447253723955,0.5438231253895882,0.8748569443710981,0.8100277540972947,17.628959246440754,0.23327350616455078,-0.12439555070027275,-0.49328832626342844,-1.2500413641731,0.2634647116462432,-0.8716648452182643,-0.11491180730859263,0.8723898901766081,32.307514522803,-2.0407095197774794,0.37837651895483565,10,0.3014969825744629,0.5490765571594238,0.9259469509124756,1.06624174118042,2.3965673446655273,3,0.2668826827635591,1.2222222222222223,8.798415184020996,-1.6206851894282783,8.849032402038574,1.0882510387723368,8.965668678283691,0.2668826827635591
2820,2004-10-22,8.937060356140137,8.976673126220703,8.802817344665527,8.813819885253906,2253370.0,0.011961227248739492,-1.393956704158213,3.1111298360499267,18.33108952071322,36.76572749919124,0.18704489729030982,0.42039777691117663,0.7532271681736962,0.7072923910005215,18.538603766431706,0.17385578155517578,-0.18699567110999027,-0.36267566680908203,-1.136658051195715,0.4113067175775509,-0.7496668590023976,0.02431552538423354,0.665651885350842,64.91231626964014,36.030973166886056,0.3869911921933163,10,0.19366168975830078,0.44344186782836914,0.8203122615814209,0.9606070518493652,2.0796642303466797,4,0.21915782920562776,1.0384514419290722,8.831425666809082,1.2222222222222223,8.798415184020996,-1.6206851894282783,8.849032402038574,0.21915782920562776
2821,2004-10-25,9.52464771270752,9.6500883102417,9.066901206970217,9.132923126220703,7840218.0,0.06574727406464098,-1.2268891191181615,3.178538540707437,41.4684589203009,36.027919079979284,-0.44375841902506075,-0.14352298652300988,0.16075424425688567,0.12453962710296551,17.522620380729702,0.7130279541015625,-0.2121509309632703,0.20521540641784597,-0.5707040340657432,0.9811348469014352,-0.18274431382394773,0.5931751266596397,-0.8318653106689453,86.89649813510152,61.97787806367401,0.38795972024179454,10,-0.3532123565673828,-0.14414548873901367,0.23272490501403809,0.3730196952819824,1.6703338623046875,0,0.16520332738011634,-1.393956704158213,8.937060356140137,1.0384514419290722,8.831425666809082,1.2222222222222223,8.798415184020996,0.16520332738011634
2822,2004-10-26,10.01540470123291,10.101231575012207,9.597270965576172,9.606074333190918,6660595.0,0.05152494909293459,-1.3608189851589096,1.0449442852517206,56.77888408747588,37.197792011934816,-0.9514230029723656,-0.5916441772939471,-0.3424823624579183,-0.35911247728447115,16.327108337057954,0.5765838623046875,-0.22605047477040863,0.6496475696563717,-0.17727552435319538,1.4765706636659388,0.23618602265158906,1.0631091166611544,-1.3034761810302733,93.90628533665208,70.10081928632235,0.41346154700478316,10,-0.6183977127075195,-0.6183977127075195,-0.2618834972381592,-0.08252573013305664,1.0783452987670898,1,0.11360139814527148,-1.2268891191181615,9.52464771270752,-1.393956704158213,8.937060356140137,1.0384514419290722,8.831425666809082,0.11360139814527148
2823,2004-10-27,10.352112770080566,10.365317344665527,9.876761436462402,9.920775413513184,4520371.0,0.03361901779228216,1.1346133813351333,1.0537633907561264,65.90330021891688,40.32850797255493,-1.249052998746647,-0.8818777628029082,-0.6868086999073153,-0.6866504458359515,15.60120552332478,0.488555908203125,-0.22343704167746914,0.9281469821929935,-0.0033568386834552655,1.8596508030694423,0.46239507175476824,1.3938988926312188,-1.5846121276855474,99.21050530853357,69.9223467562297,0.46575191043822445,10,-0.8230628967285156,-0.8230628967285156,-0.6238994598388672,-0.41703319549560547,0.8406696319580078,2,0.08843537853649996,-1.3608189851589096,10.01540470123291,-1.2268891191181615,9.52464771270752,-1.393956704158213,8.937060356140137,0.08843537853649996
2824,2004-10-28,10.35651397705078,10.4313383102417,10.211268424987793,10.29049301147461,3672915.0,0.00042515060142434,1.040805497333581,0.15306108912423033,66.35432777312269,42.41236629635133,-1.1405178240555447,-0.8652999596881674,-0.6967347683321936,-0.6862606434738776,16.409989804341794,0.22006988525390625,-0.22185210262802713,0.8910649299621571,-0.12938038004982566,1.91151023997414,0.38084227495616574,1.4012875849681485,-1.4931443325195293,95.40538103146577,60.804428721905516,0.5102226550059918,10,-0.7944536209106428,-0.7944536209106428,-0.6371037960052472,-0.41483259201049627,0.5897893905639666,3,0.09137276980571674,1.1346133813351333,10.352112770080566,-1.3608189851589096,10.01540470123291,-1.2268891191181615,9.52464771270752,0.09137276980571674
2825,2004-10-29,10.206866264343262,10.358715057373047,10.145245552062988,10.35651397705078,2770477.0,-0.0144496220484156,1.7714337008536956,-2.26666955567115,62.924073514010075,44.16326423341799,-0.9006654887987438,-0.7336828916143023,-0.5483634134836386,-0.5319406985925994,16.911334897210413,0.2134695053100586,-0.20096409511775093,0.7289832592010494,-0.3223349737276049,1.7803014921297038,0.20332414273672228,1.2546423756653766,-1.2180591265551755,83.5483771761831,43.67852650491108,0.525659116464327,10,-0.644805908203125,-0.644805908203125,-0.5463252067565918,-0.1859593391418457,0.5567779541015625,4,0.10004312006110627,1.040805497333581,10.35651397705078,1.1346133813351333,10.352112770080566,-1.3608189851589096,10.01540470123291,0.10004312006110627
2826,2004-11-01,10.3125,10.374119758605957,10.070423126220703,10.206866264343262,2320166.0,0.010349281838418989,1.6538411857111308,-0.7058827278115266,64.71048990885421,46.656751275029244,-0.8886064133659328,-0.8550783451171053,-0.6552784245986061,-0.6309403779003961,17.211937773024992,0.3036966323852539,-0.11624899652759346,0.816791296005249,-0.2797756481577096,1.9133582401682077,0.2685078239237697,1.3650747680867283,-1.208290368415625,85.75195264486047,42.33262693979387,0.5482834720814793,11,-0.7504396438598633,-0.7504396438598633,-0.7009241580963135,-0.291593074798584,0.6095952987670898,0,0.06828844475023677,1.7714337008536956,10.206866264343262,1.040805497333581,10.35651397705078,1.1346133813351333,10.352112770080566,0.06828844475023677
2827,2004-11-02,10.338908195495604,10.451144218444824,10.255282402038574,10.299296379089355,1945286.0,0.0025607947147252563,-2.0689778840406454,0.37499210039270653,70.5041894706253,51.060877947670164,-0.7615340709558005,-0.8916714467207782,-0.6792820351023767,-0.6502827650220162,18.00385316490179,0.19586181640625,-0.06342109210565283,0.8206422805786122,-0.32724200108608414,1.9685265622433086,0.24670013974626315,1.3945844214109613,-1.1285282696186432,80.45971667851016,30.58811302977199,0.5739421408323485,11,-0.7669448852539045,-0.7669448852539045,-0.8445196151733381,-0.41373157501220525,0.6756172180175799,1,0.08280113947520817,1.6538411857111308,10.3125,1.7714337008536956,10.206866264343262,1.040805497333581,10.35651397705078,0.08280113947520817
2828,2004-11-03,10.532569885253906,10.594189643859863,10.433539390563963,10.47535228729248,1936198.0,0.01873134823294742,-1.2812607915495495,1.444457819722715,84.34937830705053,59.03602130234107,-0.7636419111084916,-1.0738324401596593,-0.8710770350190877,-0.8328696687761177,19.563938017950548,0.2552814483642596,0.00782203863240305,0.9720504760742195,-0.2611095427887751,2.205210494937214,0.3554704666427231,1.5886304855057158,-1.1981135301201586,88.23526198587423,32.082154294426076,0.616580009431497,11,-0.8340663909912109,-0.8890838623046875,-1.1152067184448242,-0.6844186782836914,0.34771251678466797,2,0.05328045489940414,-2.0689778840406454,10.338908195495604,1.6538411857111308,10.3125,1.7714337008536956,10.206866264343262,0.05328045489940414
2829,2004-11-04,10.673415184020996,10.719630241394043,10.477553367614746,10.532569885253906,1630842.0,0.013372358341935175,1.0754598192202185,2.4615730786539327,84.24905532190498,66.3602397246957,-0.6880824947699633,-1.1851382635271719,-1.0102251293196325,-0.9636062485563812,20.961844917724505,0.24207687377929688,0.11511121391885482,1.0555674552917473,-0.2738502901022777,2.3849852006857724,0.3908585825947348,1.7202763279887598,-1.187790834240115,92.88130763004541,32.37796321930968,0.6647088726970128,11,-0.7801494598388672,-0.9672088623046875,-1.256052017211914,-0.8252639770507812,0.2684860229492205,3,0.04865989086558864,-1.2812607915495495,10.532569885253906,-2.0689778840406454,10.338908195495604,1.6538411857111308,10.3125,0.04865989086558864
2830,2004-11-05,10.911091804504396,10.948504447937012,10.750439643859863,10.750439643859863,1915296.0,0.02226809473683944,-1.465759604881987,1.14062849133642,87.71331928767984,71.49855754329337,-0.6887217523111318,-1.383513861288593,-1.244755690427029,-1.1900408352467178,22.475906700991676,0.2750892639160156,0.26999787943487696,1.223261690139772,-0.2246498834172126,2.6711732636967565,0.49930590336128056,1.9472174769182633,-1.2527066298976717,95.73927351518101,29.51624023472708,0.7239557867784919,11,-0.6382040977478045,-1.0904483795166033,-1.4937286376953143,-1.0629405975341815,0.05061626434325994,4,0.003227134712203039,1.0754598192202185,10.673415184020996,-1.2812607915495495,10.532569885253906,-2.0689778840406454,10.338908195495604,0.003227134712203039
2831,2004-11-08,10.957305908203123,11.012324333190918,10.908890724182127,10.913291931152344,1928474.0,0.004235515980137716,-2.9167238452924984,0.2739706510898848,92.01751188194956,75.41396063156823,-0.5703166148742973,-1.38623326025081,-1.2888536210341925,-1.2296900497484486,24.1157350770876,0.10343360900879084,0.4651479852197653,1.1967425346374494,-0.35446065094170187,2.7479457202166007,0.42114094184787376,1.972344127427025,-1.0925016498635518,92.732446813871,18.70532480334974,0.7756015927895756,11,-0.5127630233764631,-1.1047525405883771,-1.4497139453887922,-1.1091547012329084,0.29929637908935725,0,-0.01767420672387321,-1.465759604881987,10.911091804504396,1.0754598192202185,10.673415184020996,-1.2812607915495495,10.532569885253906,-0.01767420672387321
2832,2004-11-09,10.992518424987793,11.012324333190918,10.807658195495604,11.003520965576172,2146586.0,0.0032136108163511867,13.307676922564209,-0.24997833246664208,93.99824365332354,78.53562101316896,-0.5055092324708674,-1.3731187833392582,-1.316389027875342,-1.2583825293264148,25.248934644565402,0.20466613769531428,0.6649868794294527,1.1565808773040764,-0.482274358202913,2.795436112811066,0.33715325955058084,1.976008495057572,-0.92116055317498,96.57801944307135,15.034940664539363,0.8194276177534948,11,-0.4511446952819824,-1.1399650573730469,-1.4750230312347412,-1.1443672180175781,0.21126651763916016,1,-0.006406459693587552,-2.9167238452924984,10.957305908203123,-1.465759604881987,10.911091804504396,1.0754598192202185,10.673415184020996,-0.006406459693587552
2833,2004-11-10,10.979312896728516,11.051937103271484,10.89348602294922,10.95290470123291,1334118.0,-0.0012013196383877656,-1.1818372827493215,-2.4001906908208372,93.41633024912575,81.5425101771693,-0.44027922384581863,-1.2910881299119659,-1.2935150915167277,-1.2370511505890285,26.187768864255496,0.15845108032226385,0.7955451295367251,1.0576579570770264,-0.633938546534921,2.7492544606889737,0.2118597052710527,1.903456208883,-0.7385810618676434,87.35615198784629,-0.39775567468822715,0.8457982518059737,11,-0.4181327819824219,-1.1069531440734863,-1.4618175029754639,-1.1311616897583008,0.3213033676147461,2,0.003207169439096713,13.307676922564209,10.992518424987793,-2.9167238452924984,10.957305908203123,-1.465759604881987,10.911091804504396,0.003207169439096713
2834,2004-11-11,11.190581321716307,11.214789390563963,10.946303367614746,11.014525413513184,1235059.0,0.01924240860744053,1.3921555298756254,6.6667148170885175,93.68596821020846,84.9604984767469,-0.5819961808794023,-1.390989075807214,-1.4930283522700414,-1.4390584239318098,26.080887049860667,0.268486022949217,0.8618097380783176,1.1529492855071997,-0.5533539740818298,2.859252545096229,0.299797655712684,2.0061009153017153,-0.7876084331733129,94.78667340307983,3.972296070278901,0.8531516297945149,11,-0.5479750633239728,-1.2367954254150373,-1.673085927963255,-1.342430114746092,0.05501747131347656,3,-0.0277285791289118,-1.1818372827493215,10.979312896728516,13.307676922564209,10.992518424987793,-2.9167238452924984,10.957305908203123,-0.0277285791289118
2835,2004-11-12,11.258803367614746,11.258803367614746,11.11575698852539,11.168574333190918,1294586.0,0.006096380870406426,2.1707394410856975,0.5125021667533419,92.09397376386747,88.0031077939706,-0.5423417972643083,-1.3528196473921845,-1.5509432609819669,-1.4992855335694415,25.955806521724163,0.14304637908935547,0.8795199674101344,1.1095956325531002,-0.6103168984265448,2.8295081635327453,0.24963936706327772,1.9695518980429227,-0.693467178667559,100.0,8.331060821174404,0.8599562654898223,11,-0.5017604827880859,-1.283010482788086,-1.7413079738616943,-1.4106521606445312,0.30589771270751953,4,-0.028147055268420318,1.3921555298756254,11.190581321716307,-1.1818372827493215,10.979312896728516,13.307676922564209,10.992518424987793,-0.028147055268420318
2836,2004-11-15,11.219189643859863,11.353432655334473,11.113555908203123,11.25,1858950.0,-0.0035184666133195597,1.0185217136597788,-0.34146831268760836,87.41439736694846,89.88201978245094,-0.4029647250215245,-1.1970972375950968,-1.4985033241458048,-1.4502096796392685,25.892151855907485,0.23987674713134943,0.8987664017118355,0.9573058605194085,-0.7311159838554762,2.645727704894293,0.11309493833196527,1.8015167827068517,-0.5151600191791648,75.40320748716559,-15.322492671864552,0.8442109221874426,11,-0.32570362091064453,-1.1960821151733398,-1.7016942501068115,-1.3710384368896484,0.3873243331909162,0,-0.02295010452498447,2.1707394410856975,11.258803367614746,1.3921555298756254,11.190581321716307,-1.1818372827493215,10.979312896728516,-0.02295010452498447
2837,2004-11-16,11.084946632385254,11.179576873779297,11.073944091796877,11.124560356140137,713408.0,-0.011965481976506154,-2.4285891165729128,1.2857275513046709,76.05624442208008,88.96056046189867,-0.1696027334936474,-0.9346778457828044,-1.3589727859131084,-1.308313519212735,25.559744166492177,0.1452455520629865,0.9398501954621992,0.7112671375274662,-0.8763472493819666,2.298881524436899,-0.08254005592725022,1.5050743309821826,-0.2510364015738009,41.6267010029254,-46.041835069070245,0.7938071934547167,11,-0.16945362091064453,-1.0618391036987305,-1.532789945602417,-1.236795425415039,0.4709510803222656,1,0.015485474184036674,1.0185217136597788,11.219189643859863,2.1707394410856975,11.258803367614746,1.3921555298756254,11.190581321716307,0.015485474184036674
2838,2004-11-17,11.192782402038574,11.276408195495605,11.10915470123291,11.113555908203123,921978.0,0.009728127092490713,-2.7999674990520558,-1.9999759256584781,77.69672329460793,88.23252356997678,-0.19437980471079896,-0.9000840338662286,-1.4566826108511286,-1.4054722265635071,25.01533937142512,0.19146156311035156,0.9739353322250146,0.6993845462799069,-0.7424921220752907,2.1412612146351044,-0.021553787897691024,1.4203228804575048,-0.25496768632251765,60.540727935423725,-25.068954899120634,0.7209383341775984,11,-0.14084625244140625,-1.1696748733520508,-1.623570203781128,-1.3446311950683594,0.4709491729736328,2,0.000983003170540897,-2.4285891165729128,11.084946632385254,1.0185217136597788,11.219189643859863,2.1707394410856975,11.258803367614746,0.000983003170540897
2839,2004-11-18,11.188380241394043,11.24339771270752,11.069541931152344,11.166373252868652,766573.0,-0.0003933035134972007,1.6333420003466805,0.2777730965994521,85.96757441347795,88.03855191728769,-0.12208661340589977,-0.7484231311664526,-1.439655661242167,-1.3884126973469897,24.356146724118695,0.17385578155517578,0.9963262058924016,0.5771346569061286,-0.6641191038422818,1.818388417654539,-0.043492223468076574,1.1977615372803339,-0.16744193775430283,41.86058230118819,-42.19184066688173,0.6206268803742048,11,-0.1078348159790039,-1.1652727127075195,-1.6004619598388672,-1.3402290344238281,0.6954231262207013,3,0.010031480922857439,-2.7999674990520558,11.192782402038574,-2.4285891165729128,11.084946632385254,1.0185217136597788,11.219189643859863,0.010031480922857439
2840,2004-11-19,10.895687103271484,11.135562896728516,10.882481575012207,11.113555908203123,1330029.0,-0.026160456813906996,-1.0720604655157606,-9.899982665973225,68.7942721843444,85.45819195088711,0.18795728609711837,-0.3177628756849007,-1.1332217700900316,-1.0866737300647795,23.62119874575465,0.30589866638183594,0.9643871271812543,0.1865101814270016,-0.7764432393493745,1.1494636022033777,-0.29496652896118647,0.6679868918151897,0.4577455520629883,2.8040127331783538,-77.68602370726207,0.4814767103881881,11,0.1848583221435547,-0.8725795745849609,-1.4711709022521973,-1.1619720458984375,0.9903173446655273,4,0.032114696984390845,1.6333420003466805,11.188380241394043,-2.7999674990520558,11.192782402038574,-2.4285891165729128,11.084946632385254,0.032114696984390845
2841,2004-11-22,11.098151206970217,11.117958068847656,10.838467597961426,10.871479034423828,1266413.0,0.018582040928647903,1.0991759215818295,-1.040406737520371,71.9744561893175,83.01110445488642,0.00846312411839456,-0.4177163529836765,-1.3193801238775702,-1.2739385516284667,25.433716817180578,0.27949047088623047,0.9291818082400383,0.3102991104125987,-0.48824858649802216,1.1088468073232196,-0.08897473804271172,0.7095729588679092,0.24586242675781023,59.29653712648174,-20.321694534764262,0.39927384845531005,11,-0.0022010803222674014,-1.0750436782836932,-1.7082960605621356,-1.4799728393554705,0.8076591491699183,0,0.04203852197103175,-1.0720604655157606,10.895687103271484,1.6333420003466805,11.188380241394043,-2.7999674990520558,11.192782402038574,0.04203852197103175
2842,2004-11-23,11.153168678283693,11.153168678283693,10.968310356140137,11.069541931152344,1012858.0,0.004957354633889244,3.421033424944831,0.36893256985144574,69.52902502075213,80.35695942951159,-0.023880959860983708,-0.4038295099099738,-1.3537109054358716,-1.3110335977212753,26.406049148305012,0.18485832214355646,0.8588700893535641,0.3084283828735366,-0.41719706757554853,1.0340538333226217,-0.05438434235100509,0.6712411080980782,0.17062311401367047,71.85930742529666,-6.3934413224001645,0.36281272522454255,11,-0.057218551635743964,-1.1300611495971697,-1.7853205204010028,-1.5470943450927752,0.7680463790893537,1,0.04064721980308561,1.0991759215818295,11.098151206970217,-1.0720604655157606,10.895687103271484,1.6333420003466805,11.188380241394043,0.04064721980308561
2843,2004-11-24,11.267605781555176,11.285210609436035,11.157569885253906,11.161972045898438,751123.0,0.010260501438869474,-1.2307391018108786,1.2631572945295038,69.01402948963809,77.61563290500376,-0.10406687573975404,-0.4702747638945901,-1.438326667960915,-1.4057872757024548,26.96637028194132,0.13204193115234197,0.7760841013095447,0.3770908355712894,-0.33302485049233965,1.0872065216349185,0.02203299253947577,0.7321486786031031,0.0367730429687505,96.05929417390338,18.84495101154988,0.35505784303181426,11,-0.17165565490722656,-1.2444982528686523,-1.9404704570770264,-1.7187495231628418,0.41373252868652344,2,0.025585908554262016,3.421033424944831,11.153168678283693,1.0991759215818295,11.098151206970217,-1.0720604655157606,10.895687103271484,0.025585908554262016
2844,2004-11-26,11.302817344665527,11.364437103271484,11.25660228729248,11.25660228729248,412141.0,0.0031250261850652716,-3.6666529096161784,0.4375028212883131,64.40124366631929,74.53866289416509,-0.13598361745475707,-0.45424609451050735,-1.4434732952534404,-1.4227731939763224,27.489322530271725,0.1078348159790039,0.6840873463388579,0.36498723030090297,-0.3210106362031997,1.0509850968050056,0.021988297048851635,0.7079861635529543,-0.46434974670410156,88.2845377947088,12.859376970737358,0.3429989332520516,11,-0.20136499404907227,-1.274207592010498,-2.037302255630493,-1.7836709022521973,0.14964771270751953,4,0.03193135121457269,-1.2307391018108786,11.267605781555176,3.421033424944831,11.153168678283693,1.0991759215818295,11.098151206970217,0.03193135121457269
2845,2004-11-29,11.22799301147461,11.346831321716307,11.135562896728516,11.346831321716307,898803.0,-0.006619971898088939,2.5555609055381105,-2.571419727610362,59.74640582485072,71.46444161170979,-0.0737443505212596,-0.3151573827555314,-1.3418133109433263,-1.3282514861333912,28.06119198264906,0.2112684249877912,0.5918398294319829,0.23910655975341832,-0.36492698082188646,0.8431401003287231,-0.06291021053423407,0.5411233300410707,-0.37900602340698164,74.05855464634945,0.7886663158683973,0.30201677028765217,11,-0.1265406608581543,-1.1443657875061035,-1.971280574798584,-1.7132477760314941,0.039612770080566406,0,0.05840851125129132,-3.6666529096161784,11.302817344665527,-1.2307391018108786,11.267605781555176,3.421033424944831,11.153168678283693,0.05840851125129132
2846,2004-11-30,11.016724586486816,11.124560356140137,10.89348602294922,11.003520965576172,2546458.0,-0.018816223413381516,1.0192172271691102,-0.11110576112863396,50.773504705878054,68.65524830990955,0.11821580503559836,-0.051042066159478594,-1.105114314601801,-1.1007388227021373,28.55647799523466,0.33450698852538885,0.4682683966582246,-0.00737309455871582,-0.5206798516029068,0.5059336624854751,-0.2640264730808113,0.24928028396337965,-0.15742859611511228,26.1680180143691,-42.329610944213215,0.25665337852209563,11,0.08472776412963867,-0.8010554313659668,-1.7611124515533447,-1.5019793510437012,0.3389091491699219,1,0.07890547273156479,2.5555609055381105,11.22799301147461,-3.6666529096161784,11.302817344665527,-1.2307391018108786,11.267605781555176,0.07890547273156479
2847,2004-12-01,11.194981575012207,11.247798919677734,11.047534942626953,11.047534942626953,1018310.0,0.016180579547576457,-1.716426598710295,11.167136150234741,56.23406989700532,66.27050904350926,-0.04782008217052969,-0.1706237581842256,-1.2591761467699243,-1.2623231548185707,29.023643390530516,0.23107433319091797,0.3710213896260246,0.12808022499084437,-0.27574927785006587,0.5319097278317546,-0.07383452642961075,0.3299949764112995,-0.32558276238250805,64.01844366864563,-2.0072200005031675,0.20191475142045479,12,-0.09352922439575195,-0.7141275405883789,-1.9190127849578857,-1.6802363395690918,0.11883831024169744,2,0.06349530603199338,1.0192172271691102,11.016724586486816,2.5555609055381105,11.22799301147461,-3.6666529096161784,11.302817344665527,0.06349530603199338
2848,2004-12-02,11.09375,11.170775413513184,11.010123252868652,11.157569885253906,1053754.0,-0.009042585227488131,2.5609106474728898,-0.4328337936342645,47.01086492530334,61.94198576704542,0.04233881790555927,-0.026555874931654344,-1.1322275465028753,-1.1492306767007463,29.12816760452034,0.1848583221435547,0.30317885840432623,-0.0012103557586673475,-0.3171338473922578,0.3147131358749231,-0.15917210157546258,0.15675139005812788,-0.21445042155746563,42.52330771037667,-19.04370867191829,0.15796174581679562,12,0.007702350616455078,-0.47315073013305664,-1.6967430114746094,-1.5790047645568848,0.2244720458984375,3,0.07458839953785201,-1.716426598710295,11.194981575012207,1.0192172271691102,11.016724586486816,2.5555609055381105,11.22799301147461,0.07458839953785201
2849,2004-12-03,11.192782402038574,11.20598602294922,11.018925666809082,11.038731575012207,865632.0,0.008926864409110946,1.0731725362533082,-2.413837417812313,48.000009244771505,59.63151210709288,-0.06258494427259542,-0.08925997166032396,-1.1991794526354624,-1.2352139545049052,28.9964430913514,0.1870603561401385,0.2749309706992893,0.07185368537902903,-0.17628382117467822,0.3199911919327363,-0.052215067897824596,0.19592243865588266,-0.3037800730994604,66.0195175517023,8.929262762862578,0.12406875327685367,12,-0.09133005142211914,-0.47535228729248047,-1.6637325286865234,-1.6637325286865234,0.11883735656738104,4,0.04364919201092876,2.5609106474728898,11.09375,-1.716426598710295,11.194981575012207,1.0192172271691102,11.016724586486816,0.04364919201092876
2850,2004-12-06,10.946303367614746,11.13776397705078,10.93089771270752,11.13776397705078,1155994.0,-0.022021247762212925,1.160927670214854,-1.2428405165475884,42.65406737036243,56.37369112720898,0.21437264502089448,0.16863846298247687,-0.9236739759569836,-0.9781110386509173,28.250684396434877,0.2618846893310547,0.22454172564248331,-0.1763859272003181,-0.41868567430410586,0.06591381990346967,-0.29753580075221286,-0.05523605364842332,-0.04779234318898418,14.906977745717212,-38.219954821326226,0.12114987355189416,12,0.18265819549560547,-0.22887325286865234,-1.3842430114746094,-1.3842430114746094,0.47535133361816406,0,0.046240422246637936,1.0731725362533082,11.192782402038574,2.5609106474728898,11.09375,-1.716426598710295,11.194981575012207,0.046240422246637936
2851,2004-12-07,10.763644218444824,10.95950698852539,10.75924301147461,10.946303367614746,859270.0,-0.016686834179137522,-1.09194967175063,0.9540299161689859,41.57046422370007,53.267184371980974,0.3850881279662257,0.3542053530765017,-0.7036509311177177,-0.7837793776731701,27.098867549155116,0.20026397705078125,0.157684390073074,-0.34936199188232386,-0.6316664207551028,-0.06705756300954491,-0.49051420631871423,-0.2082097774459335,0.6007928848266602,0.9008604534949092,-51.46327665908777,0.14115221443638987,12,0.29819583892822266,-0.04621410369873047,-1.2015838623046875,-1.2015838623046875,0.9639091491699201,1,0.04682071916189412,1.160927670214854,10.946303367614746,1.0731725362533082,11.192782402038574,2.5609106474728898,11.09375,0.04682071916189412
2852,2004-12-08,10.92209529876709,11.034331321716307,10.814261436462402,10.816460609436037,1174170.0,0.014720951111589109,-3.00006933730864,-0.5783158949940382,43.082111116743945,50.38586010832608,0.2127893433182777,0.20048690348030185,-0.8207785461750152,-0.9311344540812456,26.373344275563394,0.2706871032714826,0.13939804084319007,-0.1873897552490238,-0.47766610418387856,0.10288659368583097,-0.33252792971645206,-0.04225158078159552,0.4302379226684572,36.453236672899926,-14.262079001463022,0.14513817446742755,12,0.13974475860595703,-0.11223554611206055,-1.3600349426269531,-1.3600349426269531,0.9242954254150373,2,0.03969370574330977,-1.09194967175063,10.763644218444824,1.160927670214854,10.946303367614746,1.0731725362533082,11.192782402038574,0.03969370574330977
2853,2004-12-09,11.014525413513184,11.060738563537598,10.761444091796877,10.89348602294922,850182.0,0.008462672428478868,1.804145911050534,1.145829947817925,45.74814065701139,48.31329310729186,0.09016643686343961,0.11681947774523849,-0.8731517173299643,-1.0134699640722324,25.448768271964468,0.2992944717407209,0.09655965070922434,-0.0967202663421638,-0.38408478848731775,0.19064425580299016,-0.24040252741474077,0.04696199473041318,0.32594600372314453,57.14300962334856,5.08837701973588,0.14368226107257673,12,0.03851175308227539,-0.11553716659545898,-1.4425621032714844,-1.4425621032714844,0.8736782073974609,3,0.02717270699412344,-3.00006933730864,10.92209529876709,-1.09194967175063,10.763644218444824,1.160927670214854,10.946303367614746,0.02717270699412344
2854,2004-12-10,10.880282402038574,10.98151397705078,10.763644218444824,10.98151397705078,920614.0,-0.012187816218564684,3.304383460984204,-0.8363523191957051,49.591605267136615,47.184981934212516,0.17675769655349072,0.2388707638941039,-0.710511516794238,-0.8704429849752717,24.128347406248757,0.2508811950683594,0.052774789269280475,-0.21544833183288503,-0.5178885378221221,0.08699187415635201,-0.36666843482750267,-0.0642282288382674,0.44856444708251964,31.976931681901245,-25.2208343970503,0.15122010299461847,12,0.12323856353759766,0.040712833404541016,-1.2092876434326172,-1.2367963790893555,0.9925165176391602,4,0.04025076075027334,1.804145911050534,11.014525413513184,-3.00006933730864,10.92209529876709,-1.09194967175063,10.763644218444824,0.04025076075027334
2855,2004-12-13,10.941901206970217,10.95950698852539,10.726231575012207,10.860474586486816,767482.0,0.005663346102128486,2.999983647305076,-0.8043599091842916,45.52333581429712,46.60162983514797,0.07854931811468369,0.16052325304207926,-0.7563370786579835,-0.9197381103635092,22.590137661150315,0.2332754135131836,0.0004278513102740078,-0.13798441886901713,-0.43764470440090264,0.16167586666286837,-0.2878145616349599,0.01184572389692562,0.37555356539794715,64.47387927790312,7.230058168205055,0.14983014276594278,12,0.04511404037475408,0.10343313217162908,-1.1421651840209979,-1.235694885253908,0.7196311950683576,0,0.03378924234850711,3.304383460984204,10.880282402038574,1.804145911050534,11.014525413513184,-3.00006933730864,10.92209529876709,0.03378924234850711
2856,2004-12-14,10.961708068847656,10.999119758605957,10.891284942626953,10.95950698852539,941517.0,0.0018101846747458072,1.8000148577371666,0.027031458621254476,44.401574333259106,45.28690810584283,0.05600743942003916,0.12694605564700545,-0.7597239592886087,-0.9269458593564011,20.83113570506686,0.1078348159790039,-0.04525653985250244,-0.10530347824096609,-0.401872578881596,0.19126562239966383,-0.25358802856128193,0.04298107207934976,0.33209777562626996,70.39508946390083,14.380393349767445,0.14828455032031523,12,0.004400730133056641,0.08362627029418945,-0.9149425029754639,-1.1410646438598633,0.49295711517333807,1,0.0419593944206913,2.999983647305076,10.941901206970217,3.304383460984204,10.880282402038574,1.804145911050534,11.014525413513184,0.0419593944206913
2857,2004-12-15,11.25660228729248,11.25660228729248,10.948504447937012,10.961708068847656,1041939.0,0.026902214198067487,1.0895481842965664,133.9770363951473,49.708965027373125,45.58669700607281,-0.25616516257889366,-0.16277430188129927,-1.0322336185275525,-1.2058872856021914,19.494875570969803,0.30809783935546875,-0.07359906286830586,0.18100795745849574,-0.1274440511616728,0.48945996607866427,0.026781953148411475,0.33523396176858,0.014500586402977689,100.0,47.02444338647615,0.1542260043100843,12,-0.2651853561401367,-0.21126794815063477,-1.1080541610717773,-1.4040489196777344,0.29929542541503906,2,0.041837764922539655,1.8000148577371666,10.961708068847656,2.999983647305076,10.941901206970217,3.304383460984204,10.880282402038574,0.041837764922539655
2858,2004-12-16,11.203784942626953,11.311619758605955,11.139965057373047,11.201584815979004,1010586.0,-0.004692121416171258,-1.7368493077782479,0.007460731714415997,47.404829416948196,45.520565914092444,-0.20796797881609308,-0.1149857922844344,-0.9507278414047953,-1.1398274648371576,17.942837049505624,0.17165470123290838,-0.07285423111997069,0.1276404857635498,-0.18172942868902453,0.43701040021612414,-0.027044471462737363,0.28232544298983697,-0.4775533676147461,81.57892164529271,31.70363792399077,0.15468495722628714,12,-0.1848592758178711,-0.15845060348510742,-1.0068213939666748,-1.351231575012207,0.4115324020385742,3,0.05735613320372268,1.0895481842965664,11.25660228729248,1.8000148577371666,10.961708068847656,2.999983647305076,10.941901206970217,0.05735613320372268
2859,2004-12-17,11.300616264343262,11.300616264343262,11.142165184020996,11.157569885253906,1348659.0,0.008642732988197066,1.215380512683756,65.0173385348938,51.88141160100466,46.5458263841638,-0.32172755373068007,-0.21394670443452668,-1.0119749879803148,-1.2267246429350216,16.493894534709945,0.15845108032226562,-0.09542542488977368,0.2188600063323971,-0.10290556986819155,0.5406255825329858,0.05797721823210367,0.37974279443269054,-0.5626769256591793,98.12030810134532,49.18472831109914,0.16088278810029422,12,-0.2816905975341797,-0.255281925201416,-1.0838463306427002,-1.4282565116882324,0.3102989196777326,4,0.05199604542111502,-1.7368493077782479,11.203784942626953,1.0895481842965664,11.25660228729248,1.8000148577371666,10.961708068847656,0.05199604542111502
2860,2004-12-20,11.245598793029783,11.463467597961426,11.238995552062988,11.322623252868652,1584038.0,-0.0048685372573064045,-3.9755004544781958,-0.538457948598299,56.45163371564116,48.19928966104614,-0.24561986411055692,-0.13847005939737578,-0.9207823652001697,-1.1676846254473752,16.00391682565123,0.2244720458984375,-0.0930487123221333,0.14634695053100444,-0.1708389969363342,0.4635328979983431,-0.012246023202663991,0.30493992426467287,-0.496185845947263,61.92320705627018,9.690145829927893,0.1585929737336693,12,-0.15074920654296697,-0.15074920654296697,-0.9474027156829816,-1.2918128967285138,0.43794059753418146,0,0.05577294176960157,1.215380512683756,11.300616264343262,-1.7368493077782479,11.203784942626953,1.0895481842965664,11.25660228729248,0.05577294176960157
2861,2004-12-21,11.564701080322266,11.564701080322266,11.245598793029783,11.289612770080565,1509517.0,0.028375748874330142,1.3199988906261504,-3.571440952876151,59.655193540208565,50.04074326365332,-0.49075015743448347,-0.4435695030904565,-1.1989718490392889,-1.483046572527531,15.78728460709265,0.31910228729248225,-0.09217980349034072,0.4421217441558838,0.0627479561393045,0.8214955321724631,0.25243485014759415,0.6318086381641734,-0.7867259472045891,100.0,47.22292518532064,0.18968689400828925,12,-0.4192347526550293,-0.4192347526550293,-1.1982831954956055,-1.5889081954956055,0.05941867828368963,1,0.008373006880486589,-3.9755004544781958,11.245598793029783,1.215380512683756,11.300616264343262,-1.7368493077782479,11.203784942626953,0.008373006880486589
2862,2004-12-22,11.60651397705078,11.685738563537598,11.536091804504395,11.536091804504395,1480435.0,0.0036155622560500866,-3.249989843316225,0.25599841914223787,63.81967127157872,52.04869110971636,-0.4752456639314122,-0.47397862335506424,-1.19797496562561,-1.5255817660091484,15.585052845815284,0.14964675903320312,-0.05726695712204943,0.4612673759460435,0.024383152281586717,0.8981515996105003,0.2428252641138151,0.6797094877782719,-0.781335287100827,85.4839808836503,30.112364017007913,0.21844211183222828,12,-0.40052890777587713,-0.40052890777587713,-1.1482172012329084,-1.583406448364256,0.20906734466552734,2,-0.01308306639961243,1.3199988906261504,11.564701080322266,-3.9755004544781958,11.245598793029783,1.215380512683756,11.300616264343262,-0.01308306639961243
2863,2004-12-23,11.55589771270752,11.60651397705078,11.51848602294922,11.575703620910645,663878.0,-0.0043610221332039956,1.1621419034456981,-0.28124534485327685,60.048687126097754,53.21058909404537,-0.3796881247356687,-0.4223088421482828,-1.097159846028049,-1.4691022347043354,14.980345092806902,0.08802795410155895,-0.0023875075180868066,0.39623651504516566,-0.07529606411715228,0.8677690942074836,0.1604702254640067,0.6320028046263246,-0.6618742328705558,76.11346402843618,21.176272129750004,0.23576628958115858,12,-0.3499126434326172,-0.3499126434326172,-1.0865974426269531,-1.532790184020996,0.39392662048339844,3,0.0,-3.249989843316225,11.60651397705078,1.3199988906261504,11.564701080322266,-3.9755004544781958,11.245598793029783,0.0
2864,2004-12-27,11.663731575012207,11.69674301147461,11.575703620910645,11.57790470123291,954694.0,0.009331500242175661,-1.6829366253752167,-4.3333975346687215,71.50390528972093,56.09731903575912,-0.4075622028599053,-0.5288309924560028,-1.1398074779605558,-1.5733379166767634,14.2297527415671,0.14084529876708984,0.04525702751867833,0.48602466583252024,-0.03373427253632144,1.005783604201362,0.2261451966480994,0.7459041350169411,-0.7063708884791922,92.78828625180475,31.433121964402616,0.2598794691844213,12,-0.3697175979614258,-0.45224428176879883,-1.1262097358703613,-1.6406240463256836,0.2442798614501953,0,-0.004150835436782518,1.1621419034456981,11.55589771270752,-3.249989843316225,11.60651397705078,1.3199988906261504,11.564701080322266,-0.004150835436782518
2865,2004-12-28,11.883803367614744,11.883803367614744,11.630722045898438,11.630722045898438,1137818.0,0.018868043317629812,1.000000000000014,2.9487421663184823,82.83870015365723,60.368110793581145,-0.5363805734056211,-0.734932347843456,-1.2958289630458228,-1.7832244598909153,14.183316769638251,0.2530813217163068,0.09004138052777577,0.6733059406280493,0.06498667076058062,1.281625210495518,0.36914630569431495,0.9774655755617836,-0.8525044485875704,100.0,29.717286835130082,0.3041596349337342,12,-0.4676494598388654,-0.5787858963012678,-1.331976890563963,-1.8606958389282209,-0.16505336761474432,1,-0.022963034236784252,-1.6829366253752167,11.663731575012207,1.1621419034456981,11.55589771270752,-3.249989843316225,11.60651397705078,-0.022963034236784252
2866,2004-12-29,11.886004447937012,11.91901397705078,11.806777954101562,11.861796379089355,821555.0,0.00018521682446093202,1.4878554064053011,0.09565332077249243,81.10794580180676,63.856886435184876,-0.43994725046235317,-0.7048057965924794,-1.2306470568538685,-1.7708371327283423,15.189083799221248,0.11223602294921697,0.14065312566161126,0.632043027877808,-0.03897003728624071,1.3030560930418567,0.29653649529578274,0.9675495604598332,-0.7524049950793295,91.75849556173605,16.486208109250214,0.3355065325820246,12,-0.35651493072509766,-0.5633816719055176,-1.3341779708862305,-1.8628969192504883,-0.3103008270263672,2,-0.017033903887541224,1.000000000000014,11.883803367614744,-1.6829366253752167,11.663731575012207,1.1621419034456981,11.55589771270752,-0.017033903887541224
2867,2004-12-30,11.905810356140135,11.905810356140135,11.778168678283693,11.861796379089355,926976.0,0.0016663217896204507,4.80005200208039,1.8181531673494382,80.17881638125448,67.49844054233002,-0.4000477843675032,-0.7047611947493184,-1.1776904298759714,-1.7765995560830898,15.815546053376389,0.12764167785644176,0.20232528180265597,0.6163074970245344,-0.11421395627810149,1.3468289503271702,0.25104677037321643,0.9815682236758523,-0.6622528698954184,96.70344584555599,18.347358664594694,0.3652607266513176,12,-0.37522077560424627,-0.5831875801086408,-1.3462815284728986,-1.8827028274536115,-0.09683132171630682,3,-0.023659926465140146,1.4878554064053011,11.886004447937012,1.000000000000014,11.883803367614744,-1.6829366253752167,11.663731575012207,-0.023659926465140146
2868,2004-12-31,11.921215057373047,12.033451080322266,11.828784942626953,11.905810356140135,767027.0,0.0012938809515781191,-1.4155734521940266,0.3499956664933809,88.33060704751323,71.54835114749764,-0.3385890777500258,-0.6903925724173554,-1.1170215922208122,-1.783385989365927,16.74540885134691,0.2046661376953125,0.2720838485618646,0.590338945388794,-0.18580520410376522,1.366483094881353,0.20226687064251436,0.9784110201350735,-0.5830936624154823,75.48079827827236,-8.380819624643905,0.3880720747462798,12,-0.2849917411804199,-0.5413737297058105,-1.3616862297058105,-1.8981075286865234,-0.08142566680908203,4,-0.008860987336304027,4.80005200208039,11.905810356140135,1.4878554064053011,11.886004447937012,1.000000000000014,11.883803367614744,-0.008860987336304027
2869,2005-01-03,11.6813383102417,11.9938383102417,11.652729034423828,11.960826873779295,1178714.0,-0.0201218370759102,-1.0261483078090878,-18.143069398871067,74.06876470624752,73.50581014645391,-0.04361399619617501,-0.4343048082705465,-0.8033544127244081,-1.5337034845206254,17.25346305619928,0.3411092758178711,0.3083115383336015,0.3260344028472897,-0.4624642778135737,1.114533083508153,-0.06821493748314111,0.7202837431777205,-0.23196416562578293,12.568317656976689,-70.69935921870899,0.39424934033043135,1,-0.04181337356567383,-0.3014969825744629,-1.121809482574463,-1.6582307815551758,-0.1782569885253924,0,0.022984183474407338,-1.4155734521940266,11.921215057373047,4.80005200208039,11.905810356140135,1.4878554064053011,11.886004447937012,0.022984183474407338
2870,2005-01-04,11.452465057373047,11.69674301147461,11.373238563537598,11.6813383102417,1863040.0,-0.01959306774532732,1.4915368145811374,0.8189002439731852,64.06052246750153,73.99529113837535,0.2432717725808864,-0.17451433654813542,-0.5052342986001097,-1.293690669034925,17.68454414904978,0.3235044479370117,0.3522903774457262,0.07185306549072301,-0.6935250205604273,0.8372311515418733,-0.31083597753485215,0.45454210851629817,0.5809860229492188,12.000150227580338,-69.88457115338178,0.3826890430255754,1,0.25087976455688477,-0.07262372970581055,-0.8874340057373047,-1.4238553047180176,0.1650533676147461,1,0.03977714638789287,-1.0261483078090878,11.6813383102417,-1.4155734521940266,11.921215057373047,4.80005200208039,11.905810356140135,0.03977714638789287
2871,2005-01-05,11.267605781555176,11.465668678283693,11.267605781555176,11.397446632385256,1158266.0,-0.016141439846512284,-2.0508564209536955,0.5673046072561132,50.33647273456856,72.49715796759644,0.42639631315060633,0.05274034457917409,-0.270791117030722,-1.096369659649202,18.6671283413271,0.1980628967285174,0.3771222234498133,-0.1382042884826653,-0.8493174968275632,0.5729089198622326,-0.49376089265511425,0.21735231568978364,0.7526410484313963,0.0,-76.30534498036303,0.3555566041724485,1,0.3829226493835449,0.11223554611206055,-0.6750659942626953,-1.2389960289001465,0.4115314483642596,2,0.040039048861945314,1.4915368145811374,11.452465057373047,-1.0261483078090878,11.6813383102417,-1.4155734521940266,11.921215057373047,0.040039048861945314
2872,2005-01-06,11.355633735656738,11.39964771270752,11.267605781555176,11.300616264343262,692960.0,0.007812480824068491,-1.1818181818181819,-0.42373005846578143,54.54545973589087,71.88568825757346,0.3341812387920964,-0.0012044172685374832,-0.3230109452136034,-1.177833326806848,19.4352101989094,0.13204193115234375,0.40121599515016193,-0.07185325622558558,-0.7463713114504511,0.6026647989992799,-0.40911228383801834,0.2654057713868472,0.6345074523925778,11.494221384302538,-61.49432700861291,0.3372590276124324,1,0.2948946952819824,0.024207592010498047,-0.6970729827880859,-1.327023983001709,0.2530813217163086,3,0.01937979776178289,-2.0508564209536955,11.267605781555176,1.4915368145811374,11.452465057373047,-1.0261483078090878,11.6813383102417,0.01937979776178289
2873,2005-01-07,11.313819885253904,11.377640724182127,11.278609275817873,11.333626747131348,1499974.0,-0.0036822119642286877,-1.1951358721501806,-0.3600104004160489,50.408700524211135,69.54177661696126,0.3777719272177542,0.06764993770382866,-0.25599133165755994,-1.1290343350084644,20.45582107102575,0.09903144836425426,0.39295552052710647,-0.12863183021545588,-0.7773607038063624,0.5200970433754506,-0.4529962670109082,0.19573260657999647,0.647419886535646,6.36354085960764,-60.8251197674668,0.32436443679545307,1,0.33670854568481623,0.06602144241333185,-0.5226666927337629,-1.2852101325988752,0.3829231262207049,4,0.04376586813223882,-1.1818181818181819,11.355633735656738,-2.0508564209536955,11.267605781555176,1.4915368145811374,11.452465057373047,0.04376586813223882
2874,2005-01-10,11.318222045898438,11.388644218444824,11.230194091796877,11.230194091796877,876992.0,0.00038909587470725704,-2.5999956664934314,-4.4443160479556,52.320673562466034,66.15088477349558,0.35671781944430947,0.10302131008948834,-0.23475877318690053,-1.1252655298199876,21.452712546267367,0.15845012664794744,0.3719263574899916,-0.14612665176391637,-0.7424032718780946,0.4501499683502619,-0.4442649618210055,0.15201165829317276,0.6152723662817383,18.867893673907936,-46.9632167688762,0.29813831005708924,1,0.3136005401611328,0.06161928176879883,-0.4571962356567383,-1.2896122932434082,0.3785209655761719,0,0.04608209156441978,-1.1951358721501806,11.313819885253904,-1.1818181818181819,11.355633735656738,-2.0508564209536955,11.267605781555176,0.04608209156441978
2875,2005-01-11,11.311619758605955,11.322623252868652,11.247798919677734,11.300616264343262,1090560.0,-0.0005833325469060124,3.533368001386722,0.12499999999998235,39.89454916837323,61.571618480891836,0.30577596968262455,0.14623996572935027,-0.19724562240305232,-1.1074257803655723,22.662133288756596,0.07482433319091797,0.36288021880687715,-0.17121486663818608,-0.7203544317712147,0.37792469849484256,-0.4457846492047004,0.10335491592832824,0.5796766343512232,34.5793862615562,-25.817155889890024,0.2745697825665146,1,0.32020282745361506,0.06822156906128107,-0.40217852592468084,-1.283010005950926,0.3036975860595721,1,0.016926096102610533,-2.5999956664934314,11.318222045898438,-1.1951358721501806,11.313819885253904,-1.1818181818181819,11.355633735656738,0.016926096102610533
2876,2005-01-12,11.42165470123291,11.437060356140135,11.278609275817873,11.316020965576172,1218246.0,0.009727602675402736,1.3225626078994723,9.600017334028244,43.00000361124261,57.44063928422385,0.13739462937021862,0.076344041505914,-0.27785918288324574,-1.2060666860861637,23.939935875868425,0.15845108032226207,0.3251324501179127,-0.08417725563049316,-0.5770688941031139,0.4087143828421276,-0.33062307486680353,0.1622685636058172,0.4299755536546499,92.5528432796264,33.870260213528354,0.24644581923631012,1,0.21016788482666016,-0.04181337356567383,-0.4984588623046875,-1.3930449485778809,0.20906734466552734,2,0.01714845430704015,3.533368001386722,11.311619758605955,-2.5999956664934314,11.318222045898438,-1.1951358721501806,11.313819885253904,0.01714845430704015
2877,2005-01-13,11.727553367614744,11.800175666809082,11.39964771270752,11.42165470123291,3607936.0,0.026782342347366983,-1.2893025537597775,2.895842549541806,55.44694258973222,53.78689878891485,-0.2195354195187793,-0.2028640542105382,-0.5510266380464071,-1.4969901856592198,24.750594622585087,0.4005279541015625,0.2499467149881056,0.19817385673522736,-0.2895556853052579,0.6859033987757126,-0.04569091428501615,0.44203862775547087,0.08679071748737499,87.25883390304632,29.50960290501628,0.24386477102024304,1,-0.11553716659545721,-0.347712039947508,-0.837918281555174,-1.698943614959715,-0.42033576965331854,3,-0.004128409070301764,1.3225626078994723,11.42165470123291,3.533368001386722,11.311619758605955,-2.5999956664934314,11.318222045898438,-0.004128409070301764
2878,2005-01-14,11.846390724182127,11.866196632385256,11.668133735656738,11.723151206970215,1695366.0,0.010133175509185799,1.4324381302631422,0.40287693525960033,55.75590851227254,51.75213698958429,-0.39124654786088087,-0.28574065776763824,-0.6413202865327357,-1.601414866570499,25.485000282926386,0.1980628967285174,0.18273422727131106,0.28488092422485245,-0.19716901450937918,0.7669308629590841,0.043855954857736634,0.5259058935919683,-0.6161966323852504,96.88587592986568,41.76906552798722,0.24102496936711537,1,-0.2981953620910609,-0.4665493965148908,-0.910540819168089,-1.8177809715270978,-0.2508792877197248,4,-0.020063129128765844,-1.2893025537597775,11.727553367614744,1.3225626078994723,11.42165470123291,3.533368001386722,11.311619758605955,-0.020063129128765844
2879,2005-01-18,11.888203620910645,11.960826873779295,11.742958068847654,11.828784942626953,1544051.0,0.0035295895350779816,1.1290265461984368,0.48213981706468434,50.15620895029216,50.20721326544992,-0.4477113337137233,-0.2964764112741278,-0.6580556558686297,-1.629339244482031,26.352846071189518,0.21786880493164062,0.11527143297298359,0.2973144531250007,-0.18938617937358515,0.7840150856235866,0.05396413687570778,0.5406647693742936,-0.6452894783020007,89.81480986111431,38.70755408904283,0.2433503162492929,1,-0.2926931381225586,-0.5083622932434082,-0.9121909141540527,-1.8595938682556152,-0.2860908508300799,1,-0.016105091697728557,1.4324381302631422,11.846390724182127,-1.2893025537597775,11.727553367614744,1.3225626078994723,11.42165470123291,-0.016105091697728557
2880,2005-01-19,11.872798919677734,11.974032402038574,11.857394218444824,11.888203620910645,1539507.0,-0.0012957972225352554,-4.047731071627561,-0.259256881470187,49.53555781696409,50.11822271904943,-0.40947237270644976,-0.24419417743256666,-0.6248975870654156,-1.6006622357727753,26.730648243309552,0.11663818359375,0.03219756341712099,0.2505497455596917,-0.22312498568049044,0.7242244767998738,0.013712379939599728,0.4873871111797836,-0.6011682678222652,85.4428938952611,37.846961572450155,0.2368373656200913,1,-0.27068567276000977,-0.49295759201049805,-0.9105408191680908,-1.844189167022705,-0.2640838623046875,2,-0.014828509216250008,1.1290265461984368,11.888203620910645,1.4324381302631422,11.846390724182127,-1.2893025537597775,11.727553367614744,-0.014828509216250008
2881,2005-01-20,11.661532402038574,11.872798919677734,11.632923126220705,11.828784942626953,1947558.0,-0.017794162864917307,-1.1372533191715528,10.857240141150251,42.428379035090195,48.77188041896046,-0.15248658991923314,-0.02666866258158862,-0.3994564478970819,-1.3780253694845594,26.405506938802294,0.23987579345702947,-0.023565868638804943,0.034441661834716086,-0.438735592362681,0.5076189160321132,-0.20214696526398157,0.27103028893341374,-0.34775764517211805,45.59395370305801,4.035889425802594,0.23658862709869838,1,-0.05941915512084961,-0.19916439056396484,-0.645357608795166,-1.632922649383545,-0.052817344665527344,3,-0.003963034683586497,-4.047731071627561,11.872798919677734,1.1290265461984368,11.888203620910645,1.4324381302631422,11.846390724182127,-0.003963034683586497
2882,2005-01-21,11.454665184020994,11.701144218444824,11.377640724182127,11.670334815979006,2332435.0,-0.017739282530434552,1.3333356261908658,1.2894849381618099,37.07315732648713,47.29015339699112,0.07812076563029535,0.17733098692165505,-0.18166135184543641,-1.1583452796089233,25.32090794400136,0.3235034942626971,-0.0538916282469426,-0.16483311653137456,-0.6442326658411286,0.3145664327783795,-0.4045328911862516,0.07486665812350246,-0.10127496844421024,12.915079585903804,-23.346031521459018,0.23969977465487693,1,0.1474480628967303,0.036312580108644354,-0.448943614959715,-1.426055431365965,0.4401407241821307,4,0.015369882842410698,-1.1372533191715528,11.661532402038574,-4.047731071627561,11.872798919677734,1.1290265461984368,11.888203620910645,0.015369882842410698
2883,2005-01-24,11.55589771270752,11.663731575012207,11.454665184020994,11.487675666809082,1996634.0,0.008837668064514137,-2.114745247364327,-0.3163266208555483,46.23512615221159,46.61398146251842,0.01658191878329518,0.080210913477476,-0.2701386437195392,-1.2450623187934546,24.2759278003807,0.2090663909912127,-0.03758050120973877,-0.06360058784484934,-0.5430001371546034,0.4157989614649047,-0.30330036249972636,0.17609918681002767,-0.1782569885253924,29.88924814747319,-8.981824789492798,0.23969977465487693,1,0.055017948150634766,0.03081035614013672,-0.5375220775604248,-1.5272879600524902,0.1848592758178711,0,-0.021519757350623725,1.3333356261908658,11.454665184020994,-1.1372533191715528,11.661532402038574,-4.047731071627561,11.872798919677734,-0.021519757350623725
2884,2005-01-25,11.615317344665527,11.7561616897583,11.544894218444824,11.544894218444824,1376378.0,0.005141931283509704,-4.999945831753426,1.0322634757324982,55.441178251218915,48.34138469394572,0.004176336021412652,0.017895762530370618,-0.3226604470140195,-1.2897546737770433,23.028979427084927,0.21126747131347656,-0.0331445438386595,-0.001760244369506836,-0.4807080732743305,0.47718758453531684,-0.24123415882191956,0.2377136700829059,-0.2376766204834002,39.85243746821859,-2.3177568179818877,0.23947391445241215,1,0.011003494262695312,-0.027509212493896484,-0.5831873416900635,-1.586707592010498,0.11443710327148438,1,-0.0017051542902718486,-2.114745247364327,11.55589771270752,1.3333356261908658,11.454665184020994,-1.1372533191715528,11.661532402038574,-0.0017051542902718486
2885,2005-01-26,11.610915184020994,11.709946632385256,11.529488563537598,11.641724586486815,1144634.0,-0.0003789961577377321,1.157898938293216,-0.4374898434537674,63.0434436030289,50.56843358192197,0.06202037242170988,0.0008491274164708074,-0.3134687298456722,-1.2717311965158764,21.190376747087587,0.18045806884765803,-0.015015336360299614,0.007482004165646927,-0.4547276303417451,0.469691638673039,-0.2236228130880491,0.23858682141934295,-0.19749095916747983,47.11109741511623,-0.3770942500134211,0.23110481725369567,1,0.06492137908935725,0.020907402038575995,-0.5787851810455305,-1.582305431365965,-0.08802795410155895,2,-0.0007581154285359881,-4.999945831753426,11.615317344665527,-2.114745247364327,11.55589771270752,1.3333356261908658,11.454665184020994,-0.0007581154285359881
2886,2005-01-27,11.683539390563965,11.698944091796875,11.51848602294922,11.621918678283693,986957.0,0.006254821897494933,2.904746182418451,-2.0000619080046476,62.60575246480769,51.3638569013748,0.03402974347549126,-0.09246152340741531,-0.3790836658587846,-1.328803083469472,19.14620750124079,0.18045806884765447,0.003606401348076105,0.0902294635772698,-0.35445852238364495,0.5349174495381845,-0.13211452940318757,0.31257345655772717,-0.23647867507934706,80.81419371743587,27.584423651157962,0.22234399298045748,1,-0.007702827453613281,-0.05171680450439453,-0.5886898040771484,-1.6054143905639648,-0.1518497467040998,3,-0.006404252229538332,1.157898938293216,11.610915184020994,-4.999945831753426,11.615317344665527,-2.114745247364327,11.55589771270752,-0.006404252229538332
2887,2005-01-28,11.624119758605955,11.646126747131348,11.454665184020994,11.626319885253904,1006042.0,-0.005085756119930451,8.157805907172303,-0.03570433652149792,61.76961047097529,52.032046007897335,0.08631086517735298,-0.058212051647346996,-0.30887299309934413,-1.2571109737377721,17.06315423922323,0.22887420654297053,0.04486648592625819,0.04489436149597026,-0.37528740892995316,0.4650761319218937,-0.16519652371699145,0.25498524670893197,0.34991264343261896,56.20449038723072,-2.831534686363682,0.21009088521296168,1,0.05171680450439631,0.007702827453615058,-0.4786534309387189,-1.4953780174255353,-0.2310733795165998,4,-0.0013252359363816746,2.904746182418451,11.683539390563965,1.157898938293216,11.610915184020994,-4.999945831753426,11.615317344665527,-0.0013252359363816746
2888,2005-01-31,11.815581321716307,11.817782402038574,11.641724586486815,11.679137229919435,1275501.0,0.016471059063943416,1.5000000000000253,-62.0164716081475,66.52044310553988,53.85029424736929,-0.12290542708269747,-0.2719354680966912,-0.4905726284658076,-1.4333403274902512,14.77372301393432,0.19366264343261896,0.08206789192217023,0.24163761138915874,-0.16280474466381456,0.646079967442132,0.039416433362672976,0.4438587894156445,0.1480637359619159,99.39383752324275,33.81956517784943,0.20222117802648634,1,-0.13974475860595525,-0.1837587356567365,-0.6095962524414045,-1.6263208389282209,-0.39172554016113104,0,0.006705094258985689,8.157805907172303,11.624119758605955,2.904746182418451,11.683539390563965,1.157898938293216,11.610915184020994,0.006705094258985689
2889,2005-02-01,11.949824333190918,11.980633735656738,11.833187103271484,11.861796379089355,1684915.0,0.011361524060427008,-1.0302950716339903,0.645157682845018,69.54175977050016,56.07320557553997,-0.2765729153333627,-0.4058405113028076,-0.6131506103638742,-1.5502562863670768,13.596455883453395,0.16505241394043146,0.0795402197997035,0.3624563217163086,-0.07358401860329522,0.7984966620359124,0.1444361515565067,0.5804764918761105,-0.49515914916992365,94.1423489351209,23.62927196350023,0.21802017015980146,2,-0.2706871032714844,-0.31800174713134766,-0.7438392639160156,-1.760563850402832,-0.5325698852539062,1,-0.017495432471324124,1.5000000000000253,11.815581321716307,8.157805907172303,11.624119758605955,2.904746182418451,11.683539390563965,-0.017495432471324124
2890,2005-02-02,11.908011436462402,11.949824333190918,11.828784942626953,11.921215057373047,1032397.0,-0.0034990386103316284,2.4375363947835273,-0.1499934997399896,65.5415033735394,58.64133050203432,-0.25617989617192727,-0.34588295211358044,-0.5504822276386605,-1.4890752209555025,13.725987104318001,0.12103939056396484,0.06611281609651698,0.2978661060333252,-0.15574174016289177,0.7514739522295422,0.07106218293521671,0.5246700291314337,-0.44282688140869375,86.19265373025002,17.704587289861507,0.22680392309810826,2,-0.22887420654296875,-0.27618885040283203,-0.6552608013153076,-1.7132487297058105,-0.3345069885253906,2,-0.01496950095123073,-1.0302950716339903,11.949824333190918,1.5000000000000253,11.815581321716307,8.157805907172303,11.624119758605955,-0.01496950095123073
2891,2005-02-03,11.71875,11.930018424987793,11.663731575012207,11.908011436462402,2022080.0,-0.01589362232915592,1.2830254244563728,14.334055615745756,49.696030115772714,60.04387192306606,-0.06475867067072727,-0.12763381509898508,-0.34866156646465996,-1.281384677333163,14.036549004193855,0.26628684997558594,0.05466845457862135,0.08604745864868235,-0.3398622049974982,0.5119571222948629,-0.12690737317440792,0.2990022904717726,-0.24325646133423007,50.209240677548316,-15.247453499330597,0.21295483182309036,2,-0.0011005401611328125,-0.08692741394042969,-0.35816431045532227,-1.4304571151733398,-0.041812896728515625,3,-0.016713623046874848,2.4375363947835273,11.908011436462402,-1.0302950716339903,11.949824333190918,1.5000000000000253,11.815581321716307,-0.016713623046874848
2892,2005-02-04,11.575703620910645,11.839789390563965,11.377640724182127,11.839789390563965,2695046.0,-0.012206624348958361,2.499989166311576,1.3953490715779395,40.80718127830706,59.44076693707667,0.1086928008239827,0.03451457210254638,-0.19623287897895203,-1.118867218069326,14.226227803670588,0.4621486663818377,0.04006256058170088,-0.06800241470336843,-0.47471080982897185,0.338705980422235,-0.27135661226616925,0.1353517828594324,0.40493011474609375,32.84663220957691,-27.451620941253054,0.20335419756280146,2,0.10343360900878906,0.05611896514892578,-0.14964747428894043,-1.2698054313659668,0.07482433319091797,4,-0.0038022722844485157,1.2830254244563728,11.71875,2.4375363947835273,11.908011436462402,-1.0302950716339903,11.949824333190918,-0.0038022722844485157
2893,2005-02-07,11.808979034423828,11.808979034423828,11.465668678283693,11.619717597961426,1692186.0,0.020152158447784396,2.6278954926809415,-0.7166665462923507,47.6190776444423,58.571644647434816,-0.0948859820740715,-0.1683965044147051,-0.4209110748412428,-1.3274629539673235,14.426157081164362,0.34331035614013494,0.06068326723356776,0.14051504135131765,-0.24115354634104413,0.5221836290436794,-0.05031925249486413,0.33134933519749943,0.15959484100341825,71.53288712034474,14.349955680860717,0.19083429384618095,2,-0.12984180450439453,-0.1771564483642578,-0.3823728561401367,-1.5030808448791504,-0.5325708389282227,0,-0.03522172866274098,2.499989166311576,11.575703620910645,1.2830254244563728,11.71875,2.4375363947835273,11.908011436462402,-0.03522172866274098
2894,2005-02-08,11.839789390563965,11.839789390563965,11.723151206970215,11.753960609436035,1121914.0,0.0026090618037615254,1.71792706504589,0.45349323524224633,49.01707209993248,57.01315892486855,-0.10114266717574516,-0.1666743515412179,-0.44372408588952084,-1.3335504526483994,14.816714217532438,0.11663818359375,0.11392227418255096,0.14524703025817942,-0.20569701145363872,0.49619107196999757,-0.03022499059773054,0.3207190511140894,0.11696582183837911,80.76929487414544,26.03906331114827,0.1754720208559093,2,-0.16065216064453125,-0.22777318954467773,-0.3317570686340332,-1.476672649383545,-0.6558103561401367,1,-0.03513015268162445,2.6278954926809415,11.808979034423828,2.499989166311576,11.575703620910645,1.2830254244563728,11.71875,-0.03513015268162445
2895,2005-02-09,11.503081321716307,11.969630241394045,11.498680114746096,11.883803367614744,1959373.0,-0.02843868735671995,-1.4180772978558194,-4.43583190737572,45.609762800146264,55.12471562879506,0.24435735155073957,0.1951167257898483,-0.10035418024682485,-0.9753022909378242,15.521721090309052,0.4709501266479492,0.13307810938911402,-0.2010341167449976,-0.5166664497761051,0.11459821628610989,-0.35885028326055135,-0.04321795022944386,-0.1254405975341797,21.18966533815751,-33.26297788221044,0.15781616651555377,2,0.17605590820312678,0.10233259201049982,0.006601810455324042,-1.139964580535887,-0.39392662048339666,2,-0.007461207252118185,1.71792706504589,11.839789390563965,2.6278954926809415,11.808979034423828,2.499989166311576,11.575703620910645,-0.007461207252118185
2896,2005-02-10,11.617518424987793,11.630722045898438,11.549296379089355,11.580105781555176,1345024.0,0.009948386877474569,1.551733413030484,-0.09826760450482946,54.75579895328087,54.34540323794011,0.13362210369425576,0.10129926990420124,-0.1998514701261378,-1.067069221968385,15.782507282034722,0.12764072418213068,0.13362797858984798,-0.09639019966125417,-0.38622127591172273,0.19344087658921438,-0.24130573778648845,0.048525338463980106,-0.22803791046142763,40.52059940780937,-18.39370138761288,0.14491553812523428,2,0.061618804931640625,-0.012104511260986328,-0.07592535018920898,-1.254401683807373,-0.45334529876708984,3,-0.003788586808359473,-1.4180772978558194,11.503081321716307,1.71792706504589,11.839789390563965,2.6278954926809415,11.808979034423828,-0.003788586808359473
2897,2005-02-11,11.679137229919435,11.71875,11.538291931152346,11.619717597961426,1431360.0,0.005303955860238574,1.6031641216123007,1.5882232984960964,53.68420092303169,52.91915410655032,0.09010360202410972,0.03780558259032851,-0.25125305391167707,-1.107326901221894,14.661383370629158,0.18045806884765447,0.1252682095907538,-0.03235058784484757,-0.32251040419793675,0.2578092285082416,-0.17743049602139216,0.11272932033169702,-0.27805372085571634,42.358101740588374,-19.392088702956336,0.1450799081765442,2,-1.7763568394002505e-15,-0.07372331619262873,-0.16395235061645685,-1.2610030174255389,-0.5259685516357422,4,-0.0001883809227204436,1.551733413030484,11.617518424987793,-1.4180772978558194,11.503081321716307,1.71792706504589,11.839789390563965,-0.0001883809227204436
2898,2005-02-14,11.608715057373047,11.71875,11.586708068847654,11.71875,679328.0,-0.0060297409954206405,1.4000000000000323,-1.8518280743427045,49.803916903592146,50.726060454671654,0.14314959351864331,0.094345880150561,-0.16795781952215272,-1.0146469305753918,13.287037651580318,0.13204193115234553,0.11065573989418809,-0.09088897705078125,-0.37722862644145394,0.19545067233989144,-0.2340588017461176,0.052280847644555095,-0.19626061366272118,23.36445759344834,-39.45555382680672,0.14316982469533665,2,0.06492042541503906,-0.0033011436462402344,-0.09353017807006836,-1.0585389137268066,-0.6580114364624023,0,0.003601853996920923,1.6031641216123007,11.679137229919435,1.551733413030484,11.617518424987793,-1.4180772978558194,11.503081321716307,0.003601853996920923
2899,2005-02-15,11.69674301147461,11.793574333190918,11.661532402038574,11.672534942626953,1083290.0,0.0075829197001138215,-4.71447439019357,-0.2200034668053389,52.42839896795004,49.26904885405061,0.01726201990911136,-0.00923474132513391,-0.2450170033774839,-1.077360054969759,11.446452323032332,0.1848592758178711,0.10367724802715728,0.006712007522583718,-0.265533972020922,0.27895798706608943,-0.12941098224916914,0.14283499729433657,-0.27314505181060866,42.05602366820732,-21.811236915934103,0.13612298977175313,2,-0.023107528686523438,-0.09132909774780273,-0.18155813217163086,-0.8813819885253906,-0.7878522872924822,1,-0.03593605635061414,1.4000000000000323,11.608715057373047,1.6031641216123007,11.679137229919435,1.551733413030484,11.617518424987793,-0.03593605635061414
2900,2005-02-16,11.69674301147461,11.71875,11.575703620910645,11.641724586486815,656154.0,0.0,1.8888803289581386,2.2727308540813844,50.389591971000506,49.346111282409254,-0.017721601246385887,-0.024349073423445944,-0.22587610918576928,-1.052209902923959,9.59491899159974,0.14304637908935547,0.07003545037910541,0.015514802932738547,-0.24288148774832052,0.2739110936137976,-0.11368334240779099,0.14471294827326808,-0.2622244061760082,62.068939753364724,0.3310860910627085,0.1291981453405298,2,-0.023107528686523438,-0.08252668380737305,-0.19091105461120605,-0.7416367530822754,-0.8802824020385724,2,-0.04383818440293641,-4.71447439019357,11.69674301147461,1.4000000000000323,11.608715057373047,1.6031641216123007,11.679137229919435,-0.04383818440293641
2901,2005-02-17,11.615317344665527,11.72535228729248,11.615317344665527,11.69674301147461,1297766.0,-0.006961396581014245,-1.7027090336257482,-1.479970879339884,49.743601709840526,50.33904688591298,0.05307008126585089,0.05632454200685899,-0.11997252653454105,-0.9409679267657598,8.803238005361425,0.11003494262695312,0.012627280432546684,-0.06360011100769114,-0.32355985689395084,0.19635963487856856,-0.193579983950821,0.06637976193543871,-0.17009650664501663,30.172629565567743,-30.932316969560798,0.12997987294313001,2,0.10233211517334162,0.014304161071777344,-0.10948538780212402,-0.563380241394043,-0.994718551635744,3,-0.04357716870000783,1.8888803289581386,11.69674301147461,-4.71447439019357,11.69674301147461,1.4000000000000323,11.608715057373047,-0.04357716870000783
2902,2005-02-18,11.630722045898438,11.663731575012207,11.57790470123291,11.617518424987793,1434995.0,0.0013262402374210058,1.1667248498272562,-0.16215551469296446,44.000000000000085,49.936927147641626,0.05173049013754927,0.057746554187360744,-0.11532375977768083,-0.9254963920339225,9.137293190195885,0.08582687377929688,-0.03574297138027127,-0.056998252868652344,-0.29606859939205776,0.18207209365475308,-0.17653342613035505,0.06253692039305037,-0.17501301981045536,25.25278611886857,-29.727928648203374,0.11953517326170245,2,0.10343313217163264,0.048415184020996094,-0.12489008903503418,-0.5787849426269531,-0.9132919311523438,4,-0.040113495777526764,-1.7027090336257482,11.615317344665527,1.8888803289581386,11.69674301147461,-4.71447439019357,11.69674301147461,-0.040113495777526764
2903,2005-02-22,11.307217597961426,11.630722045898438,11.307217597961426,11.630722045898438,1353203.0,-0.02781464870885597,1.0,-24.501191765980497,31.424924742802403,47.982244107960504,0.3314283220735259,0.3812101087925033,0.22190871052212557,-0.5742646589334868,9.853996032934004,0.3235044479370117,-0.049786143789500414,-0.3680686950683594,-0.6567307690138264,-0.07940662112289232,-0.5123997320410929,-0.22373765809562585,0.662412643432619,0.0,-47.960466358361685,0.14433103697273375,2,0.3312063217163086,0.33670806884765625,0.18871116638183594,-0.2552804946899414,-0.5941896438598633,1,-0.013623945797727077,1.1667248498272562,11.630722045898438,-1.7027090336257482,11.615317344665527,1.8888803289581386,11.69674301147461,-0.013623945797727077
2904,2005-02-23,11.595511436462402,11.641724586486815,11.324824333190918,11.333626747131348,1518605.0,0.025496443842466965,-1.2677076153494307,-0.8095242306592496,42.0935570017672,47.591554574807276,0.005408411740850383,0.09629339420253658,-0.0446963483301559,-0.8382847175771992,10.24719207157981,0.33450698852538885,-0.030271244139523645,-0.07878456115722621,-0.3684470346859907,0.2108779123715383,-0.22361579792160846,0.06604667560715605,0.36087055206298935,68.94760130095838,24.75651771801691,0.14483123676438261,2,-0.04511547088623047,0.04841423034667969,-0.13149309158325195,-0.4511446952819824,-0.9683103561401367,2,-0.05560839804996798,1.0,11.307217597961426,1.1667248498272562,11.630722045898438,-1.7027090336257482,11.615317344665527,-0.05560839804996798
2905,2005-02-24,11.602112770080565,11.613116264343262,11.454665184020994,11.553696632385256,749306.0,0.0005693007724871801,3.4999729158767634,0.1848757856710934,46.748473042764346,46.70185169586099,0.016016263814817577,0.09380839889656656,-0.031071480745229252,-0.8272146956471058,10.730111144801478,0.1584510803222674,-0.04015277862442801,-0.07174310684204244,-0.36183749162497136,0.2183512779408865,-0.2167902992335069,0.07330408554942203,0.34128593063354806,70.52635900430113,25.977202040510647,0.1450471923914647,2,-0.051716804504392755,0.0418128967285174,-0.1144368648529035,-0.3686175346374494,-0.9639091491699201,3,-0.05974963867668248,-1.2677076153494307,11.595511436462402,1.0,11.307217597961426,1.1667248498272562,11.630722045898438,-0.05974963867668248
2906,2005-02-25,11.608715057373047,11.639525413513185,11.586708068847654,11.604312896728516,889261.0,0.0005690590518572236,-1.6667469183358417,0.09092341632525092,50.996041157232064,46.40316727743881,0.008978031208412673,0.08570729877433791,-0.017592359276479286,-0.815892687344224,11.234980880481654,0.052817344665530896,-0.05698640017613954,-0.061399602890015004,-0.3528947303334693,0.2300955245534393,-0.20714716661174215,0.08434796083171214,0.32196002128601187,84.56820175907895,36.9467579389749,0.14574756372172706,2,-0.058319091796875,0.035210609436035156,-0.1177377700805664,-0.353212833404541,-0.8076591491699237,4,-0.068246523755773,3.4999729158767634,11.602112770080565,-1.2677076153494307,11.595511436462402,1.0,11.307217597961426,-0.068246523755773
2907,2005-02-28,11.608715057373047,11.670334815979006,11.538291931152346,11.608715057373047,1051936.0,0.0,1.1428659867208768,0.0,42.967551717255375,45.64357114562361,-0.002304180094940378,0.08906020695295602,-0.0066036919151351015,-0.7966971092068036,12.132945285655609,0.13204288482666016,-0.04127044496721766,-0.06062936782836914,-0.35271702925578907,0.2314582935990508,-0.2066731985420791,0.08541446288534082,0.30949087167205924,83.03033964008407,36.8458829974292,0.14604383071370983,2,-0.058319091796875,0.035210609436035156,-0.07647442817687988,-0.22887372970581055,-0.6932220458984375,0,-0.08511848722789361,-1.6667469183358417,11.608715057373047,3.4999729158767634,11.602112770080565,-1.2677076153494307,11.595511436462402,-0.08511848722789361
2908,2005-03-01,11.894805908203125,11.894805908203125,11.630722045898438,11.630722045898438,2724128.0,0.024644489025370087,1.0,100.0,51.63823768119893,45.55577544709571,-0.2721665246373295,-0.20110159836151098,-0.27645219079515293,-1.0585362555527666,11.953386595417392,0.2860908508300781,-0.04619945202560416,0.2215002536773678,-0.08090450573971175,0.5239050130944474,0.07029787396882803,0.3727026333859076,0.011180254220308328,100.0,55.786511825856024,0.15120237970853947,3,-0.2937941551208496,-0.25088024139404297,-0.34826040267944336,-0.5149645805358887,-0.9330978393554688,1,-0.09898234595362898,1.1428659867208768,11.608715057373047,-1.6667469183358417,11.608715057373047,3.4999729158767634,11.602112770080565,-0.09898234595362898
2909,2005-03-02,11.74075698852539,11.74075698852539,11.353432655334473,11.4436616897583,5443258.0,-0.012950940172255843,1.6074080256285972,1.1250036112555613,57.941167661140845,46.394839412666855,-0.12428784178080932,-0.06695118237884046,-0.1107377394706539,-0.8783200685357802,11.564325165611692,0.5413732528686523,-0.05703549292729981,0.07790470123291016,-0.19750224285196794,0.35331164531778825,-0.05979877080952889,0.2156081732753492,0.15404891967773438,71.54478562406746,23.410217536320417,0.1377034720424391,3,-0.13974523544311523,-0.0968313217163086,-0.14194512367248535,-0.3609156608581543,-0.8648767471313477,2,-0.08753515939630296,1.0,11.894805908203125,1.1428659867208768,11.608715057373047,-1.6667469183358417,11.608715057373047,-0.08753515939630296
2910,2005-03-03,11.729754447937012,11.877201080322266,11.709946632385256,11.76276397705078,3435718.0,-0.0009371236112911685,-3.6059643086945155,-0.1111075444503948,54.02844640148092,46.870933267293566,-0.12081519162920529,-0.07377017372395045,-0.0861833508272909,-0.8407026154230799,10.942371729353003,0.16725444793700994,-0.05485693401827341,0.07581501007080149,-0.17677860614123375,0.32840862628283674,-0.05048179803521613,0.2021118181768191,0.16505146026611328,69.51244646987428,19.571449768379225,0.1262968081060174,3,-0.12874269485473633,-0.08582878112792969,-0.12268996238708496,-0.3499131202697754,-1.2874126434326154,3,-0.09399628717791786,1.6074080256285972,11.74075698852539,1.0,11.894805908203125,1.1428659867208768,11.608715057373047,-0.09399628717791786
2911,2005-03-04,11.522887229919435,11.784770965576172,11.478873252868652,11.73415470123291,2499200.0,-0.01763610815006955,-1.044118865387434,6.400196457978507,44.9213151016481,46.97330161192112,0.07997189509019442,0.12403023278867842,0.12182411548775995,-0.6080126431335824,11.366997235278339,0.30589771270751953,-0.07041709637860905,-0.12125906944274689,-0.3784188403925519,0.13590070150705813,-0.2498389549176494,0.007320816032155619,0.3601669120788564,31.300876740224858,-18.789678096112745,0.12857988547490287,3,0.07812452316284002,0.12103843688964666,0.13094234466552557,-0.14304590225219904,-1.3666372299194354,4,-0.07677620993388623,-3.6059643086945155,11.729754447937012,1.6074080256285972,11.74075698852539,1.0,11.894805908203125,-0.07677620993388623
2912,2005-03-07,11.531689643859865,11.551495552062988,11.498680114746096,11.509682655334473,1567680.0,0.0007639069761591344,-1.4000433369448584,-0.10416647858078841,47.39192574542938,48.74741283443524,0.062183708462342224,0.1178010545594308,0.11293978324800769,-0.5903978453604513,12.209008780448066,0.052815437316892755,-0.08258059093124359,-0.1102559566497785,-0.3706152992799616,0.15010338598040462,-0.24043562796486917,0.019923714665312175,0.34551143646240057,32.926818526928784,-19.695739569952607,0.13017967131509137,3,0.07812547683715643,0.11223602294921697,0.12213993072509588,-0.15184831619262873,-1.2323932647705096,0,-0.06335877553258407,-1.044118865387434,11.522887229919435,-3.6059643086945155,11.729754447937012,1.6074080256285972,11.74075698852539,-0.06335877553258407
2913,2005-03-08,11.393046379089355,11.641724586486815,11.342430114746096,11.621918678283693,1814419.0,-0.012022805768479139,1.2295134374800227,-10.399982665972546,40.057646784811766,48.52120058810686,0.23946436595056753,0.23577425383566286,0.25152015702776964,-0.4223614913593714,13.265918476581012,0.2992944717407191,-0.0917340543280698,-0.2281025886535648,-0.49853648770438497,0.04233131039725535,-0.363319538178974,-0.09288563912815562,0.47275503158569343,9.465035987644773,-42.65611154679474,0.1352169495254098,3,0.2255716323852539,0.25087928771972656,0.26078319549560547,-0.01320505142211914,-1.2698078155517578,1,-0.04191621377854138,-1.4000433369448584,11.531689643859865,-1.044118865387434,11.522887229919435,-3.6059643086945155,11.729754447937012,-0.04191621377854138
2914,2005-03-09,11.423855781555176,11.478873252868652,11.22799301147461,11.338027954101562,1916205.0,0.0027042286532219517,1.5617961115412144,-0.37500312513021083,41.242931282795816,47.909473725888134,0.20310344694106597,0.18151269228979316,0.21752823529887166,-0.41701037526758533,14.626551639955693,0.25088024139404297,-0.0912261869993749,-0.1764965057373047,-0.4400191099049984,0.087026098430389,-0.30825780782115153,-0.044735203653457845,0.43077395286560005,30.16949102746407,-19.83850767272839,0.1317613020838472,3,0.1375436782836914,0.18045759201049805,0.22997379302978516,-0.04401445388793945,-1.4260568618774414,2,-0.04045461721021526,1.2295134374800227,11.393046379089355,-1.4000433369448584,11.531689643859865,-1.044118865387434,11.522887229919435,-0.04045461721021526
2915,2005-03-10,11.417254447937012,11.511883735656738,11.333626747131348,11.333626747131348,1087834.0,-0.0005778551256593323,-3.263108678298552,0.9743658121937397,43.323449004837585,47.05696348673319,0.20196365462540555,0.19115502662364747,0.21371006784150381,-0.37641466778630317,15.158698735333925,0.17825698852539062,-0.036772339916344876,-0.1788064956665032,-0.4516298004393793,0.09401680910637289,-0.3152181480529421,-0.042394843280064265,0.41230981756591767,33.992264792129134,-17.759535368530344,0.13641165238643818,3,0.14414501190185547,0.18155717849731445,0.23822546005249023,-0.03741312026977539,-1.1795787811279297,3,-0.04741719727905247,1.5617961115412144,11.423855781555176,1.2295134374800227,11.393046379089355,-1.4000433369448584,11.531689643859865,-0.04741719727905247
2916,2005-03-11,11.573504447937012,11.643925666809082,11.377640724182127,11.377640724182127,1033760.0,0.013685426799630696,-1.719083835659095,2.342091458547176,48.23850227626245,47.6426246599562,0.04491731369809493,0.03313751883456639,0.0485704196229193,-0.49643268312077815,15.480978873099621,0.2662849426269549,-0.018320845563184918,-0.02035579681396449,-0.2931603922798782,0.25244879865194925,-0.15675809454692136,0.11604650091899238,0.23199696740478437,83.06908150420624,26.810115171310514,0.13640229773295726,3,-0.012104988098144531,0.025307178497314453,0.08197546005249023,-0.1936631202697754,-1.09375,4,-0.0977372626002011,-3.263108678298552,11.417254447937012,1.5617961115412144,11.423855781555176,1.2295134374800227,11.393046379089355,-0.0977372626002011
2917,2005-03-14,11.676937103271484,11.701144218444824,11.496479034423828,11.542694091796875,1032397.0,0.008937021262640066,1.2409753041299014,0.6853898664900755,63.16621712767338,48.92351126512003,-0.05344015038341965,-0.07427661646300265,-0.0633717740331683,-0.5608017149112179,16.12999974485833,0.2046651840209961,-0.00931920122267016,0.08318686485290527,-0.18947467892160752,0.35584840862741807,-0.053143907034350235,0.21951763674016078,0.10546397591562418,94.88385217733077,30.206921128873063,0.1363307718872564,3,-0.12434005737304688,-0.0781254768371582,-0.002201080322265625,-0.29709577560424805,-1.4106521606445312,0,-0.13022996440097623,-1.719083835659095,11.573504447937012,-3.263108678298552,11.417254447937012,1.5617961115412144,11.423855781555176,-0.13022996440097623
2918,2005-03-15,11.650527954101562,11.806777954101562,11.619717597961426,11.6813383102417,742490.0,-0.002261650374268398,-3.04756451130302,-0.22951180699610696,52.40843890875661,48.30876362596622,-0.07300285547507634,-0.04698318851252026,-0.04645110359469129,-0.4942777158417986,16.636863034300642,0.18706035614013672,-0.010368682844912769,0.05468707084655833,-0.21909649914194063,0.3284706408350573,-0.08220471414769115,0.1915788558408078,-0.4225349426269531,73.00378975119459,8.500780262180584,0.1368917849942492,3,-0.097930908203125,-0.05171632766723633,0.004951953887939453,-0.27068662643432617,-1.069541931152342,1,-0.1159802869308173,1.2409753041299014,11.676937103271484,-1.719083835659095,11.573504447937012,-3.263108678298552,11.417254447937012,-0.1159802869308173
2919,2005-03-16,11.276408195495605,11.430458068847654,11.047534942626953,11.047534942626953,3483885.0,-0.032111828758305205,-2.3461588142888536,-7.428452038257963,39.21279281168714,46.66257989376692,0.25515434734440134,0.3099213564565826,0.3213703677689761,-0.0823384248904766,18.11354734175653,0.6029930114746094,-0.006257968728117902,-0.29841594696044993,-0.6024484209299512,0.005616527009051353,-0.4504321839451997,-0.14639970997570018,0.530369758605957,30.14492717214906,-32.20834602174205,0.15201623698475028,3,0.15074825286865234,0.23217439651489258,0.3790717124938965,0.10343313217163086,-1.0123233795166016,2,-0.10226391347012831,-3.04756451130302,11.650527954101562,1.2409753041299014,11.676937103271484,-1.719083835659095,11.573504447937012,-0.10226391347012831
2920,2005-03-17,11.183979034423828,11.311619758605955,11.09375,11.245598793029783,1398643.0,-0.008196684570952129,1.2500036933259369,-0.26923092949318156,36.68961930891029,45.74794702790716,0.29281648803665483,0.38152695542387605,0.41367574749987135,0.04607006403128722,19.309225155514113,0.21786975860595525,-0.04424545296441984,-0.3652069091796868,-0.7097337801430221,-0.02068003821635145,-0.5374703446613545,-0.19294347369801912,0.6227989196777344,17.971069833342547,-39.85486107662343,0.17226343548166811,3,0.2431774139404297,0.3246035575866699,0.4615976810455322,0.1958622932434082,-1.084946632385254,3,-0.10606065257231623,-2.3461588142888536,11.276408195495605,-3.04756451130302,11.650527954101562,1.2409753041299014,11.676937103271484,-0.10606065257231623
2921,2005-03-18,11.10915470123291,11.216988563537598,11.021126747131348,11.170775413513184,1799424.0,-0.006690314150322729,1.5428836748591592,1.0000154767616711,35.04606704429253,44.376184950003065,0.33836358699283764,0.43899400476542283,0.49346376070602815,0.14742179975770497,20.66428011805442,0.19586181640625,-0.0882660384183378,-0.4147231101989739,-0.8094950587172765,-0.019951161680671348,-0.6121090844581261,-0.21733713593982174,0.6824383926391597,11.204457311410936,-41.63910118625439,0.1973859742591516,3,0.3047976493835449,0.34881162643432617,0.53312087059021,0.27068662643432617,-1.0409326553344727,4,-0.07844692578879198,1.2500036933259369,11.183979034423828,-2.3461588142888536,11.276408195495605,-3.04756451130302,11.650527954101562,-0.07844692578879198
2922,2005-03-21,11.164173126220703,11.261004447937012,10.970511436462402,11.027729034423828,1587674.0,0.004952530275025069,-1.3157990770377015,-2.2142569721732133,24.617737408327216,42.660639463727,0.25225819012559647,0.3659955546127911,0.4413128367291499,0.11168402837022207,21.97262184121967,0.2904930114746094,-0.12655196475175146,-0.33637723922729457,-0.7587394208606639,0.0859849424060748,-0.5475583300439784,-0.12519614841061077,0.5966013137817381,23.157891135594127,-22.740817230043362,0.21118109081668432,3,0.2244715690612793,0.26848554611206055,0.478102445602417,0.2156682014465332,-1.1377649307250994,0,-0.061304914438869984,1.5428836748591592,11.10915470123291,1.2500036933259369,11.183979034423828,-2.3461588142888536,11.276408195495605,-0.061304914438869984
2923,2005-03-22,11.153168678283693,11.364437103271484,11.102553367614746,11.111355781555176,1222336.0,-0.0009856930569416278,-7.815003852080123,0.3064471035562644,27.334442336145614,41.115251802988084,0.25217670487230315,0.3845851853428801,0.4564640262997983,0.13672461277171344,22.127075107342346,0.2618837356567383,-0.13586571671941172,-0.33967924118041815,-0.7820321684758262,0.10267368611498995,-0.5608557048281231,-0.11850277753271321,0.5601899815063458,39.71270337909482,-2.82041982763549,0.2211764636477041,3,0.23547601699828924,0.2794899940490705,0.48910689353942693,0.22667264938354315,-1.1949815750122088,1,-0.07951854412312342,-1.3157990770377015,11.164173126220703,1.5428836748591592,11.10915470123291,1.2500036933259369,11.183979034423828,-0.07951854412312342
2924,2005-03-23,10.950703620910645,11.183979034423828,10.926495552062988,11.098151206970217,2042528.0,-0.01815314223367459,-1.6292105288784582,-3.5263662074627153,23.81652651188314,38.947815970437595,0.42517903786274935,0.5652464685268974,0.6606667439726088,0.35212070508106663,22.506826578149926,0.25748348236083984,-0.15788766114781616,-0.5099039077758789,-1.010861584346019,-0.008946231205738897,-0.7603827460609498,-0.259425069490808,0.7180842054797356,5.527693999542698,-32.205045390910364,0.2504788382850702,3,0.41593313217163086,0.4599471092224121,0.6888210773468018,0.4291377067565918,-0.8890838623046875,2,-0.03376199473204977,-7.815003852080123,11.153168678283693,-1.3157990770377015,11.164173126220703,1.5428836748591592,11.10915470123291,-0.03376199473204977
2925,2005-03-24,10.908890724182127,11.157569885253906,10.895687103271484,10.895687103271484,2030714.0,-0.0038182840277655172,-38.66832791621524,-0.08954789470278747,26.788668007816085,36.56450105172133,0.43281185683913037,0.582317803234103,0.7039801022956933,0.4091422224966248,22.93336073222816,0.2618827819824219,-0.15858616279102655,-0.5170557022094737,-1.0700177126926746,0.035906308273727205,-0.7935367074510751,-0.24057469696787237,0.7005137202620624,2.816772460937121,-34.25360326567402,0.27648100524160063,3,0.4423418045043963,0.48635578155517756,0.7306339740753192,0.4709506034851092,-0.5435733795165998,3,-0.059108292905873494,-1.6292105288784582,10.950703620910645,-7.815003852080123,11.153168678283693,-1.3157990770377015,11.164173126220703,-0.059108292905873494
2926,2005-03-28,10.816460609436037,10.908890724182127,10.794453620910645,10.908890724182127,2900890.0,-0.008472915998800623,1.4761865456046792,-7.000361141206884,24.569634331597214,32.27599185215732,0.45434097069161083,0.6454431579869553,0.7933202710965919,0.514711212675314,23.625870802119422,0.1144371032714826,-0.1674701813342061,-0.569873094558714,-1.1784224329579303,0.03867624384050217,-0.8741477637583213,-0.2655984253591068,0.7215721008908815,3.8609870647901374,-32.34002383390787,0.30427466919960794,3,0.4841551780700666,0.5281691551208478,0.8274652957916242,0.5633807182311994,-0.2750873565673846,0,-0.0663274460382719,-38.66832791621524,10.908890724182127,-1.6292105288784582,10.950703620910645,-7.815003852080123,11.153168678283693,-0.0663274460382719
2927,2005-03-29,10.620598793029783,10.831866264343262,10.611796379089355,10.816460609436037,1992090.0,-0.018107754789527752,-1.0618667238513912,2.119026000825543,23.609013149063088,29.07605565663581,0.5415534931309054,0.8047417026963348,0.9738909650758814,0.7222847024801489,24.304589006418503,0.22006988525390625,-0.18793444203712717,-0.7163290977478045,-1.4041412220285832,-0.028516973467025863,-1.0602351598881938,-0.3724230356074152,0.8282044265671828,1.1695372915135862,-36.82657691565675,0.3439060621403894,3,0.4005284309387225,0.6327023506164569,1.0530366897583026,0.759242534637453,0.6668128967285174,1,-0.052009943873773556,1.4761865456046792,10.816460609436037,-38.66832791621524,10.908890724182127,-1.6292105288784582,10.950703620910645,-0.052009943873773556
2928,2005-03-30,10.717430114746094,10.717430114746094,10.598591804504396,10.620598793029783,2272454.0,0.009117312837376046,1.4545427685034351,-0.494385906824556,26.906503170308824,27.70869014092711,0.3335155562765344,0.6484269263593738,0.8587473702066362,0.6347547977936419,26.294579298979702,0.11883831024169744,-0.23076578904824352,-0.5606289863586422,-1.2489366189568774,0.1276786462395929,-0.9047828026577598,-0.21647517005952466,0.6141921471798071,20.30080332604,-17.913454530298036,0.34415381629911734,3,0.2640843391418457,0.529268741607666,0.9892160892486572,0.6624112129211426,0.2728872299194336,2,-0.06447645674868585,-1.0618667238513912,10.620598793029783,1.4761865456046792,10.816460609436037,-38.66832791621524,10.908890724182127,-0.06447645674868585
2929,2005-03-31,10.713027954101562,10.748238563537598,10.591988563537598,10.739437103271484,1706272.0,-0.0004107477816416294,6.10032502708559,-0.272733540158561,26.945246306387702,26.625982029535713,0.2789305817399246,0.6027918913996011,0.8430605839381933,0.6462783091090962,27.25548822473276,0.15625,-0.3145274726556977,-0.5136446952819824,-1.2099136466206986,0.1826242560567337,-0.8617791709513405,-0.16551021961262435,0.501309434636898,21.400881874362412,-16.630825282930743,0.3481344756693581,3,0.2651848793029785,0.5303692817687988,0.9281468391418457,0.6668133735656738,0.3389091491699219,3,-0.07046008412038929,1.4545427685034351,10.717430114746094,-1.0618667238513912,10.620598793029783,1.4761865456046792,10.816460609436037,-0.07046008412038929
2930,2005-04-01,10.627201080322266,10.860474586486816,10.58098602294922,10.752640724182127,1563136.0,-0.008011448690977918,-1.5656480764096152,4.749855553950532,17.522683726566015,24.67893943867721,0.3100811599557094,0.634304148792701,0.907883620008219,0.7350047338867096,28.7221335830968,0.2794885635375959,-0.38694942598483095,-0.5443439006805413,-1.247457026189192,0.1587692248281094,-0.8959004634348666,-0.19278733792621594,0.4751135198800398,14.094051472662212,-17.48722495359694,0.35155656275432556,4,0.34551048278808594,0.6106948852539062,0.9699597358703613,0.7526402473449707,0.6316022872924805,4,-0.05322015810574632,6.10032502708559,10.713027954101562,1.4545427685034351,10.717430114746094,-1.0618667238513912,10.620598793029783,-0.05322015810574632
2931,2005-04-04,10.638203620910645,10.673415184020996,10.426937103271484,10.61839771270752,1046029.0,0.0010353187546956466,4.4633873081638695,-0.15789193586400593,11.935484096435673,23.269800181800374,0.25171986783882794,0.5835436220567836,0.8823828318864297,0.7262572528810036,29.620345202640287,0.24647808074951172,-0.41351431700140573,-0.48910717964172434,-1.2102359287282667,0.232021569444818,-0.8496715541849955,-0.12854280509845317,0.3598452638410432,48.73085392116534,24.117720863344758,0.3605643745432707,4,0.25748348236083984,0.5226678848266602,0.9589571952819824,0.7416377067565918,0.5039615631103516,0,-0.025651537230282684,-1.5656480764096152,10.627201080322266,6.10032502708559,10.713027954101562,1.4545427685034351,10.717430114746094,-0.025651537230282684
2932,2005-04-05,10.801055908203123,10.928696632385254,10.638203620910645,10.638203620910645,1832141.0,0.015308250630996945,-2.567564402124582,8.222409476117013,21.700889827600648,22.643849903073153,0.035696500249809304,0.3827724826492709,0.713294701462555,0.566067653595077,30.123833541353974,0.2904930114746094,-0.42637767423682504,-0.28972320556640874,-0.9985183906945476,0.41907197956173015,-0.6441207981304782,0.0646743869976607,-0.37411880493163885,74.56137516559465,53.753168351862996,0.3543975925640691,4,0.004402160644533026,0.35981559753418146,0.7961049079895037,0.5787854194641131,0.36751842498779475,1,-0.02404233970655112,4.4633873081638695,10.638203620910645,-1.5656480764096152,10.627201080322266,6.10032502708559,10.713027954101562,-0.02404233970655112
2933,2005-04-06,10.91549301147461,10.98151397705078,10.82526397705078,10.82526397705078,1079200.0,0.01059499221595317,-2.4634084471313056,0.5540544497344442,35.461021244096244,23.93768265109683,-0.12963266300046428,0.24319248022040618,0.5905594283486586,0.4551965712711663,30.08531639313445,0.18045806884765625,-0.4283177189888612,-0.15140843391418457,-0.8494225003863463,0.5466056325579771,-0.5004154671502654,0.19759859932189627,-0.488555908203125,88.09525447279208,65.63973423307459,0.349007033236081,4,-0.12323951721191406,0.2453784942626953,0.6816678047180176,0.546875,-0.12323856353759766,2,0.03407254971376217,-2.567564402124582,10.801055908203123,4.4633873081638695,10.638203620910645,-1.5656480764096152,10.627201080322266,0.03407254971376217
2934,2005-04-07,10.961708068847656,10.994717597961426,10.856074333190918,10.860474586486816,829280.0,0.00423389555785203,-1.5200079737213879,1.1219612734113844,40.69983847180283,25.48336825820647,-0.19458530510851624,0.16925715096583716,0.5344965684447729,0.4094791217366005,29.695716436240726,0.1386432647705078,-0.42052976283461874,-0.08208599090576207,-0.7606731452444269,0.5965011634329027,-0.42137956807509447,0.2572075862635703,-0.5125878906249994,94.18621643003152,68.223754934482,0.3392935771693327,4,-0.25088071823120117,0.19036102294921875,0.6607606410980225,0.5292696952819824,-0.2332754135131836,3,0.0026099286386924714,-2.4634084471313056,10.91549301147461,-2.567564402124582,10.801055908203123,4.4633873081638695,10.638203620910645,0.0026099286386924714
2935,2005-04-08,10.875880241394043,10.992518424987793,10.864876747131348,10.961708068847656,1331846.0,-0.007829785916077192,-1.3673556021331352,-0.8478205575077012,40.32849110764927,27.234352344434473,-0.12732168073436334,0.22392792636714276,0.6094181426661738,0.49422121265914143,29.461368018847907,0.1276416778564453,-0.42480396508708473,-0.14084510803222727,-0.7996079973997325,0.517917781335278,-0.4702265527159799,0.18853633665152536,-0.39402421798705944,79.06984165909424,49.12389589261885,0.32938144468375286,4,-0.1650528907775879,0.27618885040283203,0.7465884685516357,0.7108278274536133,0.07262420654296875,4,0.01618782645356487,-1.5200079737213879,10.961708068847656,-2.4634084471313056,10.91549301147461,-2.567564402124582,10.801055908203123,0.01618782645356487
2936,2005-04-11,10.442341804504396,10.847270965576172,10.442341804504396,10.845069885253906,3508877.0,-0.039862376862112026,-1.010930851000859,4.692278631509918,27.222224562843863,27.635820279299004,0.27666097418870805,0.599093234306812,1.024446455052896,0.9247744037639389,30.313969181659893,0.43353843688964666,-0.4144769799767225,-0.5178254127502431,-1.169509487288284,0.13385866178779793,-0.8436674500192645,-0.19198337548122169,0.5523757934570295,0.0,-29.532083227873887,0.3258420372690206,4,0.26848554611205877,0.6745157241821271,1.1801269054412824,1.1454663276672346,0.4973592758178693,0,0.07818759224661287,-1.3673556021331352,10.875880241394043,-1.5200079737213879,10.961708068847656,-2.4634084471313056,10.91549301147461,0.07818759224661287
2937,2005-04-12,10.15625,10.376319885253906,9.8811616897583,10.33450698852539,8283712.0,-0.027397284044177517,2.7815253965710625,0.44262368840444344,23.195278592480676,27.223461992873652,0.5475374273521645,0.8067817503295434,1.2902376500279082,1.2083305239213793,31.878392910261972,0.5611801147460955,-0.42031127783910094,-0.7278828620910645,-1.3822909097793126,-0.07347481440281634,-1.0550868859351894,-0.4006788382469395,0.836268424987793,24.703592178464742,-3.394447947080753,0.3272040238441241,4,0.2816896438598633,0.6877198219299316,1.4662187099456787,1.4755725860595703,1.1377639770507795,1,0.09707472581129806,-1.010930851000859,10.442341804504396,-1.3673556021331352,10.875880241394043,-1.5200079737213879,10.961708068847656,0.09707472581129806
2938,2005-04-13,10.299296379089355,10.539173126220703,10.294894218444824,10.497359275817873,5543680.0,0.014084566556490374,-1.361697615666894,1.11110873333477,31.907129711351146,27.774782371202924,0.3787733683955672,0.5874320124380823,1.1219619954750826,1.0618326956611241,33.78961758812346,0.3829231262207031,-0.4116407106417945,-0.5172749042510993,-1.1150898602194736,0.08054005171727496,-0.8161823822352865,-0.2183674262669122,0.6487677764892581,37.54950121954562,6.323970975938828,0.29890747798418743,4,0.1386432647705078,0.5446734428405762,1.3275740146636963,1.3325262069702148,0.9683094024658203,2,0.08440168358165279,2.7815253965710625,10.15625,-1.010930851000859,10.442341804504396,-1.3673556021331352,10.875880241394043,0.08440168358165279
2939,2005-04-14,10.123238563537598,10.464348793029783,10.085826873779297,10.323504447937012,4021894.0,-0.017094159549501664,-1.751993399248389,1.0111226671288982,29.69283983143272,29.127021938410337,0.5167088832794775,0.7090194294176673,1.265896839745988,1.233450544593424,34.24457751190441,0.3785219192504865,-0.3897672641160739,-0.635674238204956,-1.2681860549562867,-0.0031624214536254414,-0.9519301465806222,-0.31941832982928986,0.7821494934082036,21.782103451175704,-12.498400899792667,0.3162559083756655,4,0.3147010803222656,0.720731258392334,1.508033275604248,1.5085840225219727,1.3974485397338867,3,0.06608714001951022,-1.361697615666894,10.299296379089355,2.7815253965710625,10.15625,-1.010930851000859,10.442341804504396,0.06608714001951022
2940,2005-04-15,9.997798919677734,10.206866264343262,9.966988563537598,10.147446632385254,3232602.0,-0.012391256323018851,-1.2708334273758526,0.7472451593855063,29.194653807729622,31.044707461887448,0.6073478952093865,0.7810835768061146,1.358441547488674,1.3583491958726306,34.792270673862916,0.23987770080566406,-0.38321175653918793,-0.7018048763275146,-1.386771270915073,-0.01683848173995628,-1.0442880736212938,-0.35932167903373546,0.8666200825805674,12.072881695571445,-24.979161717140528,0.34248319729377874,4,0.4401407241821289,0.8461709022521973,1.5850574970245361,1.6329231262207031,1.7033452987670898,4,0.07307945894157775,-1.751993399248389,10.123238563537598,-1.361697615666894,10.299296379089355,2.7815253965710625,10.15625,0.07307945894157775
2941,2005-04-18,10.237675666809082,10.288291931152344,9.997798919677734,9.997798919677734,2711859.0,0.023992955755413492,-1.4220189322106,-1.6029429571047114,40.481396806492135,33.13143045954206,0.3404872910773804,0.4981085169930459,1.0938804259319852,1.1160880610247865,35.07006786914077,0.2904930114746094,-0.37219906322027185,-0.41835417747497594,-1.1044985439538326,0.26779018900388074,-0.7614263607144043,-0.0752819942355476,0.587413042949219,54.180513786731396,12.069512330532923,0.3430721832394281,4,0.20026397705078125,0.6062941551208496,1.3424298763275146,1.3930463790893555,1.305018424987793,0,0.06943263336935579,-1.2708334273758526,9.997798919677734,-1.751993399248389,10.123238563537598,-1.361697615666894,10.299296379089355,0.06943263336935579
2942,2005-04-19,10.479754447937012,10.495158195495604,10.277289390563963,10.45334529876709,2382874.0,0.023645873243743898,6.6155743716252475,0.11009466105299985,44.48981342559244,34.13462959081941,0.05368439759553212,0.2130489077466624,0.8340328265205965,0.8721298895611884,34.945133863636066,0.25748252868652166,-0.3340914843721201,-0.14205446243286168,-0.7886184836633845,0.5045095587976611,-0.465336473048124,0.1812275481824006,0.30757718102128884,89.61546987477895,42.897229423197366,0.3232820106152618,4,-0.04181480407714844,0.3642153739929199,1.100351095199585,1.1509675979614258,1.0673408508300781,1,0.043889065785868375,-1.4220189322106,10.237675666809082,-1.2708334273758526,9.997798919677734,-1.751993399248389,10.123238563537598,0.043889065785868375
2943,2005-04-20,10.266284942626953,10.536972045898438,10.264084815979004,10.479754447937012,2162944.0,-0.020369704879113937,-1.505049178605665,-8.083164812942366,40.55815340954899,34.11888680612454,0.1848144434303407,0.37594337508373954,1.0193663103287136,1.0806323755869514,35.27178252231482,0.2728872299194336,-0.295625987413473,-0.31117978096008336,-0.9251298663673602,0.30277030444719344,-0.6181548236637209,-0.00420473825644585,0.484799888763348,52.50965832372659,2.4819957463919664,0.306975042703638,4,0.17055511474609375,0.5776848793029785,1.3094193935394287,1.3644371032714844,1.5096826553344727,2,0.10010719945601365,6.6155743716252475,10.479754447937012,-1.4220189322106,10.237675666809082,-1.2708334273758526,9.997798919677734,0.10010719945601365
2944,2005-04-21,10.58098602294922,10.636004447937012,10.345511436462402,10.442341804504396,2085242.0,0.030653842366637152,1.336269610869757,-0.6494802067557486,49.109411204290744,35.09454459464026,-0.21184970909162892,0.033859810711321714,0.6786126969095871,0.7621815929843176,35.03221620163839,0.3697195053100586,-0.2738081361881566,0.022007179260254972,-0.5663554783219809,0.6103698368424908,-0.27217414953086383,0.3161885080513738,0.13530188277580102,91.77621544260013,35.666367212712274,0.29418132879111797,4,-0.2167696952819842,0.07482385635375799,0.9947183132171613,1.049736022949217,1.1927824020385724,3,0.06489185007113107,-1.505049178605665,10.266284942626953,6.6155743716252475,10.479754447937012,-1.4220189322106,10.237675666809082,0.06489185007113107
2945,2005-04-22,10.264084815979004,10.387324333190918,10.17825698852539,10.365317344665527,2939059.0,-0.029950063848764752,1.8787934498562067,-0.7301604770977926,43.55086258766436,36.908837708509196,0.010216257381861382,0.3161880384990763,0.9760965724318531,1.074646996153362,34.83684203381231,0.4027290344238299,-0.3012129071673435,-0.26265373229980504,-0.840862556438795,0.31555509183918495,-0.5517581443693,0.026450679769689955,0.4187980411073493,41.724160087984735,-14.68626584892094,0.2891044120694946,4,-0.005501747131347656,0.35871458053588867,1.203784704208374,1.2764081954956055,1.500880241394043,4,0.12242711452814747,1.336269610869757,10.58098602294922,-1.505049178605665,10.266284942626953,6.6155743716252475,10.479754447937012,0.12242711452814747
2946,2005-04-25,10.099032402038574,10.29709529876709,10.094630241394043,10.288291931152344,3425267.0,-0.016080577752385472,-1.044442304451453,1.8695525200188412,37.90754588849173,38.54353407473265,0.135721509423675,0.44769000635857203,1.1157241738365151,1.237632155763329,34.44940023273395,0.20246505737304688,-0.350272474082276,-0.39183473587036133,-0.9832299414567025,0.19956046971597985,-0.6875323386635319,-0.09613713307719074,0.5517816083546574,0.8131456193012867,-51.09948528892768,0.2956976027931707,4,0.20246410369873047,0.5237669944763184,1.3688371181488037,1.421654224395752,1.7759675979614258,0,0.15864013032405455,1.8787934498562067,10.264084815979004,1.336269610869757,10.58098602294922,-1.505049178605665,10.266284942626953,0.15864013032405455
2947,2005-04-26,10.068222045898438,10.250880241394043,10.066020965576172,10.167254447937012,3550227.0,-0.0030508225851337833,-2.574419826847011,0.5232624349342162,34.97270680313717,38.884153751597765,0.17068086708939667,0.4585035798852779,1.1182410316815776,1.2633288538342597,33.65430388004613,0.1848592758178711,-0.3995243642044084,-0.3950262546539314,-1.0119536054184888,0.22190109611062603,-0.7034899300362092,-0.08656257927165356,0.5518058716693961,0.38616563293183037,-45.0101669122172,0.3084636753822785,4,0.2332744598388672,0.5545773506164551,1.3677372932434082,1.4326581954956055,1.606513977050783,1,0.14644810565129562,-1.044442304451453,10.099032402038574,1.8787934498562067,10.264084815979004,1.336269610869757,10.58098602294922,0.14644810565129562
2948,2005-04-27,10.026408195495604,10.110034942626953,9.925175666809082,10.068222045898438,1918477.0,-0.004153052069393648,1.9473820258034105,0.4222239342083902,33.3854774951693,39.29444682534627,0.18965945996779432,0.46999004490299434,1.1329624169931076,1.3013503654145655,32.89397096389866,0.1848592758178711,-0.39112011244202627,-0.4022890090942397,-1.0364386277758246,0.23186060958734522,-0.7193638184350313,-0.08521419975344813,0.5640650729598491,14.24147859149538,-23.951229000600605,0.31707480934079235,4,0.2541818618774432,0.5963912010192889,1.3842434883117694,1.4491643905639666,1.5713024139404315,2,0.15166818202700538,-2.574419826847011,10.068222045898438,-1.044442304451453,10.099032402038574,1.8787934498562067,10.264084815979004,0.15166818202700538
2949,2005-04-28,9.958187103271484,10.132041931152344,9.870158195495604,9.870158195495604,3202611.0,-0.006804140714594897,-4.949948540165555,-2.1052571558900204,33.59562709621066,39.783443857399725,0.2592709736731802,0.5046336483221676,1.1699018828944396,1.3637626508285603,32.30680105947869,0.26188373565674006,-0.34588085797307677,-0.43276805877685476,-1.0852513805192778,0.21971526296556831,-0.7590097196480663,-0.10652639790564322,0.603913702036083,17.021398223822313,-15.339657434772054,0.3262416608712119,4,0.2948942184448242,0.5688815116882324,1.4524645805358887,1.517385482788086,1.6219186782836914,3,0.1825413075531348,1.9473820258034105,10.026408195495604,-2.574419826847011,10.068222045898438,-1.044442304451453,10.099032402038574,0.1825413075531348
2950,2005-04-29,10.061619758605957,10.14964771270752,10.00660228729248,10.00660228729248,2781837.0,0.010386695315304229,-4.2,0.6249932289691656,42.28368311794743,39.983697892005864,0.18533310209672926,0.3759306790864727,1.0357445383586619,1.2589992397744414,32.28122168060025,0.19146060943603516,-0.32959910600029296,-0.3010563373565667,-0.9594266326124696,0.3573139578993363,-0.6302414849845182,0.028128810271384808,0.4589644901128924,44.84537924749172,8.044249600251689,0.32918514762795126,4,0.19146156311035156,0.45224428176879883,1.327023983001709,1.3919448852539062,1.586707115173338,4,0.17016630596851878,-4.949948540165555,9.958187103271484,1.9473820258034105,10.026408195495604,-2.574419826847011,10.068222045898438,0.17016630596851878
2951,2005-05-02,10.365317344665527,10.400527954101562,10.103432655334473,10.167254447937012,2465574.0,0.030183766962551983,1.2131312916036174,3.6,54.20726513852003,41.06341474899782,-0.10991294846514954,0.053483014234783965,0.7068427732702709,0.9586399203479434,31.47753533457684,0.33890819549560547,-0.2832755938972209,0.016285562515259144,-0.629227302562688,0.6617984275932063,-0.3064708700237144,0.3390419950542327,0.11624134085992743,93.36112045140284,52.75651214137053,0.3227564325389737,5,-0.11223602294921875,0.06712055206298828,1.0079221725463867,1.072843074798584,1.3006153106689453,0,0.13503182451310503,-4.2,10.061619758605957,-4.949948540165555,9.958187103271484,1.9473820258034105,10.026408195495604,0.13503182451310503
2952,2005-05-03,10.541373252868652,10.596390724182127,10.321303367614746,10.365317344665527,2509197.0,0.016985095810282402,-1.08333333333332,0.8888888888888888,54.80767482453907,42.64669490621894,-0.3087806162909903,-0.15075443222339047,0.5066121999580808,0.7844499140728125,31.63523339145305,0.27508735656738104,-0.21736457064585224,0.20532560348510742,-0.41172344462262167,0.8223746515928365,-0.10319892056875624,0.5138501275389711,-0.6712150573730487,92.42426232091528,49.308550928175606,0.3085245240538642,5,-0.28829193115234375,-0.10893535614013672,0.7812495231628418,0.8461704254150391,1.0453348159790021,1,0.12651356850194295,1.2131312916036174,10.365317344665527,-4.2,10.061619758605957,-4.949948540165555,9.958187103271484,0.12651356850194295
2953,2005-05-04,11.2874116897583,11.575703620910645,10.970511436462402,10.970511436462402,8410490.0,0.07077241446569849,-2.8194490421133094,1.7999978332466633,68.85246104179302,44.84036711038586,-0.9998886201239632,-0.9143818537414194,-0.2450011885811456,0.043158653843152095,32.183030607201715,1.0343303680419922,-0.17369280581198865,0.9327681064605713,0.22625991134035495,1.6392763015807876,0.579514008900464,1.2860222040206786,-1.4027288436889673,83.09678963360425,35.74241785687994,0.35325409756010806,5,-0.5644807815551758,-0.5644807815551758,-0.15019750595092773,0.008803367614746094,0.6029930114746094,2,0.03431471659196772,-1.08333333333332,10.541373252868652,1.2131312916036174,10.365317344665527,-4.2,10.061619758605957,0.03431471659196772
2954,2005-05-05,10.990317344665527,11.39964771270752,10.917694091796877,11.2874116897583,6053062.0,-0.026320856655059677,-1.1791051855429262,-0.9375011285187214,65.22620637793281,47.24873864263791,-0.7136750125696913,-0.6482714945982302,0.03365700517009351,0.3454642588769019,32.76774327331683,0.48195362091064275,-0.1616252400205198,0.634243297576905,-0.07753632653208165,1.3460229216858917,0.27835348552241257,0.9901331096313974,-1.0379936676025423,62.69289537245597,10.426390401143486,0.3558898120544931,5,-0.26738643646240234,-0.26738643646240234,0.12378931045532227,0.29929542541503906,1.0981502532958984,3,0.0552662171366074,-2.8194490421133094,11.2874116897583,-1.08333333333332,10.541373252868652,1.2131312916036174,10.365317344665527,0.0552662171366074
2955,2005-05-06,11.051937103271484,11.135562896728516,10.928696632385254,11.11575698852539,1824416.0,0.0056067315140690965,3.000055321973888,0.21481353081283744,63.214295331990556,50.06059969191556,-0.7283823924499035,-0.7336393042610645,-0.04627580457404079,0.28848310521988196,33.384054538467986,0.20686626434326172,-0.11668325020010073,0.6870602130889889,-0.05547750107644411,1.429597927254422,0.3157913560062724,1.0583290701717054,-1.0346782284545935,64.42458420456695,11.887949481049375,0.3712688570827165,5,-0.3290061950683594,-0.3290061950683594,0.0588679313659668,0.2343740463256836,0.9176931381225604,4,0.04778969273425826,-1.1791051855429262,10.990317344665527,-2.8194490421133094,11.2874116897583,-1.08333333333332,10.541373252868652,0.04778969273425826
2956,2005-05-09,11.258803367614746,11.269805908203125,11.122359275817873,11.135562896728516,1340934.0,0.018717647631384615,1.0303084024398808,-1.9310669456066945,62.789011956567336,53.151300264518916,-0.8419772612246668,-0.9235531294403501,-0.269641735450346,0.08718919598519825,32.94467810375375,0.21786880493164062,-0.1127350604732964,0.8531033992767334,0.009708757249356381,1.6964980413041104,0.4314060782630449,1.274800720290422,-1.1792067029541045,74.7369109290872,25.779680686721434,0.4216973210136887,5,-0.5358724594116211,-0.5358724594116211,-0.15349960327148438,0.022006511688232422,0.6382036209106445,0,0.034597238573771394,3.000055321973888,11.051937103271484,-1.1791051855429262,10.990317344665527,-2.8194490421133094,11.2874116897583,0.034597238573771394
2957,2005-05-10,11.142165184020996,11.300616264343262,11.095951080322266,11.269805908203125,1229152.0,-0.010359731828095686,1.1627774558464135,-1.0357046128131118,64.85074822350882,56.647441456556635,-0.6224355305696587,-0.768675916882021,-0.1711987516547513,0.20406944114637682,31.410431909865157,0.2046651840209961,-0.06487037295005038,0.687169456481934,-0.20846889512813327,1.5828078080920012,0.23935028067690034,1.1349886322869676,-1.0027242411103536,34.113653722681725,-13.799607950561466,0.44781917580503383,5,-0.4192342758178711,-0.4192342758178711,-0.11388587951660156,0.061620235443115234,0.9000892639160156,1,0.04700769219115619,1.0303084024398808,11.258803367614746,3.000055321973888,11.051937103271484,-1.1791051855429262,10.990317344665527,0.04700769219115619
2958,2005-05-11,11.168574333190918,11.25660228729248,11.04973602294922,11.223591804504396,1879853.0,0.0023701990352642532,2.4181912731054402,0.4310338386593186,61.04218975982963,59.69705953029207,-0.5249995554902362,-0.7658893713387833,-0.2250943438824713,0.17890172131219728,30.441487311515047,0.20686626434325994,0.02244768015572518,0.6701147079467766,-0.2766213138857214,1.6168507297792747,0.19674669703052672,1.1434827188630265,-0.9716828831602751,52.05485144400564,9.289676239469173,0.47336801091624925,5,-0.37742137908935547,-0.44564342498779297,-0.1854095458984375,0.03521108627319336,0.7548408508300763,2,0.037438416326255775,1.1627774558464135,11.142165184020996,1.0303084024398808,11.258803367614746,3.000055321973888,11.051937103271484,0.037438416326255775
2959,2005-05-12,10.792254447937012,11.20598602294922,10.790053367614746,11.157569885253906,2283814.0,-0.03369453199908912,-1.2500019346002051,6.639989599583769,59.70875113947129,61.63317819935028,-0.020031625737264136,-0.35508397441154926,0.1237657343734142,0.5527412372485134,28.758798774711845,0.41593265533447443,0.11976283053395953,0.2603440284729004,-0.6778079782241768,1.1984960351699776,-0.20873197487563822,0.729420031821439,-0.5402105110711695,0.43110855417995986,-40.711531813271286,0.4690760033485387,5,0.047313690185546875,-0.06932353973388672,0.18430805206298828,0.4115309715270996,1.1135559082031232,3,0.10175355469920522,2.4181912731054402,11.168574333190918,1.1627774558464135,11.142165184020996,1.0303084024398808,11.258803367614746,0.10175355469920522
2960,2005-05-13,10.728432655334473,10.860474586486816,10.675616264343262,10.836268424987793,2940422.0,-0.005913666408665752,1.3662154079029285,0.2951853621224818,62.01677899763005,62.50090196147362,0.16575568383726136,-0.24634881744066917,0.1591746424722711,0.614564830870556,26.669743788128862,0.1848583221435547,0.23250990645228597,0.15999054908752441,-0.7469729508610126,1.0669540490360614,-0.2934912008867432,0.613472299061792,-0.4234423311068376,8.45062255859375,-36.232220150504986,0.4534817499742683,5,0.22007083892822266,-0.005501747131347656,0.20301556587219238,0.47535276412963867,1.2918128967285156,4,0.12676921096677685,-1.2500019346002051,10.792254447937012,2.4181912731054402,11.168574333190918,1.1627774558464135,11.142165184020996,0.12676921096677685
2961,2005-05-16,10.948504447937012,10.948504447937012,10.6624116897583,10.776848793029783,1363200.0,0.0205129490646625,2.3333333333333335,-1.5918248226825076,65.67398209615395,63.708269436097495,0.04146959889692958,-0.4326171324103676,-0.08066962425247759,0.38865910623593436,24.90065191592062,0.28609275817871094,0.3646592248689906,0.34452090263366664,-0.5635766253935373,1.2526184306608705,-0.10952786137993442,0.7985696666472677,-0.5926855918420557,44.827751096075055,-5.232845643062575,0.4540487640136016,5,0.17055320739746094,-0.22557353973388672,-0.01705622673034668,0.2552809715270996,0.8274631500244141,0,0.09326623543085288,1.3662154079029285,10.728432655334473,-1.2500019346002051,10.792254447937012,2.4181912731054402,11.168574333190918,0.09326623543085288
2962,2005-05-17,10.939701080322266,10.939701080322266,10.798855781555176,10.9000883102417,1391827.0,-0.0008040703327663046,6.111105761128632,0.23076880340455555,66.45519268234266,63.44190628504746,0.12596428137038096,-0.4085347333056859,-0.09243246377073966,0.390850490694568,23.8799803468456,0.14964866638183594,0.4661039246353962,0.31272020339965856,-0.6053717735770672,1.2308121803763843,-0.1463257850887043,0.7717661918880214,-0.5350868336346828,46.66674156654159,-7.597370186227366,0.4590459884883627,5,0.09132862091064453,-0.21677017211914062,-0.025858640670776367,0.2640843391418457,0.6998243331909197,1,0.08750750145495978,2.3333333333333335,10.948504447937012,1.3662154079029285,10.728432655334473,-1.2500019346002051,10.792254447937012,0.08750750145495978
2963,2005-05-18,11.29401397705078,11.393046379089355,10.983715057373047,10.983715057373047,1699910.0,0.032387804212112625,-1.638303234451643,7.833305245925275,71.81880829264128,64.17441760890395,-0.2540272734512161,-0.7187559732033932,-0.4591488808248041,0.0327269942812034,23.35896449640429,0.45334529876708984,0.5253494959932734,0.6156466484069814,-0.33201100937069583,1.5633043061846585,0.14181781951814365,1.089475477295819,-0.8425561553942735,86.44570214298929,26.33585389821095,0.4738288288888386,5,-0.26628494262695135,-0.5710830688476545,-0.653059244155882,-0.36311626434325994,-0.039612770080562854,2,0.06625106648589618,6.111105761128632,10.939701080322266,2.3333333333333335,10.948504447937012,1.3662154079029285,10.728432655334473,0.06625106648589618
2964,2005-05-19,11.267605781555176,11.305018424987793,11.208187103271484,11.296215057373047,1468621.0,-0.0023382471058797094,3.1903798931099234,-0.09219908289588585,70.2064736494269,64.95132631084132,-0.20579033826629,-0.6727633961280137,-0.44670003599920705,0.05341054244610177,23.19825258471399,0.0968313217163086,0.5753611958213547,0.5549074649810795,-0.4270248859616288,1.5368398159237877,0.06394128950972622,1.0458736404524327,-0.7711781279285042,82.83128362697519,19.931745187728808,0.490966175471354,5,-0.23987674713134766,-0.5446748733520508,-0.6266510486602783,-0.33670806884765625,-0.13424301147460938,3,0.058203083705623104,-1.638303234451643,11.29401397705078,6.111105761128632,10.939701080322266,2.3333333333333335,10.948504447937012,0.058203083705623104
2965,2005-05-20,11.520687103271484,11.536091804504395,11.25660228729248,11.269805908203125,2266093.0,0.02246096700779132,-1.0158757454653011,-8.769225640854696,69.69240657065367,65.71837015685091,-0.4306772463143176,-0.871561720913359,-0.710874879614444,-0.20749580785393285,22.82367325417847,0.27948951721191406,0.5202127277567872,0.7451586723327637,-0.27593952540631683,1.7662568700718442,0.2346095734632243,1.255707771202303,-0.9810884109534541,98.2368030389032,37.571532800029885,0.5105490988695401,5,-0.4214353561401367,-0.7977561950683594,-0.8797323703765869,-0.5897893905639648,-0.12103939056396484,4,0.03342884407990643,3.1903798931099234,11.267605781555176,-1.638303234451643,11.29401397705078,6.111105761128632,10.939701080322266,0.03342884407990643
2966,2005-05-23,11.701144218444824,11.74075698852539,11.560298919677734,11.571303367614744,2203840.0,0.015663745882144253,-1.3767977591599363,0.5175391913877851,69.73780909001202,66.26137691979571,-0.6054603528335729,-0.9758719835382319,-0.9055944888037288,-0.3948431885022412,22.387127063534688,0.22006988525390625,0.5016800148413605,0.8455101966857903,-0.20313071422026496,1.8941511075918456,0.32118974123276267,1.369830652138818,-1.1201013289830897,95.79438164136262,37.52931247943965,0.5243204554530274,5,-0.4995598793029785,-0.8956866264343262,-1.0601894855499268,-0.7702465057373047,-0.006602287292478692,0,0.027270951255788933,-1.0158757454653011,11.520687103271484,3.1903798931099234,11.267605781555176,-1.638303234451643,11.29401397705078,0.027270951255788933
2967,2005-05-24,11.542694091796875,11.608715057373047,11.465668678283693,11.597710609436035,1607213.0,-0.013541421564412515,2.714264489209656,-0.4237227135176368,55.43072194439092,65.63788049585807,-0.42937356049799824,-0.7391931032638794,-0.7668765759989604,-0.24459090230370073,21.744866311492057,0.23547554016113104,0.4869000373674961,0.6133364677429203,-0.4092152825396074,1.635888218025448,0.10206059260165645,1.124612342884184,-0.8920683563913219,73.83726203553468,17.940213930282965,0.5112758751412638,5,-0.3411097526550293,-0.737236499786377,-0.9017393589019775,-0.6172981262207031,0.2684860229492205,1,0.0202096238806444,-1.3767977591599363,11.701144218444824,-1.0158757454653011,11.520687103271484,3.1903798931099234,11.267605781555176,0.0202096238806444
2968,2005-05-25,11.54709529876709,11.617518424987793,11.496479034423828,11.588908195495605,1340026.0,0.0003812980691693113,1.4444166249374062,0.7600062403577805,63.52938940885629,66.06239585912307,-0.4184382671303286,-0.6575392828406379,-0.7905143138397381,-0.257493552170482,20.77007136406009,0.12103939056396484,0.45887946512949007,0.5417033195495602,-0.4226415729416715,1.5060482120407919,0.059530873303943466,1.023875765795177,-0.831061688174346,63.636379915478834,8.243746584731788,0.4821724462456162,5,-0.34551095962524414,-0.7416377067565918,-0.9061405658721924,-0.621699333190918,0.3301057815551758,2,0.00800462041358263,2.714264489209656,11.542694091796875,-1.3767977591599363,11.701144218444824,-1.0158757454653011,11.520687103271484,0.00800462041358263
2969,2005-05-26,11.775967597961426,11.793574333190918,11.544894218444824,11.553696632385256,1521331.0,0.019820768190834448,-1.0734073343723165,-5.315847094243184,66.27098004235768,66.53508486409281,-0.5510446251211452,-0.7834113797389293,-1.02429940012712,-0.4897925736377946,19.75269503401506,0.24868011474609375,0.4390353544222929,0.6796865940094001,-0.2087475727433361,1.5681207607621364,0.23546951063303112,1.1239036773857691,-0.9984505846927227,96.72110766957461,40.716524023799025,0.44421708337636817,5,-0.5479745864868164,-0.9441013336181641,-1.1355626583099365,-0.8505716323852539,0.27288818359375,3,-0.04429074610238393,1.4444166249374062,11.54709529876709,2.714264489209656,11.542694091796875,-1.3767977591599363,11.701144218444824,-0.04429074610238393
2970,2005-05-27,11.773768424987793,11.808979034423828,11.71214771270752,11.775967597961426,1654016.0,-0.0001867509362044606,1.8387105792887497,-0.009894108157276068,62.745104518448535,66.20965402212555,-0.4302122800211894,-0.6812959221264165,-1.0241601358541814,-0.4874132465148744,18.773659492190937,0.0968313217163086,0.4360956514023737,0.5918799877166752,-0.20166504783159134,1.3854250232649417,0.1951074699425419,0.9886525054908084,-0.9149668261253119,89.74379630375536,34.617111849610865,0.39677251777413364,5,-0.469851016998291,-0.9341998100280762,-1.2637553215026855,-0.8483724594116211,0.6734142303466797,4,-0.05439258118480372,-1.0734073343723165,11.775967597961426,1.4444166249374062,11.54709529876709,2.714264489209656,11.542694091796875,-0.05439258118480372
2971,2005-05-31,11.764965057373047,11.808979034423828,11.694541931152346,11.773768424987793,828826.0,-0.0007477102739733565,1.8889290142404425,4.003035559410234,66.28310150704957,66.19053278042631,-0.3278962886018526,-0.5926431807591932,-1.0151492627463448,-0.4755274113938537,18.824175556383725,0.1144371032714826,0.4683759919639421,0.5130942344665534,-0.22195026773102278,1.2481387366641297,0.14557198336776622,0.8806164855653407,-0.8111457149544314,87.17953703883745,28.18057477125639,0.3675222510987879,5,-0.3686180114746094,-0.9253964424133301,-1.3242738246917725,-0.839569091796875,0.7856512069702148,1,-0.03105129024047415,1.8387105792887497,11.773768424987793,-1.0734073343723165,11.775967597961426,1.4444166249374062,11.54709529876709,-0.03105129024047415
2972,2005-06-01,11.875,11.932217597961426,11.646126747131348,11.764965057373047,1330029.0,0.009352764083051301,1.549032603431135,-12.499187520311992,67.69570142718794,65.73240979537594,-0.32554094258854605,-0.6299407434847701,-1.1254674855632203,-0.583214300307052,19.728959534217683,0.2860908508300781,0.5082491319352709,0.5564478397369381,-0.14856200047569068,1.261457679949567,0.20394291963062372,0.9089527598432525,-0.8356646883808629,86.86882393495365,25.876488221758336,0.3525049201063141,6,-0.3047976493835449,-0.9738121032714844,-1.4128520488739014,-0.9496040344238281,0.7526407241821271,2,-0.015196468955591902,1.8889290142404425,11.764965057373047,1.8387105792887497,11.773768424987793,-1.0734073343723165,11.775967597961426,-0.015196468955591902
2973,2005-06-02,11.67473602294922,11.828784942626953,11.663731575012207,11.828784942626953,1645837.0,-0.016864334909539314,1.1428695243047817,-1.399999999999984,74.24424475303528,66.18105102911021,-0.07330048227241726,-0.4207433165233798,-0.9274649537121071,-0.38107530892626684,20.277845135860566,0.21126842498779297,0.5170326145282154,0.33681764602661346,-0.3856533861320184,1.0592886781852453,-0.024417870052701574,0.6980531621059285,-0.5282548369690083,33.522841989669,-33.67889422469249,0.36123551607931553,6,-0.0803260803222674,-0.7735481262207049,-1.212588071823122,-0.7867522239685076,1.0299291610717738,3,0.011687124362269596,1.549032603431135,11.875,1.8889290142404425,11.764965057373047,1.8387105792887497,11.773768424987793,0.011687124362269596
2974,2005-06-03,11.597710609436035,11.747359275817873,11.437060356140135,11.630722045898438,1829414.0,-0.006597615000611179,1.3305696921076808,0.21429190500953618,73.70949634643861,66.62739433753076,0.06199393755874638,-0.31187011447501334,-0.8471156009894667,-0.3026740345429424,20.673333068566755,0.3102989196777379,0.5270725827986684,0.22942256927490234,-0.48251327363709606,0.9413584121869008,-0.12654535218109686,0.5853904907309015,-0.35694105401807796,32.444290364207404,-40.44627978042857,0.3559679214559994,6,0.0869283676147461,-0.6965227127075195,-1.1460158824920654,-0.7097268104553223,1.040933609008789,4,0.02409876227286034,1.1428695243047817,11.67473602294922,1.549032603431135,11.875,1.8889290142404425,11.764965057373047,0.02409876227286034
2975,2005-06-06,11.580105781555176,11.608715057373047,11.487675666809082,11.54709529876709,672058.0,-0.0015179571618674226,1.6829366253752167,-0.9999711107901199,69.3657408598705,66.5860534230706,0.09936273086825942,-0.2663218435578276,-0.8249749102456398,-0.28367632929283104,21.090193660586447,0.12103939056396484,0.4865235686527569,0.1854093074798584,-0.5162264945339174,0.8870451094936342,-0.16540859352702952,0.5362272084867463,-0.256362461032003,28.88888888888914,-45.587138231502934,0.3508179010068883,6,0.10453319549560547,-0.6106958389282227,-1.190030813217163,-0.6976237297058105,0.9837141036987287,0,0.040478904842702335,1.3305696921076808,11.597710609436035,1.1428695243047817,11.67473602294922,1.549032603431135,11.875,0.040478904842702335
2976,2005-06-07,11.648326873779295,11.846390724182127,11.626319885253904,11.70334529876709,700230.0,0.005891232214198183,-3.4444209046347223,-1.6666955567112112,70.9635737001167,68.31192584037346,0.02554827383304925,-0.32028577118113866,-0.8847941301420406,-0.35185064535195565,21.438069097648658,0.26628494262695135,0.45855892819243316,0.23415422439575018,-0.4732004932669476,0.9415089420584479,-0.11952313443559781,0.5878315832270982,-0.25156663996353146,42.66655110648855,-33.86783491997951,0.35367735883134876,6,0.03631210327148615,-0.6305017471313459,-1.2648541927337629,-0.7658448219299299,1.0497360229492205,1,0.0685811610724476,1.6829366253752167,11.580105781555176,1.3305696921076808,11.597710609436035,1.1428695243047817,11.67473602294922,0.0685811610724476
2977,2005-06-08,11.665932655334473,11.828784942626953,11.648326873779295,11.685738563537598,1362291.0,0.0015114429519322847,-5.560027734442352,0.35998682636805274,63.739868219026235,68.33531237483678,0.030466121852846584,-0.31267109337816024,-0.8873060524593317,-0.3741911286005113,21.737388659353435,0.18045806884765803,0.415562929761526,0.2255716323852539,-0.47815442526585983,0.9292976900363676,-0.12629139644030296,0.5774346612108108,-0.20491753782122935,55.913833192766745,-18.566813901950923,0.35186302882555665,6,0.018706321716308594,-0.5391721725463867,-1.3231730461120605,-0.7834506034851074,0.992518424987793,2,0.07583479479493227,-3.4444209046347223,11.648326873779295,1.6829366253752167,11.580105781555176,1.3305696921076808,11.597710609436035,0.07583479479493227
2978,2005-06-09,11.586708068847654,11.619717597961426,11.478873252868652,11.619717597961426,1061478.0,-0.006791106105913602,7.533556756132089,1.6666506163329093,61.345897575878745,67.78808098967245,0.12952124235242302,-0.21135088842826555,-0.7967186411806857,-0.3021074922854048,21.95752309787865,0.1870594024658203,0.3551085640634941,0.1254403591155988,-0.5690722518267499,0.8199529700579475,-0.22181594635557644,0.47269666458677406,0.3455095291137713,36.55915231096842,-35.34233222807185,0.3472563054711745,6,0.09793090820312678,-0.2893934249877912,-1.2439484596252424,-0.7042260169982892,1.137763977050783,3,0.08983851575005608,-5.560027734442352,11.665932655334473,-3.4444209046347223,11.648326873779295,1.6829366253752167,11.580105781555176,0.08983851575005608
2979,2005-06-10,11.89040470123291,12.020245552062988,11.531689643859865,11.531689643859865,2081152.0,0.02621077795183102,-1.7239219439570543,-10.867015283274432,62.68884657204069,67.78183010673824,-0.1745960173067278,-0.45171842308829824,-1.0851472740322983,-0.6119192228177344,23.35893603939466,0.4885559082031232,0.36941050397526887,0.3742294788360603,-0.26935178519013014,1.0178107428622507,0.05243884682296418,0.6960201108491564,-0.4115314483642578,76.01634752585129,7.138512800051032,0.32179063201309527,6,-0.16175174713134766,-0.5490760803222656,-1.1674737930297852,-1.007922649383545,1.205986022949217,4,0.06848046834803312,7.533556756132089,11.586708068847654,-5.560027734442352,11.665932655334473,-3.4444209046347223,11.648326873779295,0.06848046834803312
2980,2005-06-13,12.088467597961426,12.158890724182127,11.775967597961426,11.861796379089355,2378330.0,0.01665737220096286,1.083836313153603,0.6318976976657659,63.134358284446535,67.43196974867124,-0.361321112303866,-0.5719930554749517,-1.2625589900017538,-0.8147616041397274,25.27702326148268,0.38292312622070135,0.37159864330613956,0.5042906284332282,-0.07280381154132876,1.0813850684077853,0.21574340844594886,0.7928378484205076,-0.6095943450927734,89.64392398850035,23.17237848344122,0.2885472199872786,6,-0.29049205780029475,-0.6778163909912109,-1.3655366897583008,-1.2059855461120605,1.0189266204833984,0,0.04551251976521642,-1.7239219439570543,11.89040470123291,7.533556756132089,11.586708068847654,-5.560027734442352,11.665932655334473,0.04551251976521642
2981,2005-06-14,11.969630241394045,12.339348793029785,11.91901397705078,12.055458068847654,1688096.0,-0.009830638631766808,-3.494109010079109,-0.378644575525266,64.87734230698425,67.11881873531527,-0.23512480884290454,-0.39287607312119377,-1.1243802695655027,-0.6980699639612507,27.17980430584089,0.4203348159790057,0.3441010202786394,0.3343969821929953,-0.18355246481554843,0.852346429201539,0.07542225868872343,0.5933717056972672,-0.46355628967285334,57.03322937378245,-8.15520355189085,0.2589747235042719,6,-0.08142566680908381,-0.4687500000000018,-1.2466993331909197,-1.0871481895446795,0.9969186782836896,1,0.04964143685951128,1.083836313153603,12.088467597961426,-1.7239219439570543,11.89040470123291,7.533556756132089,11.586708068847654,0.04964143685951128
2982,2005-06-15,11.89700698852539,12.051055908203125,11.855194091796875,12.01584529876709,1457715.0,-0.006067292924179402,1.0697696683849576,1.3846128204274049,61.639856632461715,65.71833116636266,-0.17774317044361965,-0.25808896335268017,-1.0381107835355223,-0.6247334322547644,29.09137997817667,0.19586181640625,0.32729823050004825,0.21390843391418457,-0.19986215705892718,0.6276790248872963,0.0070231384276286946,0.42079372940074045,-0.3409365463256844,48.59333195902797,-16.097788778545187,0.20688529548655576,6,-0.008802413940429688,-0.39612674713134766,-1.1740760803222656,-1.0145249366760254,1.164173126220705,2,0.06733255758996703,-3.494109010079109,11.969630241394045,1.083836313153603,12.088467597961426,-1.7239219439570543,11.89040470123291,0.06733255758996703
2983,2005-06-16,12.042254447937012,12.064261436462402,11.8375883102417,11.89700698852539,1142362.0,0.012208739521773149,1.3953440326522386,-1.2222275722047011,59.37992558462026,64.12615663727173,-0.2965624222878702,-0.3630180671164176,-1.1714320801570146,-0.7700321594312918,29.96043529096776,0.22667312622070312,0.30763792933510814,0.3217438697814945,-0.07900331167999397,0.722491051242983,0.12137027905075115,0.5221174605122378,-0.43918730468750056,63.21538047354318,2.4694324713435094,0.20037359073074407,6,-0.13314342498779297,-0.5413742065429688,-1.3193235397338867,-1.1597723960876465,0.7988548278808612,3,0.0511695409733528,1.0697696683849576,11.89700698852539,-3.494109010079109,11.969630241394045,1.083836313153603,12.088467597961426,0.0511695409733528
2984,2005-06-17,11.923415184020994,12.00924301147461,11.835387229919435,11.923415184020994,1574950.0,-0.009868522910705946,1.0256341878061976,0.0,54.87102566076526,62.51563272626004,-0.14154864549199608,-0.20293253400905975,-1.0432915618121985,-0.6528844903833608,30.872994877893216,0.20686721801757635,0.2706469567191956,0.17011413574218537,-0.17853292363659712,0.5187611951209679,-0.004209393947206763,0.3444376654315775,-0.2761711417846673,26.171904094469745,-29.629315680570123,0.17432352968939152,6,-0.014304161071775567,-0.42253494262695135,-1.1663732528686506,-1.040933132171629,0.9286975860595703,4,0.0671835082075285,1.3953440326522386,12.042254447937012,1.0697696683849576,11.89700698852539,-3.494109010079109,11.969630241394045,0.0671835082075285
2985,2005-06-20,11.905810356140135,11.91901397705078,11.786972045898438,11.883803367614744,1081926.0,-0.0014764920628154155,4.454674388370096,100.0,54.55841801255227,60.692837649863996,-0.08144920668753208,-0.1633720519802484,-1.0136313666937866,-0.6370205120373686,31.257556741267813,0.13644313812255682,0.23617341536791692,0.13325314521789444,-0.20364259459408984,0.4701488850298787,-0.03519472468809859,0.3017010151238875,-0.2170400288562,21.51399581152885,-29.065669338669785,0.16844786990599217,6,0.0033006668090838076,-0.404930114746092,-1.1245608329772931,-1.0233283042907697,0.9176940917968768,0,0.09999994392888834,1.0256341878061976,11.923415184020994,1.3953440326522386,12.042254447937012,1.0697696683849576,11.89700698852539,0.09999994392888834
2986,2005-06-21,12.020245552062988,12.048855781555176,11.938819885253904,11.938819885253904,1293677.0,0.009611709955033465,-1.7027324580409418,3.6999913329867335,54.687479802111454,59.687016714651236,-0.1537479066640497,-0.26633011047700883,-1.100456514925252,-0.7537083973684453,31.364706033006073,0.14304542541504084,0.2112644388229299,0.23173327445983816,-0.12078471416010217,0.5842512630797785,0.055474280149867994,0.4079922687698083,-0.2924405168343025,84.12637270041512,36.56164020833768,0.17625899430997058,6,-0.11113452911376953,-0.5193653106689453,-1.1845283508300781,-1.1465659141540527,0.8868846893310565,1,0.0904431329354376,4.454674388370096,11.905810356140135,1.0256341878061976,11.923415184020994,1.3953440326522386,12.042254447937012,0.0904431329354376
2987,2005-06-22,11.775967597961426,12.020245552062988,11.6813383102417,11.971831321716307,1963008.0,-0.02032220997845069,1.3157929034570395,-2.405429779459056,53.17677648271409,58.779336593188496,0.12044613959466766,-0.0038786901665801565,-0.8216147799080442,-0.5121777047086056,31.42331334362243,0.33890724182128906,0.19744489598708626,-0.024208354949951882,-0.3573867931568344,0.30897008325693065,-0.19079757405339315,0.14238086415348938,0.5633811950683594,24.71234596188522,-23.611209542152586,0.16658921910344082,6,0.15955162048339844,-0.2068653106689453,-0.854973316192627,-0.9022879600524902,1.0255279541015625,2,0.10110263227307237,-1.7027324580409418,12.020245552062988,4.454674388370096,11.905810356140135,1.0256341878061976,11.923415184020994,0.10110263227307237
2988,2005-06-23,11.639525413513185,11.839789390563965,11.635123252868652,11.773768424987793,1823507.0,-0.011586494554541749,-1.8615163071015226,0.6853898664900788,51.265027357089416,57.51002334708281,0.2963307018387358,0.1474004730514391,-0.6560931722428744,-0.3823611723420033,31.400647924187986,0.2046661376953125,0.17089448438405697,-0.16527204513549698,-0.48600114955709195,0.155457059286098,-0.32563659734629447,-0.004907492924699497,0.6866631698608376,1.0640112486462123,-47.23294744679356,0.16036455221079707,6,0.3477106094360334,0.022006511688230646,-0.7625451087951678,-0.8010573387146014,1.1443653106689418,3,0.12214026351816765,1.3157929034570395,11.775967597961426,-1.7027324580409418,12.020245552062988,4.454674388370096,11.905810356140135,0.12214026351816765
2989,2005-06-24,11.254401206970217,11.580105781555176,11.23459529876709,11.564701080322266,1380467.0,-0.03308762108941743,1.0258052611419737,2.311478787189924,41.93897406411894,55.15498065593529,0.650117034313423,0.5180051588689114,-0.2400894267315028,-0.008312839411471984,30.50952629720926,0.4049301147460955,0.15411687973279342,-0.5243179321289038,-0.9287987040337473,-0.11983716022406021,-0.7265583180813255,-0.322077546176482,1.044144763183592,2.4323798860175474,-46.32353755553352,0.20224038595242158,6,0.5325708389282209,0.5193667411804181,-0.37907123565674006,-0.41593313217163264,1.5647010803222638,4,0.14098556108564497,-1.8615163071015226,11.639525413513185,1.3157929034570395,11.775967597961426,-1.7027324580409418,12.020245552062988,0.14098556108564497
2990,2005-06-27,11.133362770080566,11.278609275817873,11.128960609436037,11.232394218444824,1246874.0,-0.010754764706156661,-1.7754921555796235,0.3191475629508306,37.57961431822552,52.12189976829544,0.6944555764046587,0.6204150521899159,-0.08489734554357753,0.10150107954409293,29.46221514053926,0.14964866638183594,0.14312339765008097,-0.6133360862731934,-1.1102903177386487,-0.116381854807738,-0.861813202005921,-0.3648589705404657,1.1013461597900385,0.47855024984948336,-47.02152403344366,0.24847711573272802,6,0.46324825286865234,0.6007919311523438,-0.25803279876708984,-0.2948946952819824,1.6065139770507812,0,0.15437833433568793,1.0258052611419737,11.254401206970217,-1.8615163071015226,11.639525413513185,1.3157929034570395,11.775967597961426,0.15437833433568793
2991,2005-06-28,11.39964771270752,11.441460609436035,11.144366264343262,11.144366264343262,2052979.0,0.023917745979009863,-1.3275827287602453,-2.57778162978371,44.265399339500206,50.19140451352194,0.37863327880449305,0.34294093384164626,-0.3209633430619476,-0.17155193508562405,28.564462001930956,0.30809783935546875,0.11121168368925538,-0.3287852764129635,-0.8492131707875572,0.19164261796163018,-0.5889992236002595,-0.06857132922566755,0.7466013515283194,30.370433777739596,-15.401713280450924,0.2602139471872968,6,0.19696331024169922,0.3345069885253906,-0.4885563850402832,-0.5611796379089355,1.1839790344238281,1,0.12490357343607017,-1.7754921555796235,11.133362770080566,1.0258052611419737,11.254401206970217,-1.8615163071015226,11.639525413513185,0.12490357343607017
2992,2005-06-29,11.694541931152346,11.729754447937012,11.465668678283693,11.509682655334473,2867264.0,0.025868713303841773,1.0689541812204504,0.7241390904132585,52.124881514628356,49.38528850574505,0.05811002615862115,0.03566249918178421,-0.5893929872752199,-0.4692840980337074,27.627403261891143,0.3301067352294922,0.06717107228991104,-0.024868154525755415,-0.5408349276923001,0.4910986186407893,-0.2828515411090269,0.23311523205751605,0.3703240566995092,79.56646336391393,31.28106680736378,0.25798338658327225,6,-0.10563373565674006,0.03961277008056463,-0.6910209655761737,-0.8560738563537615,0.7570428848266602,2,0.1036883973207674,-1.3275827287602453,11.39964771270752,-1.7754921555796235,11.133362770080566,1.0258052611419737,11.254401206970217,0.1036883973207674
2993,2005-06-30,11.811180114746096,11.888203620910645,11.6813383102417,11.694541931152346,2092512.0,0.00997372828114318,-1.8923023587609453,0.6309566186371103,48.314621786545985,48.65679918638735,-0.1058883781740434,-0.07402480940029754,-0.6707837954930032,-0.5918355353771627,26.773704731047044,0.2068653106689453,0.029015455277118463,0.08494782447815119,-0.4321388004853386,0.602034449441641,-0.1735954880035937,0.3434911369598961,0.17881344283249412,89.8552235581394,43.21549640048991,0.25854331248174467,6,-0.22227191925049006,-0.07702541351318537,-0.8076591491699237,-0.9727120399475115,0.7196302413940394,3,0.08384559609589703,1.0689541812204504,11.694541931152346,-1.3275827287602453,11.39964771270752,-1.7754921555796235,11.133362770080566,0.08384559609589703
2994,2005-07-01,11.877201080322266,11.894805908203125,11.753960609436035,11.811180114746096,1305491.0,0.005589701023502647,1.7826619437012474,0.5660321821035954,45.238116733625255,47.62121015539546,-0.20020824531234993,-0.12441213078797908,-0.7102088003773108,-0.6639378320676421,26.84768999041785,0.14084529876708984,0.0003406249602520006,0.13699426651001012,-0.38057418838011614,0.6545627214001364,-0.12178996093505212,0.39577849395507236,0.04390984140492016,97.70125534370963,54.16726068889396,0.2587842274450627,7,-0.28829288482666016,-0.14304637908935547,-0.8736801147460938,-1.0387330055236816,0.8450698852539062,4,0.0763386624279716,-1.8923023587609453,11.811180114746096,1.0689541812204504,11.694541931152346,-1.3275827287602453,11.39964771270752,0.0763386624279716
2995,2005-07-05,12.048855781555176,12.095069885253904,11.784770965576172,11.8375883102417,3193978.0,0.014452453913346819,1.0434859066472513,3.2000057780089843,51.74419092921613,47.2941780584071,-0.39050372284697765,-0.27315338628486785,-0.8425083110907785,-0.8353611717644718,27.08989071486121,0.3102989196777326,-0.032182152732143976,0.2852114677429203,-0.2441499683778776,0.8145729038637182,0.020530749682521332,0.5498921858033192,-0.9198951721191388,95.1389578537145,51.11024016344281,0.26468071806039917,7,-0.4368405342102051,-0.3147010803222656,-1.0189261436462402,-1.2103877067565918,0.5941905975341797,1,0.06392694208494265,1.7826619437012474,11.877201080322266,-1.8923023587609453,11.811180114746096,1.0689541812204504,11.694541931152346,0.06392694208494265
2996,2005-07-06,12.447182655334473,12.610034942626953,12.32834529876709,12.32834529876709,4578989.0,0.03305931127411044,-3.740759168606051,0.5624971787116869,60.59321924969508,48.118227254738315,-0.8067378754953864,-0.6414509022920925,-1.1907190358034825,-1.232965318087981,27.11166642544669,0.5611791610717773,-0.04034807701583176,0.6435955524444577,0.03608470487132465,1.2511064000175907,0.33984012865789204,0.9473509762310233,-1.298899860382079,85.76921634561295,40.56978320875787,0.3037554237865662,7,-0.5776848793029785,-0.5776848793029785,-1.3754396438598633,-1.6076140403747559,0.36751842498779297,2,0.023514886854451023,1.0434859066472513,12.048855781555176,1.7826619437012474,11.877201080322266,-1.8923023587609453,11.811180114746096,0.023514886854451023
2997,2005-07-07,12.550616264343262,12.581425666809082,12.345951080322266,12.416373252868652,1544960.0,0.0083098008499507,1.4044971174820817,1.1296364657732125,59.94831154017276,49.08303660841424,-0.8814228415136061,-0.7116970163145986,-1.2408080399131762,-1.3360512776010829,27.134618922490528,0.2354745864868164,-0.04387857924206884,0.7027949810028069,0.014081403864027564,1.3915085581415862,0.3584381924334181,1.0471517695721957,-1.3438633834838853,93.60192809883662,48.58779514674791,0.3443567885693893,7,-0.6811184883117676,-0.6811184883117676,-1.4326584339141846,-1.711047649383545,0.2618837356567383,3,0.002630188198954775,-3.740759168606051,12.447182655334473,1.0434859066472513,12.048855781555176,1.7826619437012474,11.877201080322266,0.002630188198954775
2998,2005-07-08,12.627640724182127,12.645245552062988,12.517605781555176,12.594630241394045,1604486.0,0.006137105797560993,2.741996812704448,0.24590094058137218,64.01053094128068,51.535431816987774,-0.8979746424294301,-0.7449319759789592,-1.261145022095727,-1.4111522237591227,27.925268876804587,0.1276397705078125,-0.054248583431785846,0.727772808074949,-0.03156368466444803,1.4871093008143461,0.3481045617052505,1.1074410544446476,-1.3647565608520473,98.02478118513109,48.53587423175685,0.37966824636969815,7,-0.7405376434326154,-0.7405376434326154,-1.3919456005096418,-1.7264528274536115,0.2970952987670934,4,-0.013942106213551964,1.4044971174820817,12.550616264343262,-3.740759168606051,12.447182655334473,1.0434859066472513,12.048855781555176,-0.013942106213551964
2999,2005-07-11,12.704665184020994,12.779488563537598,12.625439643859865,12.654048919677734,1248237.0,0.0060996714684291575,-1.8571276962670746,1.5333391113423427,65.52609219791904,54.640596025842605,-0.8355075032109642,-0.7987801768176102,-1.2772188941480902,-1.4871913039848454,27.90669399206595,0.1540489196777326,-0.04053382954898588,0.7640842437744126,-0.0761249597534821,1.6042934473023074,0.34397964201046527,1.18418884553836,-1.3588393373669394,92.47792743689803,37.82072776490092,0.42010460176394776,7,-0.7427377700805646,-0.7504405975341779,-1.45686626434326,-1.8034772872924787,0.46654987335205256,0,-0.013684329760970115,2.741996812704448,12.627640724182127,1.4044971174820817,12.550616264343262,-3.740759168606051,12.447182655334473,-0.013684329760970115
3000,2005-07-12,12.638644218444824,12.67825698852539,12.579224586486815,12.658451080322266,1235514.0,-0.005196592324149263,2.333376133536694,-0.39131417804994306,62.24936924356834,56.6388149040724,-0.5962047507224035,-0.7266855361925106,-1.1530922948706248,-1.42055886372113,27.54401529703096,0.1254405975341797,-0.011001802048635767,0.670554447174073,-0.22429123939859608,1.565400133746742,0.22313160388773845,1.1179772904604075,-1.1781253544400858,68.78057236110583,17.113617460932247,0.4474228432863347,7,-0.5160655975341797,-0.6844196319580078,-1.3457307815551758,-1.7374563217163086,0.5127639770507812,1,0.006616749841672265,-1.8571276962670746,12.704665184020994,2.741996812704448,12.627640724182127,1.4044971174820817,12.550616264343262,0.006616749841672265
3001,2005-07-13,12.563819885253904,12.645245552062988,12.49339771270752,12.590229034423828,1305491.0,-0.005920281629711588,1.225819528901936,1.333333333333423,66.72898263644339,58.261492806496285,-0.3787005619065038,-0.6377619594328934,-1.0296243597903594,-1.3442518121463713,26.700657425338854,0.15184783935546875,0.0752608293268473,0.5660206317901597,-0.3676530114299723,1.4996942750102917,0.0991838101800937,1.0328574534002257,-0.9977834452865366,50.253741225744584,-4.6235659269663145,0.46683682161006634,7,-0.33340644836425604,-0.6095952987670881,-1.2367954254150373,-1.6626319885253888,0.36971950531006037,2,0.00630592403894914,2.333376133536694,12.638644218444824,-1.8571276962670746,12.704665184020994,2.741996812704448,12.627640724182127,0.00630592403894914
3002,2005-07-14,12.698062896728516,12.715668678283693,12.559418678283693,12.590229034423828,1501338.0,0.010684888250600544,1.1846207181620056,-4.083200924454442,72.49762954981507,60.94849366908174,-0.397416805625566,-0.7472254499821087,-1.1183366046354895,-1.4764624049800759,26.130011402955972,0.15625,0.1966667041991279,0.6602108478546143,-0.3226872625378885,1.643108958247117,0.16876179265836377,1.1516599030508647,-1.0349502868755298,71.53852820779498,9.447134159053519,0.49144905519625104,7,-0.4313383102416992,-0.7438383102416992,-1.3468308448791504,-1.796875,0.37411975860595703,3,0.009185509990173424,1.225819528901936,12.563819885253904,2.333376133536694,12.638644218444824,-1.8571276962670746,12.704665184020994,0.009185509990173424
3003,2005-07-15,12.658451080322266,12.698062896728516,12.572623252868652,12.64964771270752,896077.0,-0.003119516474946349,1.8500265430159366,0.08163824819583981,84.9781068026903,65.36404812120009,-0.2514200074676296,-0.6947004112326471,-1.0567662968565905,-1.429862433564871,25.604442702660613,0.12543964385986328,0.2933712415929044,0.5897891998291023,-0.43156801542204093,1.6111464150802455,0.07911059220353067,1.1004678074546739,-0.9060283941745109,57.69264103897489,-11.45177247517561,0.5106786076255712,7,-0.37632131576538086,-0.7042264938354492,-1.252751350402832,-1.75726318359375,0.49075698852538885,4,0.01216965003855841,1.1846207181620056,12.698062896728516,1.225819528901936,12.563819885253904,2.333376133536694,12.638644218444824,0.01216965003855841
3004,2005-07-18,12.724472045898438,12.7750883102417,12.61223602294922,12.65625,666605.0,0.0052155643022393505,-1.0845092773437746,7.749539594843462,90.75538206361497,69.69862491391106,-0.20631244970049067,-0.7353319972681849,-1.090031161091769,-1.4930436209032756,25.1163243085959,0.1628522872924787,0.355505652663048,0.615757322311401,-0.44373271697077676,1.6752473615935788,0.08601230267031212,1.14550234195249,-0.8898840895594962,82.03125528990365,4.027529932424457,0.5297450196410886,7,-0.17055511474609375,-0.7702474594116211,-1.2334952354431152,-1.8232841491699219,0.2618837356567383,0,0.01573849007867767,1.8500265430159366,12.658451080322266,1.1846207181620056,12.698062896728516,1.225819528901936,12.563819885253904,0.01573849007867767
3005,2005-07-19,13.096390724182127,13.133803367614744,12.76848602294922,12.777289390563965,1812147.0,0.02922861372496577,-1.1699351958851671,4.677393200626232,91.22997205240983,73.10270855865714,-0.4626660587303615,-1.0682518893590096,-1.4261831435635859,-1.860036406464813,25.058082591570663,0.4093313217163068,0.4378214427130498,0.9281469821929917,-0.21391261161022435,2.070206575996208,0.3571171852913846,1.499176779094599,-1.1862107192672937,94.15797734671204,9.71054402842907,0.5710297969016076,7,-0.35651350021362127,-0.9650087356567365,-1.5613999366760236,-2.1511888504028303,-0.1430454254150373,1,0.005713355287480848,-1.0845092773437746,12.724472045898438,1.8500265430159366,12.658451080322266,1.1846207181620056,12.698062896728516,0.005713355287480848
3006,2005-07-20,13.107394218444824,13.149208068847654,12.808098793029785,12.907130241394045,2030259.0,0.0008401928817212134,1.4030945774349985,0.6275874023466665,89.82633208041811,76.4224886186844,-0.4136719118677874,-1.0473300762443536,-1.4072235869703462,-1.8661054342903114,24.710547450414133,0.3411092758178693,0.533002666442119,0.8847930431365967,-0.3288514111809775,2.098437497454171,0.2779708159778096,1.4916152702953838,-1.0748518772600004,92.91037596270635,7.521441905708542,0.6068222271587871,7,-0.28609132766723633,-0.9683098793029785,-1.5030808448791504,-2.092869758605959,0.16505241394043146,2,0.003357950201028137,-1.1699351958851671,13.096390724182127,-1.0845092773437746,12.724472045898438,1.8500265430159366,12.658451080322266,0.003357950201028137
3007,2005-07-21,12.966548919677734,13.107394218444824,12.918133735656738,13.107394218444824,2189754.0,-0.01074548429838873,1.6874944985002065,-0.7032982208846114,82.12974828569487,78.43573499028598,-0.23202145996246593,-0.8566362735131463,-1.2336739262641068,-1.7210945819494778,25.47998069535373,0.18926048278808594,0.6026137874098758,0.6844186782836914,-0.5535366471463572,1.92237400371374,0.06544101556866622,1.3033963409987166,-0.8000066911733708,68.32050652256993,-15.821730547542515,0.6189776627150244,7,-0.14524602890014648,-0.8274645805358887,-1.2720065116882324,-1.861795425415039,0.1452474594116211,3,-0.002545745156883994,1.4030945774349985,13.107394218444824,-1.1699351958851671,13.096390724182127,-1.0845092773437746,12.724472045898438,-0.002545745156883994
3008,2005-07-22,13.061180114746096,13.125,12.992958068847654,12.992958068847654,2629158.0,0.007298101881584751,-2.870946097069857,-0.4843757405865359,82.4096544061751,80.31168634675889,-0.28908855407831524,-0.8846565281885272,-1.2946782196093078,-1.8155357133019923,26.491847877844233,0.15845108032226562,0.6210186136512075,0.7079671382904067,-0.5378643302258137,1.953798606806627,0.08505140403229561,1.3308828725485178,-0.7767179854005377,83.60660396124064,1.1307679351885156,0.6229157342581105,7,-0.23987722396850764,-0.9220957756042498,-1.3666377067565936,-1.9564266204834002,-0.05721950531006037,4,0.0008423848757705965,1.6874944985002065,12.966548919677734,1.4030945774349985,13.107394218444824,-1.1699351958851671,13.096390724182127,0.0008423848757705965
3009,2005-07-25,12.841109275817873,12.926937103271484,12.786091804504395,12.786091804504395,2405594.0,-0.01684923085010992,-4.120020800832033,0.8064471035562354,71.12675984700523,81.29806308047408,-0.05322489334287539,-0.5687802096131787,-1.0307126366962738,-1.5940928602749196,28.656292097169434,0.275088310241701,0.6316493423123184,0.40856089591980194,-0.7410138169402263,1.5581356087798302,-0.16622646051021306,0.9833482523498169,-0.45287763373206325,19.07513726904751,-59.24605023913514,0.5747873564300146,7,-0.01980638504028498,-0.7020249366760272,-1.136113643646242,-1.7363557815551776,0.061619758605955255,0,0.02399316028016263,-2.870946097069857,13.061180114746096,1.6874944985002065,12.966548919677734,1.4030945774349985,13.107394218444824,0.02399316028016263
3010,2005-07-26,12.852112770080565,12.896126747131348,12.627640724182127,12.632041931152346,1657651.0,0.000856895929031154,-1.3461546474659258,4.0000173340265,63.6094803524746,80.95145171558868,-0.03437876878301793,-0.4684339631627541,-0.9947310289620397,-1.6034707474964112,30.91330811552307,0.2684860229492205,0.6261582549690399,0.3336268901824937,-0.6523458379288289,1.3195996182938163,-0.15935947387316673,0.8266132542381541,-0.372563956783333,43.037979312602054,-32.92248793838001,0.49298636405566115,7,0.0022006034851091982,-0.7130284309387189,-1.1471171379089338,-1.7473592758178693,0.013204574584962714,1,0.010445209583526571,-4.120020800832033,12.841109275817873,-2.870946097069857,13.061180114746096,1.6874944985002065,12.966548919677734,0.010445209583526571
3011,2005-07-27,12.823504447937012,12.854312896728516,12.709067344665527,12.79709529876709,1960282.0,-0.0022259625833779273,2.3000585036077226,0.12000294677177013,59.65735661992521,79.52475472337869,0.03904570469208579,-0.34539294697436773,-0.9255959620896448,-1.570083591189663,32.910090070423195,0.14524555206298828,0.6088448754434985,0.23382573127746653,-0.6069188798124987,1.0745703423674318,-0.1865465742675152,0.6541980368224483,-0.2635965239737299,39.38073205386594,-32.92931996097754,0.4203723055449822,7,0.03741121292114258,-0.684420108795166,-1.1185088157653809,-1.7187509536743164,-0.0022010803222674014,2,0.01012522367479396,-1.3461546474659258,12.852112770080565,-4.120020800832033,12.841109275817873,-2.870946097069857,13.061180114746096,0.01012522367479396
3012,2005-07-28,12.907130241394045,12.951144218444824,12.722270965576172,12.81910228729248,2998586.0,0.006521290166549232,1.6000065002600103,3.3332370359671337,59.84497488585101,76.73218451039654,-0.013192470156898395,-0.35154046912968084,-0.9666038958365473,-1.6485363043583892,34.322928098840144,0.22887325286865234,0.6104075719166904,0.2568221092224139,-0.48067461196868777,0.9943188304135155,-0.11192625137313605,0.6255704698179638,-0.2794895172119176,56.194692810808945,-12.331277386900453,0.3687483605955505,7,-0.026408195495607245,-0.768045902252199,-1.2021346092224139,-1.8023767471313494,-0.09242916107177912,3,0.02830345585416172,2.3000585036077226,12.823504447937012,-1.3461546474659258,12.852112770080565,-4.120020800832033,12.841109275817873,0.02830345585416172
3013,2005-07-29,12.801495552062988,12.922534942626953,12.610034942626953,12.880722045898438,3046752.0,-0.008184211932120933,2.837833722761957,-0.9000151672733394,53.343444827595356,72.57530259528326,0.12836598648506836,-0.1769838315184593,-0.8301224543782784,-1.5360765395434335,35.2507057066161,0.3125,0.6061509521337403,0.10167164802551198,-0.5229490433471664,0.7262923393981904,-0.21063869766082632,0.4139819937118503,0.3477125167846662,56.12881941629227,-8.9804320887772,0.31231034568633914,7,0.0781259536743164,-0.6624112129211426,-1.049184799194336,-1.696742057800293,-0.013203620910642755,4,0.024239419977485577,1.6000065002600103,12.907130241394045,2.3000585036077226,12.823504447937012,-1.3461546474659258,12.852112770080565,0.024239419977485577
3014,2005-08-01,12.783890724182127,12.81910228729248,12.695862770080565,12.746479034423828,1566771.0,-0.001375216497889853,1.2857092320890373,-0.472211856755921,55.188684387681874,68.57071507698015,0.17353476117489208,-0.09272323324182885,-0.7803881054790782,-1.5121716561908727,36.212732027333615,0.12323951721191584,0.575410007989829,0.03873233795165909,-0.4516964546841642,0.5291611305874824,-0.20648205836625166,0.28394673426956984,0.3545338821411139,50.967767187897,-13.112100567528792,0.24521439631791123,8,0.09573078155517756,-0.6448063850402814,-0.9595067501068097,-1.6791372299194318,0.08582687377929865,0,0.01721462503098703,2.837833722761957,12.801495552062988,1.6000065002600103,12.907130241394045,2.3000585036077226,12.823504447937012,0.01721462503098703
3015,2005-08-02,12.81910228729248,12.838908195495605,12.698062896728516,12.728873252868652,1262778.0,0.002754369844835125,1.1695067132826042,2.41178719824631,59.38514787542804,65.1883612764257,0.10600048972793097,-0.07090656437016563,-0.7905573606903005,-1.540709046424709,36.77663957261216,0.14084529876708984,0.5267837551520067,0.035431575775145774,-0.3297470545779664,0.40061020612825793,-0.1471577394014112,0.21802089095170274,0.30875452575683404,61.29043080527512,-4.350874455380193,0.18258931517655613,8,0.048415184020996094,-0.6800179481506348,-1.0387322902679443,-1.7143487930297852,-0.1254405975341797,1,0.006523604013539019,1.2857092320890373,12.783890724182127,2.837833722761957,12.801495552062988,1.6000065002600103,12.907130241394045,0.006523604013539019
3016,2005-08-03,12.739876747131348,12.814701080322266,12.658451080322266,12.814701080322266,1357747.0,-0.0061802720959382995,3.1764488458940336,-0.829271128398089,51.60204295645527,61.796394017621296,0.14260802190283073,0.03306653360636247,-0.692511364428821,-1.4576971355047874,36.30849826076979,0.16065120697021484,0.458622652227886,-0.05842866897583043,-0.3886115561317727,0.2717542181801118,-0.22352011255380155,0.10666277460214069,0.3776236285095198,38.06457745632257,-25.722417381628404,0.1650914435779709,8,0.1276407241821289,-0.5930895805358887,-1.0744938850402832,-1.6351232528686523,-0.06382083892822266,2,0.009846296006154498,1.1695067132826042,12.81910228729248,1.2857092320890373,12.783890724182127,2.837833722761957,12.801495552062988,0.009846296006154498
3017,2005-08-04,12.583626747131348,12.689261436462402,12.51540470123291,12.687060356140135,1252781.0,-0.012264639847099246,2.2244724693563507,1.3823525663084941,47.36840693010661,57.90292207583591,0.26689518127180456,0.2022877984260134,-0.513760407264293,-1.3001824354801776,35.578368837162685,0.2244720458984375,0.34818113598405454,-0.21632919311523402,-0.5415921767627232,0.10893379053225516,-0.3789606849389795,-0.05369770129148854,0.5237243198492418,16.756811202439874,-45.82646516307665,0.16263149182374484,8,0.14964771270751953,-0.27618837356567383,-0.9182438850402832,-1.4788732528686523,0.15404891967773438,3,0.018887767831923252,3.1764488458940336,12.739876747131348,1.1695067132826042,12.81910228729248,1.2857092320890373,12.783890724182127,0.018887767831923252
3018,2005-08-05,12.451584815979006,12.54401397705078,12.392165184020994,12.541812896728516,1699002.0,-0.010493153826454882,2.2093079504571533,0.87232845894263,40.828403125502895,54.53643799566898,0.3390244771263742,0.3377820483980649,-0.36042982249326805,-1.1672091033944607,34.50781108640755,0.19146156311035334,0.24467862014808617,-0.3395683288574194,-0.692794412092617,0.013657754377778275,-0.5161813704750191,-0.16295528723981967,0.6320883963716764,13.300629317485862,-44.888414850528534,0.17661304161759894,8,0.22006988525390447,-0.03631162643432795,-0.7900533676147479,-1.3468313217163104,0.2706861495971662,4,0.029162252814378897,2.2244724693563507,12.583626747131348,3.1764488458940336,12.739876747131348,1.1695067132826042,12.81910228729248,0.029162252814378897
3019,2005-08-08,12.530810356140135,12.658451080322266,12.308539390563965,12.482394218444824,1689459.0,0.006362687266881828,1.3043429109750353,-0.5365972244242122,26.335203466796486,50.394851675038076,0.23596881875223374,0.2580966706278911,-0.4243855425397136,-1.239059468379244,33.2906282073187,0.3499116897583008,0.16372564042794835,-0.25165004730224716,-0.6219807922545062,0.11868069765001188,-0.4368154197783767,-0.06648467482611764,0.5113723745107652,41.90875547531848,-11.245887325912221,0.1851653724761296,8,0.09903144836425959,-0.07922601699828924,-0.8692789077758771,-1.4260568618774396,0.14964771270751953,0,0.02054787900337529,2.2093079504571533,12.451584815979006,2.2244724693563507,12.583626747131348,3.1764488458940336,12.739876747131348,0.02054787900337529
3020,2005-08-09,12.722270965576172,12.724472045898438,12.517605781555176,12.572623252868652,1386374.0,0.015279188176542835,1.685705088124408,3.090864323983725,35.999994453122994,47.766255878726724,0.026991711740359747,0.07717942829492586,-0.5979658154746552,-1.4204808641391544,32.27751511337796,0.20686626434326172,0.07323674143486159,-0.06437077522277868,-0.4297193729502702,0.30097782250471283,-0.24704507408652532,0.11830352364096797,0.2612202978677729,81.73901411024796,32.22467738876885,0.18267429886374587,8,-0.09242916107177734,-0.2552814483642578,-1.060739517211914,-1.6175174713134766,-0.27728939056396484,1,0.011589647224478528,1.3043429109750353,12.530810356140135,2.2093079504571533,12.451584815979006,2.2244724693563507,12.583626747131348,0.011589647224478528
3021,2005-08-10,12.643046379089355,12.922534942626953,12.596831321716307,12.757481575012207,1445446.0,-0.006227236214444876,-2.1489438210534684,-0.7646972603350816,37.68846555592575,45.30442150873503,0.08708418514603622,0.17143326676477066,-0.5011290330279206,-1.3303810997455603,31.786162564210624,0.3257036209106463,0.017192676265530338,-0.14755668640136754,-0.5043506846313832,0.20923731182864813,-0.3259536855163745,0.030840312713639406,0.28644873452419084,54.48036022434807,7.041468190412935,0.17839699911500756,8,-0.027509212493896484,0.08582735061645508,-0.969961404800415,-1.5382928848266602,-0.22667312622070312,2,0.0040034109779631954,1.685705088124408,12.722270965576172,1.3043429109750353,12.530810356140135,2.2093079504571533,12.451584815979006,0.0040034109779631954
3022,2005-08-11,12.814701080322266,12.82790470123291,12.643046379089355,12.643046379089355,1007405.0,0.013577004788720481,-1.153839315973399,-1.5000166675000417,41.13921793961063,43.948396298958954,-0.11070188260835145,0.009449313762521783,-0.6563610681458876,-1.490930539778276,31.12825409683655,0.1848583221435547,-0.01402934878708173,0.018266105651855824,-0.3359628137186075,0.3724950250223191,-0.15884835403337583,0.19538056533708748,0.1078338623046875,82.43735448206877,37.93869699532658,0.17711445968523176,8,-0.19916391372680664,-0.08582735061645508,-0.9452033042907715,-1.5746045112609863,-0.6095952987670898,3,-0.010819227951562538,-2.1489438210534684,12.643046379089355,1.685705088124408,12.722270965576172,1.3043429109750353,12.530810356140135,-0.010819227951562538
3023,2005-08-12,12.8125,12.85651397705078,12.627640724182127,12.814701080322266,1456352.0,-0.00017176212761182974,4.333370372016755,-0.012822720883589918,48.78047987277534,43.23637357508044,-0.11932383992482265,0.02506836165964188,-0.6309682043638247,-1.4773485449686277,30.46671911536352,0.22887325286865234,-0.03656533912838,0.008362579345703836,-0.3398820658223034,0.3566072245137111,-0.1657597432382989,0.18248490192970657,0.11003494262695312,82.0788697479579,32.94475382366238,0.17412232258400323,8,-0.19696283340454102,-0.08362627029418945,-0.9430022239685059,-1.5724034309387207,-0.7988557815551758,4,-0.005839947956364333,-1.153839315973399,12.814701080322266,-2.1489438210534684,12.643046379089355,1.685705088124408,12.722270965576172,-0.005839947956364333
3024,2005-08-15,12.92473602294922,12.929137229919435,12.70026397705078,12.836708068847654,1281862.0,0.008759884717987942,3.727303169381585,-39.99306759098948,52.84974713737972,42.51021793751952,-0.23409779290203225,-0.07525340280941606,-0.7157469479218808,-1.5742026754585083,29.690195260104158,0.2288732528686559,-0.06469725435134599,0.11058540344238388,-0.2395259319727181,0.46069673885748585,-0.06447026426516622,0.285641071149934,-0.6161966323852557,98.93052961378564,47.00010910706254,0.17505566770755077,8,-0.3058977127075213,-0.19586229324340998,-1.0376329421997088,-1.6670341491699237,-0.6844186782836932,0,-0.015664927857215072,4.333370372016755,12.8125,-1.153839315973399,12.814701080322266,-2.1489438210534684,12.643046379089355,-0.015664927857215072
3025,2005-08-16,13.171215057373047,13.364876747131348,13.030369758605955,13.204224586486815,3205792.0,0.019070334124130506,-1.1258776860906514,-0.3749891662332807,61.65190741137254,43.62686954362144,-0.47536692853209495,-0.33290771846098366,-0.9307709423665287,-1.8030427611112358,28.609263187666713,0.44014072418212713,-0.06846444614119562,0.35332322120666504,-0.01080540013877318,0.7174518425521033,0.17125891053394682,0.5353875318793833,-0.8502637100219719,74.78512554727492,20.388725533903425,0.18206431067271875,8,-0.3345069885253906,-0.3345069885253906,-1.2131390571594238,-1.8463916778564453,-0.9000883102416992,1,-0.03725981136802359,3.727303169381585,12.92473602294922,4.333370372016755,12.8125,-1.153839315973399,12.814701080322266,-0.03725981136802359
3026,2005-08-17,13.151408195495605,13.276848793029785,13.14040470123291,13.171215057373047,1517242.0,-0.0015037991401070094,-5.526262971832592,0.6000346690550117,58.55161067175194,44.869447737137584,-0.43700062880267865,-0.3263673971293528,-0.881289969379587,-1.7640572069179434,27.44397341265341,0.136444091796875,-0.0740082557829318,0.3313156604766849,-0.04062817294031973,0.7032594938936896,0.1453437437681835,0.5172875771851864,-0.7886998321533198,71.04474754478383,16.17869678126339,0.1859719167085022,8,-0.3147001266479492,-0.3147001266479492,-1.113006591796875,-1.826584815979004,-0.7878522872924805,2,-0.05371490337630547,-1.1258776860906514,13.171215057373047,3.727303169381585,12.92473602294922,4.333370372016755,12.8125,-0.05371490337630547
3027,2005-08-18,12.933539390563965,13.072182655334473,12.893925666809082,13.047974586486815,1131456.0,-0.01656619593073394,1.1891990021199095,5.777553083923065,54.285770886547695,46.36471082169812,-0.18358259320497794,-0.117102275870689,-0.6362344657944874,-1.524954545518682,25.78938230657416,0.25748252868652344,-0.09450544831772589,0.11509733200073313,-0.25439499603173665,0.4845896600332029,-0.06964883201550265,0.2998434960169689,-0.530744291870116,41.49263693845675,-12.66783850645512,0.18474616401623514,8,-0.0968313217163086,-0.0968313217163086,-0.8412203788757324,-1.5404939651489258,-0.5039625167846697,3,-0.03998643542792513,-5.526262971832592,13.151408195495605,-1.1258776860906514,13.171215057373047,3.727303169381585,12.92473602294922,-0.03998643542792513
3028,2005-08-19,13.072182655334473,13.085387229919435,12.865317344665527,12.942341804504395,1328666.0,0.010719669271016308,1.8168945312499587,-1.134623397836576,58.67549820920201,49.95807690418762,-0.25137064603872794,-0.2686529719138697,-0.7429654182609866,-1.6428882998106644,23.966930030217366,0.22006988525390803,-0.09254252599556523,0.2531904697418206,-0.11785307458630179,0.6242340140699429,0.06766869757776028,0.4387122419058809,-0.630904290703123,55.96020645805633,1.3382127390052005,0.1855217721640608,8,-0.13094139099121094,-0.2354745864868164,-0.9617080688476562,-1.6307220458984375,-0.532569885253908,4,-0.06632992336788235,1.1891990021199095,12.933539390563965,-5.526262971832592,13.151408195495605,-1.1258776860906514,13.171215057373047,-0.06632992336788235
3029,2005-08-22,13.149208068847654,13.193222045898438,13.069981575012207,13.105194091796875,1735808.0,0.00589231466114426,-1.1538192303205053,0.3389840467726161,59.68993636920973,52.5902926726417,-0.25865140541928966,-0.33878246413976143,-0.7963160627593577,-1.6984757668290076,23.164767782959185,0.12324047088623047,-0.06776070903141118,0.31481094360351314,-0.08459792263745669,0.714219809844483,0.11510651048302734,0.5145153767239989,-0.6709857689163048,56.828221585029794,2.923758683166895,0.19970443312048494,8,-0.16835403442382635,-0.3124999999999982,-1.0310308933258039,-1.5988121032714826,-0.7042264938354474,0,-0.08635986627157743,1.8168945312499587,13.072182655334473,1.1891990021199095,12.933539390563965,-5.526262971832592,13.151408195495605,-0.08635986627157743
3030,2005-08-23,12.986355781555176,13.204224586486815,12.96214771270752,13.116196632385256,1637203.0,-0.012384950214477053,-1.716043570373838,-2.949991332986812,56.89656276584052,54.72452569596557,-0.06079216950666044,-0.17429348320421667,-0.6175783778449109,-1.513544458422727,22.844098132539546,0.2420768737792951,-0.020725526451526477,0.1452465057373047,-0.2598868397964207,0.5503798512710301,-0.05732016702955711,0.3478131785041665,-0.47266730373582533,29.411710179318785,-25.401853092231523,0.20256667276686266,8,0.0099029541015625,-0.14964771270751953,-0.7322850227355957,-1.2654056549072266,-0.5787858963012713,1,-0.05744786677947511,-1.1538192303205053,13.149208068847654,1.8168945312499587,13.072182655334473,1.1891990021199095,12.933539390563965,-0.05744786677947511
3031,2005-08-24,12.95334529876709,13.153609275817873,12.940140724182127,12.940140724182127,1922112.0,-0.0025419358088872857,-31.332514805711902,-0.1016981520110591,61.11113021825716,56.94362706025962,0.023314882675473214,-0.13813937552187205,-0.5649074903174132,-1.4585984374866623,22.470249697900673,0.21346855163574574,0.042683969960958024,0.10574398040771449,-0.3023519690831229,0.5138399298985519,-0.09830399433770509,0.30979195515313407,-0.40560929017525993,25.974055210062886,-32.263242720590355,0.20404797474541905,8,0.04291343688964844,-0.1166372299194336,-0.5177156925201416,-1.0552377700805664,-0.5281696319580078,2,-0.05266736398208083,-1.716043570373838,12.986355781555176,-1.1538192303205053,13.149208068847654,1.8168945312499587,13.072182655334473,-0.05266736398208083
3032,2005-08-25,13.272446632385256,13.439701080322266,12.959946632385256,12.96214771270752,1753530.0,0.024634665891948293,-2.0489532952713665,23.499349992774672,72.17598446741222,59.54312757077483,-0.2503542909861416,-0.4516238375134929,-0.8578938561679958,-1.7562862670442367,22.11110539800767,0.4863557815551758,0.09296440456731325,0.40657949447632014,-0.043298381081310566,0.8564573700339508,0.1816405566975039,0.6315184322551364,-0.6920249942518453,70.88106129158153,6.672084051582502,0.22493893777881568,8,-0.20246410369873225,-0.39832639694214045,-0.7922530174255389,-1.3666367530822772,-0.8010559082031286,3,-0.06847951620045722,-31.332514805711902,12.95334529876709,-1.716043570373838,12.986355781555176,-1.1538192303205053,13.149208068847654,-0.06847951620045722
3033,2005-08-26,13.111796379089355,13.226231575012207,13.01276397705078,13.188819885253904,1222336.0,-0.012104042136730664,1.8116164122017782,-0.24822357178859175,65.03419914573706,60.89695557170343,-0.04781206677085059,-0.2809385457202431,-0.6771394471567405,-1.5767665231982413,22.24105793592773,0.2596826553344762,0.14600387069528864,0.23041419982910227,-0.23136181087482655,0.6921902105330311,-0.0004738055228621363,0.4613022051810667,-0.4798179744246145,34.36134448968862,-31.318960407140665,0.23088800535196471,8,0.040712833404541016,-0.23767614364624023,-0.6316027641296387,-1.205986499786377,-0.7878522872924805,4,-0.052030971621711664,-2.0489532952713665,13.272446632385256,-31.332514805711902,12.95334529876709,-1.716043570373838,12.986355781555176,-0.052030971621711664
3034,2005-08-29,13.003960609436035,13.043574333190918,12.79709529876709,12.988555908203125,1335027.0,-0.008224332237594556,4.2092029547813645,-0.20000000000000462,57.61904098613951,60.44885930223309,0.0809570337109875,-0.16418837117905838,-0.5462069478995453,-1.4512346786340622,22.02882209005012,0.3147010803222656,0.18261411785596415,0.11157493591308665,-0.35090704081775037,0.5740569126439237,-0.11966605245233097,0.34281592427850427,-0.3235188442318435,32.19163546401789,-30.15788000930486,0.23124098836541823,8,0.11443758010864258,-0.12984037399291992,-0.5237669944763184,-1.0981507301330566,-0.8780803680419904,0,-0.03570818562911726,1.8116164122017782,13.111796379089355,-2.0489532952713665,13.272446632385256,-31.332514805711902,12.95334529876709,-0.03570818562911726
3035,2005-08-30,12.902729034423828,13.0061616897583,12.7750883102417,13.0061616897583,930157.0,-0.007784672535746551,3.4680933457499283,-6.7143564662910915,56.94117095249822,60.26992155564935,0.15656302259039911,-0.05941678810646778,-0.422011215446755,-1.3313456056481403,21.71296435573233,0.23107337951660156,0.205994584022541,0.006162023544311168,-0.4550406053064666,0.46736465239508895,-0.22443929088107772,0.23676333796970006,-0.17673171031255208,19.205277106946937,-42.31627084985287,0.23060131442538928,8,0.2046656608581543,-0.02860879898071289,-0.42253541946411133,-0.9969191551208496,-0.6668138504028338,1,-0.03547679395501324,4.2092029547813645,13.003960609436035,1.8116164122017782,13.111796379089355,-2.0489532952713665,13.272446632385256,-0.03547679395501324
3036,2005-08-31,12.865317344665527,12.940140724182127,12.786091804504395,12.904930114746096,1616301.0,-0.002899517587208744,1.80002426784776,0.38298127368451884,51.45754460237524,59.9556741907413,0.1666500181516124,-0.01278083428937471,-0.365285776988749,-1.268382177763872,21.57498323735621,0.1540489196777326,0.2153314513769793,-0.03752169609069789,-0.49313009067838465,0.4180866984969889,-0.26532589338454216,0.19028250120314638,-0.09649779518159107,13.576181272124863,-43.428375689153306,0.2278041972938436,8,0.24207735061645508,0.00880289077758789,-0.3686184883117676,-0.9595074653625488,-0.47535228729248047,2,-0.03557995867093189,3.4680933457499283,12.902729034423828,4.2092029547813645,13.003960609436035,1.8116164122017782,13.111796379089355,-0.03557995867093189
3037,2005-09-01,12.821303367614744,12.852112770080565,12.645245552062988,12.836708068847654,1367744.0,-0.00342113419137946,7.9525578323943185,0.38888220141077295,50.24754055015085,59.019234450846724,0.2157583379111916,0.05265173713218907,-0.2941962764271011,-1.1942449250336171,21.88662476395622,0.22007179260253906,0.18729963046807718,-0.09341950416565048,-0.5257759269628153,0.3389369186315143,-0.30959771556423377,0.1227587072329328,0.6183977127075213,30.303279011437496,-22.557564742373593,0.2161782113985828,9,0.22116994857788264,0.05281686782837092,-0.3213033676147443,-0.9154934883117658,-0.8780813217163068,3,-0.03089605552944319,1.80002426784776,12.865317344665527,3.4680933457499283,12.902729034423828,4.2092029547813645,13.003960609436035,-0.03089605552944319
3038,2005-09-02,12.814701080322266,12.841109275817873,12.746479034423828,12.814701080322266,1225971.0,-0.0005149466558256321,2.583366436748228,-0.0,46.710530067089394,57.577078195055584,0.20338389264081513,0.09260026980669167,-0.25563833376020995,-1.159535979405062,22.755848626246124,0.09463024139404475,0.16459947480597314,-0.11817760467529226,-0.49566017772714943,0.2593049683765649,-0.30691889120122084,0.07056368185063633,0.609110889434815,42.54162297272061,-4.306167228778698,0.18874128652592864,9,0.22777223587036133,0.05941915512084961,-0.304797887802124,-0.9088912010192871,-0.6139974594116211,4,-0.02679035226715598,7.9525578323943185,12.821303367614744,1.80002426784776,12.865317344665527,3.4680933457499283,12.902729034423828,-0.02679035226715598
3039,2005-09-06,12.788291931152346,12.836708068847654,12.737675666809082,12.816901206970215,1792608.0,-0.0020608478500113714,1.903196947034501,-100.0,36.81814660102512,55.34614306563164,0.1935689990196856,0.14681566000744262,-0.18450594566347256,-1.1020772541418111,23.247049698910214,0.09903240203857244,0.16337158081482528,-0.15746083259582377,-0.4923681227660559,0.17744645757440836,-0.32491447768093984,0.009992812489292291,0.6199487102508527,39.634243013571705,-3.52765910841066,0.1674536450851162,9,0.2541813850402814,0.08582830429076971,-0.27893900871277033,-0.8142600059509295,-0.5259675979614276,1,-0.036310387802793054,2.583366436748228,12.814701080322266,7.9525578323943185,12.821303367614744,1.80002426784776,12.865317344665527,-0.036310387802793054
3040,2005-09-07,12.869717597961426,12.869717597961426,12.731074333190918,12.79049301147461,817466.0,0.006367204255849579,2.5000060188027398,-2.769192306410386,40.69764365752724,53.0779778922172,0.10488840128140708,0.08116402683177171,-0.21543807630086853,-1.1496617236991575,23.582390027252874,0.1386432647705078,0.14323071170768742,-0.0834074974060055,-0.4037770040190285,0.2369620092070175,-0.243592250712517,0.07677725590050599,0.5232631416549687,76.1192678351987,34.977226935713674,0.16018475330651133,9,0.17275571823120117,0.004402637481689453,-0.3603646755218506,-0.8032560348510742,-0.41373157501220525,2,-0.05779748863216749,1.903196947034501,12.788291931152346,2.583366436748228,12.814701080322266,7.9525578323943185,12.821303367614744,-0.05779748863216749
3041,2005-09-08,12.6936616897583,12.876319885253904,12.689261436462402,12.830105781555176,883354.0,-0.013679857919416394,-1.575771503611269,-1.7222442911656013,41.8534693280027,49.708809543393926,0.26846650133138894,0.2753222482287736,0.0015221774017213363,-0.9442749599398965,23.22611360311628,0.18705844879150213,0.10805325591654835,-0.26199417114257884,-0.572704156659082,0.04871581437392436,-0.41734916390083043,-0.10663917838432724,0.6843643461070261,20.95262464970982,-19.31289622111005,0.15535499275825185,9,0.24207687377929688,0.18045854568481445,-0.19036078453063965,-0.5545773506164551,-0.23987674713134766,3,-0.03606102926995702,2.5000060188027398,12.869717597961426,1.903196947034501,12.788291931152346,2.583366436748228,12.814701080322266,-0.03606102926995702
3042,2005-09-09,12.676055908203125,12.676055908203125,12.50660228729248,12.658451080322266,1588582.0,-0.0013869742226847448,18.250812567713975,-0.12902594497875194,35.34201115276002,46.40967754417425,0.21520919499242552,0.2972486002787065,0.05116430618403456,-0.9010082348516129,22.70761251159134,0.1870594024658203,0.08732931818848932,-0.2726676940917976,-0.6022336162303574,0.056898228046762256,-0.4374506551610775,-0.10788473302251766,0.687314517986156,45.83325809888151,7.241002374510408,0.16478296106927987,9,0.09903240203857422,0.19806432723999023,-0.16890358924865723,-0.5369715690612793,-0.03081035614013672,4,-0.022569390108554077,-1.575771503611269,12.6936616897583,2.5000060188027398,12.869717597961426,1.903196947034501,12.788291931152346,-0.022569390108554077
3043,2005-09-12,12.737675666809082,12.746479034423828,12.548415184020994,12.669453620910645,1148269.0,0.004861114454858262,3.6153247849952637,3.875189599133261,34.59633115944362,43.85159867454137,0.10609669978658687,0.24215097760478344,0.01919726930449528,-0.9329397197282994,22.027127531299897,0.1980638504028338,0.06125857939858648,-0.2073067188262936,-0.5449828290188528,0.13036939136626557,-0.37614477392257406,-0.03846866373001312,0.5914240338243264,62.49996775666371,25.13154763229491,0.1688380550962796,9,0.018706321716308594,0.1364445686340332,-0.21731925010681152,-0.5985913276672363,-0.1848583221435547,0,-0.06237037601614981,18.250812567713975,12.676055908203125,-1.575771503611269,12.6936616897583,2.5000060188027398,12.869717597961426,-0.06237037601614981
3044,2005-09-13,12.722270965576172,12.854312896728516,12.6188383102417,12.687060356140135,786566.0,-0.0012093808663263816,-1.7435844727294951,0.5161177588906546,38.888857680532546,41.84578608876741,0.08643076076297795,0.25466667794086106,0.06255868449666835,-0.8926598000863599,21.239176890329876,0.2354745864868164,-0.020972082187798335,-0.2125881671905514,-0.5646528575903957,0.13947652320929294,-0.3886205123904727,-0.03655582199063012,0.5739288385235994,58.33335482889134,19.13400083139816,0.17603234519992209,9,0.0011005401611328125,0.15184926986694336,-0.17880702018737793,-0.5831866264343262,-0.25748157501220703,1,-0.04099640277091887,3.6153247849952637,12.737675666809082,18.250812567713975,12.676055908203125,-1.575771503611269,12.6936616897583,-0.04099640277091887
3045,2005-09-14,12.680458068847654,12.753081321716307,12.65625,12.680458068847654,838368.0,-0.003286590644206111,-2.9999606051057985,0.0,38.60292272580621,40.41749476914863,0.104374953577965,0.2717615246586913,0.126885041836724,-0.8209022780711788,19.2605279562464,0.09683132171630682,-0.08283525680645276,-0.22986321449280034,-0.5809739337860389,0.12124750480043822,-0.4054185741394196,-0.05430785484618106,0.5841578345798251,47.023940032552616,5.89755534826773,0.17555535964661903,9,0.011003017425538886,0.2926936149597186,-0.13974499702453436,-0.5413737297058088,-0.34331035614013494,2,-0.03297465544119216,-1.7435844727294951,12.722270965576172,3.6153247849952637,12.737675666809082,18.250812567713975,12.676055908203125,-0.03297465544119216
3046,2005-09-15,12.444981575012207,12.654048919677734,12.378960609436035,12.588027954101562,2201114.0,-0.018570030558592188,1.0,-100.0,12.84582339883238,36.26174841900213,0.3061516062400642,0.4760058095488091,0.3697616873110121,-0.5539110230826516,17.212355197662365,0.3014974594116193,-0.12815044857216762,-0.43001837730407644,-0.8190902061860825,-0.04094654842207035,-0.6245542917450795,-0.2354824628630734,0.789313783769872,13.888849878521716,-22.5040911711478,0.19453591444100332,9,0.18265867233276367,0.46434926986694336,0.10343408584594727,-0.30589723587036133,-0.3411083221435547,3,0.0008842478287882649,-2.9999606051057985,12.680458068847654,-1.7435844727294951,12.722270965576172,3.6153247849952637,12.737675666809082,0.0008842478287882649
3047,2005-09-16,12.416373252868652,12.425175666809082,12.246918678283693,12.411972045898438,1856678.0,-0.0022987838086475643,15.20073672806051,-0.030767692256408546,14.573957045915492,32.691018083316145,0.30316066223569216,0.48895157715378446,0.40225582046046426,-0.49314239816537686,16.447903418527787,0.19806289672851385,-0.1689347618030279,-0.4327683925628669,-0.8710854518169597,0.00554866669122589,-0.6519269221899133,-0.21360986293582052,0.7666020209526643,27.89861500803089,-8.389801781373063,0.219158529627046,9,0.14524602890014648,0.42693662643432617,0.2558321952819824,-0.27728891372680664,0.12323951721191229,4,0.0030130931952820905,1.0,12.444981575012207,-2.9999606051057985,12.680458068847654,-1.7435844727294951,12.722270965576172,0.0030130931952820905
3048,2005-09-19,12.205105781555176,12.389965057373047,12.176495552062988,12.389965057373047,1220518.0,-0.017015231985287316,1.3095352328478789,-42.001950162513545,13.184570271296451,30.065065157790738,0.46808789550205354,0.6660793988918119,0.6125511648511619,-0.2499489884036965,15.861581807421219,0.23987770080566406,-0.20254462898109082,-0.6006820201873779,-1.111619764394975,-0.08974427597978085,-0.8561508922911774,-0.3452131480835785,0.9029849646231316,4.220934993380167,-31.23961554761236,0.25546887210379887,9,0.3213019371032715,0.6029925346374512,0.467099666595459,-0.06602144241333008,0.3301048278808594,0,0.03606193820728443,15.20073672806051,12.416373252868652,1.0,12.444981575012207,-2.9999606051057985,12.680458068847654,0.03606193820728443
3049,2005-09-20,12.013644218444824,12.205105781555176,11.947623252868652,12.205105781555176,2335162.0,-0.015687005630028672,1.6896524242635558,1.0357152069500977,12.17225896137252,26.895577969329107,0.6013481156075873,0.8096147469332422,0.7983126493373192,-0.02626141173608687,15.198335058350127,0.25748252868652344,-0.23864584718782567,-0.7353653907775879,-1.330981173229027,-0.1397496083261487,-1.0331732820033075,-0.4375574995518683,1.0012870083219507,8.196698019379973,-28.108854874308165,0.2978078912257198,9,0.3983273506164551,0.6800179481506348,0.6585612297058105,0.12544012069702148,0.6404047012329102,1,0.04488006440151593,1.3095352328478789,12.205105781555176,15.20073672806051,12.416373252868652,1.0,12.444981575012207,0.04488006440151593
3050,2005-09-21,12.240317344665527,12.528609275817873,11.875,12.059859275817873,2714586.0,0.01886797395520401,-1.375998003127054,-0.9425289646446944,27.096782310395568,25.25594607848387,0.3084414505366908,0.5525121549146874,0.570584261429147,-0.22071479096461033,14.504205694174367,0.6536092758178729,-0.2650595083627483,-0.471390342712402,-1.0971037811561217,0.15432309573131775,-0.7842470619342627,-0.15853362349054123,0.6465369252334732,46.892734902533014,7.393491732619815,0.31285671922186004,9,0.12433910369873047,0.41703319549560547,0.43353867530822754,-0.10123300552368164,0.14084434509277344,2,0.018338743970250482,1.6896524242635558,12.013644218444824,1.3095352328478789,12.205105781555176,15.20073672806051,12.416373252868652,0.018338743970250482
3051,2005-09-22,12.271126747131348,12.341548919677734,12.130282402038574,12.16549301147461,1018765.0,0.002517042785598056,-1.4000065002952218,0.5853644358009612,29.641674959594013,24.622575390354307,0.23623496664293064,0.4932618677081937,0.5414680289639868,-0.22364737455409056,13.875279735816806,0.21126651763916016,-0.27475169760973017,-0.4064700126647942,-1.0508234512361465,0.2378834259065581,-0.7286467319504712,-0.08429329337911717,0.4740679249817923,60.60604734161205,19.119727977044768,0.3221767192856763,9,0.09352970123291016,0.38622379302978516,0.5655813217163086,-0.02420806884765625,0.27728843688964666,3,0.0053801877314652025,-1.375998003127054,12.240317344665527,1.6896524242635558,12.013644218444824,1.3095352328478789,12.205105781555176,0.0053801877314652025
3052,2005-09-23,12.363555908203125,12.444981575012207,12.268925666809082,12.268925666809082,1958464.0,0.00753224728066515,-2.720922732723956,0.8958335214192209,34.30318289748388,24.590003361247668,0.10595867404057024,0.3470426717713728,0.4475132667055153,-0.2901903455856214,12.25243374053081,0.176055908203125,-0.297646649856107,-0.2685963153839115,-0.8625359009468507,0.32534327017902775,-0.5655661081653811,0.028373477397558133,0.2598115098141758,74.74739516078415,32.01506958867272,0.2969697927814695,9,0.0011005401611328125,0.2937946319580078,0.47315216064453125,-0.1166372299194336,0.3983278274536133,4,-0.021003880862638824,-1.4000065002952218,12.271126747131348,-1.375998003127054,12.240317344665527,1.6896524242635558,12.013644218444824,-0.021003880862638824
3053,2005-09-26,12.429576873779295,12.528609275817873,12.32834529876709,12.403168678283693,1265504.0,0.005339965788674572,-1.275016657006526,0.2790671893738224,37.85392940592932,24.475011330736198,-0.009344855113544881,0.2395740394774446,0.38197941735113083,-0.3415905173879601,10.45113509227347,0.20026397705078303,-0.31117693203804286,-0.1684643745422374,-0.7235058016238227,0.38657705253934793,-0.44598508808302917,0.10905633899855438,-0.5545768737792951,84.84837873289715,40.00058427204311,0.2775207135407925,9,-0.1155362129211408,0.2277736663818377,0.40713119506836115,-0.1826581954956037,0.3125,0,0.008852746752256335,-2.720922732723956,12.363555908203125,-1.4000065002952218,12.271126747131348,-1.375998003127054,12.240317344665527,0.008852746752256335
3054,2005-09-27,12.539612770080565,12.594630241394045,12.352553367614744,12.389965057373047,952422.0,0.008852746752256335,-1.1568645778013782,5.66671481708928,39.03511272793615,24.523032442083974,-0.16541026114171942,0.09799072538324616,0.2715909286025475,-0.43147358376763734,9.641563640030373,0.24207687377930043,-0.3127574947301106,-0.035211086273195136,-0.5565857058048334,0.4861635332584431,-0.29589839603901424,0.22547622349262397,-0.6515405845642075,92.35475829824745,49.33672819527883,0.26068730976581905,9,-0.27508831024169744,0.11773777008056818,0.34936189651489435,-0.2926940917968732,0.5985908508300799,1,-0.00035106033377940715,-1.275016657006526,12.429576873779295,-2.720922732723956,12.363555908203125,-1.4000065002952218,12.271126747131348,-0.00035106033377940715
3055,2005-09-28,12.444981575012207,12.621039390563965,12.396567344665527,12.541812896728516,1097830.0,-0.007546580329350072,-1.318210245879439,-0.6470618224921532,41.26737583237217,27.68098271247728,-0.12035021925805367,0.1650315586854667,0.35277275377082873,-0.31801913090072986,8.920439873552919,0.2244720458984375,-0.32215850320020856,-0.10695490837097132,-0.6074936016278691,0.3935837848859265,-0.3572242549994211,0.14331443825747847,-0.5286470672607422,64.12525554026848,17.559480846684593,0.2502693466284491,9,-0.1969618797302246,0.21236896514892578,0.46379947662353516,-0.19806289672851562,0.503962516784668,2,0.016799329384730166,-1.1568645778013782,12.539612770080565,-1.275016657006526,12.429576873779295,-2.720922732723956,12.363555908203125,0.016799329384730166
3056,2005-09-29,12.407569885253904,12.433979034423828,12.288731575012207,12.411972045898438,1720358.0,-0.0030061667454309715,4.999960605105579,0.0454621559068485,40.70122011639652,30.58401194253073,-0.09923956383273946,0.17538364344623325,0.37566831987320803,-0.26511369747225366,8.046099386241512,0.15625,-0.34317985222411096,-0.12147922515869247,-0.6031905789976015,0.3602321286802166,-0.3623349020781461,0.11937645176076117,-0.44895308453368976,39.37484087991326,-6.982714554327707,0.24085567691945442,9,-0.15955018997192205,0.24978065490722834,0.5089135169982928,-0.16065120697021307,0.5105638504028338,3,-0.0021283938547055348,-1.318210245879439,12.444981575012207,-1.1568645778013782,12.539612770080565,-1.275016657006526,12.429576873779295,-0.0021283938547055348
3057,2005-09-30,12.425175666809082,12.607834815979006,12.312939643859865,12.345951080322266,1276410.0,0.0014189548572360877,-3.0605897454417517,-17.9967504332683,38.83648420114497,33.43422460140279,-0.12903480157149616,0.13341984605794543,0.3479922639868658,-0.2651036838263874,7.951119158109968,0.2948951721191406,-0.36308160547507384,-0.08406705856323171,-0.5474070993536095,0.3792729822271461,-0.3157370789584206,0.1476029618319572,-0.426813510698242,41.05954943320419,-3.121593298687266,0.2316700203951887,9,-0.1771559715270996,0.23217487335205078,0.49130773544311523,-0.17825698852539062,0.669013977050783,4,0.009918533187512013,4.999960605105579,12.407569885253904,-1.318210245879439,12.444981575012207,-1.1568645778013782,12.539612770080565,0.009918533187512013
3058,2005-10-03,12.471390724182127,12.566020965576172,12.400967597961426,12.447182655334473,2104781.0,0.003719469133663722,-1.8301772632129776,0.30556257749206284,41.23077846187687,36.662948990347715,-0.14919444593521192,0.06341754634437713,0.28898561504520437,-0.29367704747464174,7.851006080428541,0.1650533676147461,-0.33095504942436627,-0.020686483383180132,-0.4612564099679819,0.41988344320162163,-0.24097144667558013,0.19959847990921986,-0.4356679340040994,54.966853207059295,12.056373903518782,0.2202849632924005,10,-0.2233710289001447,0.07922506332397639,0.5006606578826922,-0.18705987930297674,0.6426048278808612,0,0.023292752019335117,-3.0605897454417517,12.425175666809082,4.999960605105579,12.407569885253904,-1.318210245879439,12.444981575012207,0.023292752019335117
3059,2005-10-04,12.323944091796875,12.590229034423828,12.323944091796875,12.488995552062988,2300173.0,-0.011822789907412035,-2.226689932916929,-6.818034982666747,38.39542810313466,37.91835407842984,0.052408399449362264,0.18371172095307564,0.42875820454470315,-0.12325825880477126,7.667226802555429,0.2662849426269531,-0.3078652410214886,-0.14491572380065953,-0.5683673235588707,0.2785358759575516,-0.356641523679766,0.06681007607844691,-0.25310230559569113,10.596355287702682,-30.480429861783083,0.21172579987910592,10,0.05171680450439453,0.13534307479858398,0.6893706321716309,-0.03961324691772461,0.5919885635375977,1,0.03392848741181331,-1.8301772632129776,12.471390724182127,-3.0605897454417517,12.425175666809082,4.999960605105579,12.407569885253904,0.03392848741181331
3060,2005-10-05,12.125880241394045,12.361355781555176,12.119277954101562,12.352553367614744,2374240.0,-0.016071466157872805,-1.018343736333638,1.373348202162122,39.35392114439894,38.997492543408164,0.25985921303998616,0.3406575648912611,0.6163335408953206,0.09787828617692362,7.438331985484822,0.24207782745361328,-0.2661885055042479,-0.30578770637512065,-0.711279428230359,0.09970401548011765,-0.5085335673027398,-0.1030418454475015,-0.02202659893109349,1.3513856436507201,-41.38140989174002,0.20274586092761893,10,0.24427843093871893,0.31470060348510565,0.8703789710998517,0.15845060348510565,0.737236022949217,2,0.08348452725607802,-2.226689932916929,12.323944091796875,-1.8301772632129776,12.471390724182127,-3.0605897454417517,12.425175666809082,0.08348452725607802
3061,2005-10-06,12.235915184020994,12.376761436462402,12.108275413513185,12.125880241394045,1369107.0,0.009074388039173042,-2.6970190413657913,-0.4854344423688514,44.28968737287708,40.10710415178518,0.16126274502447657,0.2050859448127369,0.49779472225638166,0.008276205462541597,7.3818935266825525,0.268486022949217,-0.19857012556284204,-0.1728654384613062,-0.5676241599316256,0.22189328300901323,-0.370244799196465,0.02451392227385263,0.3851242065429705,25.550469048881936,-18.271453231404003,0.19737936073515958,10,0.1287422180175799,0.17165517807007014,0.7548422813415545,0.04841566085815607,0.8208627700805682,3,0.05827344314277627,-1.018343736333638,12.125880241394045,-2.226689932916929,12.323944091796875,-1.8301772632129776,12.471390724182127,0.05827344314277627
3062,2005-10-07,12.389965057373047,12.414173126220705,12.290932655334473,12.290932655334473,1489523.0,0.012589975578878532,-1.4888918848646873,0.9000086670133762,56.06936090402134,42.13104098490652,0.012687155763520863,0.03004430197603014,0.334159792646906,-0.12409701034887277,7.6735789443279705,0.17825794219971058,-0.15689553456688898,-0.004511022567749379,-0.37868778271896275,0.369665737583464,-0.19159940264335695,0.1825773575078582,0.22081905364990284,58.447458767425374,9.21903940602511,0.18708838007560702,10,-0.025307655334472656,-0.01430511474609375,0.600792407989502,-0.10563421249389648,0.6712150573730487,4,0.04262874639580905,-2.6970190413657913,12.235915184020994,-1.018343736333638,12.125880241394045,-2.226689932916929,12.323944091796875,0.04262874639580905
3063,2005-10-10,11.943222045898438,12.348151206970215,11.764965057373047,12.348151206970215,5321024.0,-0.03605684192053149,1.8804354225987343,-4.088855291160694,48.0198139279943,43.12934111824631,0.42821718883594784,0.43660195213515784,0.7693343747229768,0.33628756884093036,8.715645679061184,0.625,-0.1312456262555024,-0.4115313529968265,-0.8006803831019944,-0.022382322891658646,-0.6061058680494096,-0.21695683794424347,0.6575118911743161,21.599996302082854,-31.462954868910696,0.19457451505258372,10,0.24978017807006836,0.37742042541503906,1.0150747299194336,0.3411087989807129,0.981513977050783,0,0.0963699405016667,-1.4888918848646873,12.389965057373047,-2.6970190413657913,12.235915184020994,-1.018343736333638,12.125880241394045,0.0963699405016667
3064,2005-10-11,12.200703620910645,12.436180114746096,12.081866264343262,12.147887229919435,4634880.0,0.021558803313100228,-2.833355688771055,-0.1304336562262232,48.90508062832524,43.97797498446332,0.13142661415120394,0.14550236958536544,0.5036053558081441,0.0945049598163088,9.216210097688927,0.492958068847658,-0.11186782851836519,-0.12797141075134277,-0.48171414920104283,0.22577132769835728,-0.3048427799761928,0.048899958473507255,0.3665995609741213,64.91787672984553,10.616961224203969,0.1768713692248504,10,-0.01430368423461914,0.11993885040283203,0.7575931549072266,0.08362722396850586,0.6228008270263672,1,0.07485567714201857,1.8804354225987343,11.943222045898438,-1.4888918848646873,12.389965057373047,-2.6970190413657913,12.235915184020994,0.07485567714201857
3065,2005-10-12,12.262324333190918,12.405369758605955,12.200703620910645,12.200703620910645,2971776.0,0.005050586769000942,-5.642770916519582,1.1666967606804046,49.760776711107425,44.98459238387565,0.04600959853130959,0.053703368522320716,0.4331480456652841,0.04505992686006621,9.743825639496556,0.20466613769531072,-0.10161802588762825,-0.04544401168823242,-0.35876088934584693,0.2678728659693821,-0.20210245051704057,0.11121442714057572,0.27288532371337837,74.09834900968978,19.74423247260512,0.15665843882880748,10,-0.07592439651489258,0.058318138122558594,0.6959724426269531,0.022006511688232422,0.7020244598388672,2,0.053302155805356355,-2.833355688771055,12.200703620910645,1.8804354225987343,11.943222045898438,-1.4888918848646873,12.389965057373047,0.053302155805356355
3066,2005-10-13,12.45598602294922,12.51540470123291,12.249119758605955,12.264525413513185,2052070.0,0.015793228469264342,-1.3960286438779326,3.107082056520259,52.38096407918209,46.489534592546434,-0.15652197629875353,-0.14660830895726562,0.23527199900671825,-0.13805772599059196,10.02144510145808,0.2662849426269549,-0.09734879388008899,0.14766745567322026,-0.16670088923933157,0.4620358005857721,-0.009516716783055656,0.3048516281294962,-0.6910209655761737,92.08215094047118,38.642579677110774,0.15718417245627583,10,-0.278388977050783,-0.13534355163574396,0.5023107528686506,-0.17165517807007014,0.693222045898434,3,0.032685508850438305,-5.642770916519582,12.262324333190918,-2.833355688771055,12.200703620910645,1.8804354225987343,11.943222045898438,0.032685508850438305
3067,2005-10-14,12.453784942626953,12.54401397705078,12.310738563537598,12.47799301147461,1644928.0,-0.0001767086377756355,1.9859252929687952,-0.12643889998555496,50.64479092049853,47.53553597683773,-0.16744446836892024,-0.14910544456307662,0.23818342994495012,-0.12268836605290545,9.774678396083717,0.23327541351318182,-0.09170892999102165,0.14359579086303675,-0.17390931457364722,0.46110089629972073,-0.015156761855305234,0.30234834358137874,-0.6738110923767096,88.41805281481538,37.34243881582292,0.15875255271834215,10,-0.2761878967285156,-0.14414596557617188,0.4511444568634033,-0.16945409774780273,0.9837150573730469,4,0.048418453847767884,-1.3960286438779326,12.45598602294922,-5.642770916519582,12.262324333190918,-2.833355688771055,12.200703620910645,0.048418453847767884
3068,2005-10-17,12.645245552062988,13.025967597961426,12.52200698852539,12.96214771270752,2403776.0,0.015373688426295384,1.267325415758491,13.090765836747558,52.696601859020284,49.12455528304724,-0.3706255403883745,-0.32243247873659087,0.05392936338341592,-0.29980394952066547,9.138830595308807,0.5721826553344727,-0.0772213311497083,0.3130494117736813,-0.03347596140076625,0.6595747849481288,0.13978672518645752,0.48631209836090505,-0.8347100967407233,59.67360363327078,13.248653497597594,0.17326268658722355,10,-0.24977922439575195,-0.24977922439575195,0.17935872077941895,-0.3532118797302246,0.7922544479370117,0,0.03289256511236749,1.9859252929687952,12.453784942626953,-1.3960286438779326,12.45598602294922,-5.642770916519582,12.262324333190918,0.03289256511236749
3069,2005-10-18,12.552817344665527,12.702465057373047,12.407569885253904,12.610034942626953,1741715.0,-0.0073093248380915465,1.4363666447365977,0.18055288056431615,52.75593967223343,50.61366845280664,-0.270794386844198,-0.19767454931884032,0.15008460640005872,-0.19707698617472147,7.586254792104405,0.2948951721191424,-0.06300344820041204,0.1936625480651859,-0.1317658234255248,0.5190909195558966,0.030948362319831446,0.35637673381054036,-0.6693559607849124,42.66679917536448,-1.4564255530071293,0.16271418574535493,10,-0.15735101699829102,-0.15735101699829102,0.2624337673187256,-0.10013246536254883,0.9815139770507795,1,0.029628303198544037,1.267325415758491,12.645245552062988,1.9859252929687952,12.453784942626953,-1.3960286438779326,12.45598602294922,0.029628303198544037
3070,2005-10-19,12.464789390563965,12.533011436462402,12.222710609436035,12.533011436462402,2546003.0,-0.007012605352612056,8.096790427197496,1.1923262829808157,51.42546928418871,51.40653310961904,-0.14487128370564406,-0.0969374942507244,0.23472125498334506,-0.0991224848570127,7.3925217958832,0.3301067352294922,-0.05827826731539254,0.09441099166870082,-0.22923896905160568,0.4180609523890073,-0.06741398869145243,0.25623597202885406,-0.5127776338385015,30.13715219239299,-13.984149166594605,0.16182498036015308,10,-0.06932306289672852,-0.06932306289672852,0.3339564800262451,0.09573030471801758,1.09375,2,0.028778268619973568,1.4363666447365977,12.552817344665527,1.267325415758491,12.645245552062988,1.9859252929687952,12.453784942626953,0.028778268619973568
3071,2005-10-20,12.33714771270752,12.61223602294922,12.275527954101562,12.488995552062988,2093875.0,-0.0102401792647272,-1.4480083203328262,2.2257884142250055,47.92100241630764,50.50115994431752,-0.0015194277874694961,0.03784420404132405,0.3599725344678397,0.03794485103359335,7.094067433670753,0.336708068847658,-0.03897972550568696,-0.036531734466553445,-0.35725283345069414,0.28418936451758725,-0.1968922839586238,0.1238288150255169,-0.3206986055078982,14.246636494450751,-29.011865709613932,0.16036054949207057,10,0.0583186149597168,0.0583186149597168,0.49515867233276367,0.25968313217163086,1.0101232528686523,3,0.0508384186464943,8.096790427197496,12.464789390563965,1.4363666447365977,12.552817344665527,1.267325415758491,12.645245552062988,0.0508384186464943
3072,2005-10-21,12.103873252868652,12.389965057373047,12.05325698852539,12.378960609436035,2556454.0,-0.01890829754746226,1.2666598187000848,1.81159875395669,42.02483214420825,49.83505085723018,0.20887007876778263,0.26421270660917884,0.5825628507796328,0.27762723615115625,7.443036592083466,0.33670806884765625,-0.011474654288246455,-0.2568220615386956,-0.5995405291518523,0.08589640607446114,-0.42818129534527394,-0.08546282773211722,0.9220943450927734,5.203630334885354,-35.0630164330067,0.17135923380657847,10,0.43573904037475586,0.291593074798584,0.6646122932434082,0.5083627700805664,1.1619720458984375,4,0.08636366179158839,-1.4480083203328262,12.33714771270752,8.096790427197496,12.464789390563965,1.4363666447365977,12.552817344665527,0.08636366179158839
3073,2005-10-24,12.539612770080565,12.568222045898438,12.114876747131348,12.114876747131348,2098874.0,0.03600000661843028,-1.1347155610641089,-1.5440041601664003,54.15958672125349,50.41888486755554,-0.14904888740424482,-0.17166170641496947,0.14105319565980956,-0.14590785251830418,7.8601622253600265,0.46434879302978516,0.01168125541460796,0.17341566085815252,-0.1773960730283335,0.5242273947446385,-0.0019902060850895964,0.34882152780139464,0.4669006156921398,74.91523979645773,29.619239436317493,0.1754058669432427,10,-4.7683715642676816e-07,-0.1441464424133283,0.16285181045532404,0.3036971092224139,0.66461181640625,0,0.0716040635689954,1.2666598187000848,12.103873252868652,-1.4480083203328262,12.33714771270752,8.096790427197496,12.464789390563965,0.0716040635689954
3074,2005-10-25,12.535210609436035,12.654048919677734,12.400967597961426,12.610034942626953,1941651.0,-0.00035106033377940715,2.1081088994688546,-0.17616667564800417,58.53209769052472,51.3934760874908,-0.1030430024462703,-0.1766639046746583,0.13589684110883482,-0.12797308367872517,8.045530038794515,0.2530813217163086,0.0014688280411014887,0.16923360824585032,-0.18112522972242218,0.5195924462141228,-0.005945810738285928,0.34441302722998657,0.45223764839172276,80.21972265610118,28.15198522536795,0.17517941898413664,10,0.004401683807373047,-0.13974428176879883,0.13204240798950195,0.2728877067565918,0.8340673446655273,1,0.07198039336369466,-1.1347155610641089,12.539612770080565,1.2666598187000848,12.103873252868652,-1.4480083203328262,12.33714771270752,0.07198039336369466
3075,2005-10-26,12.654048919677734,12.852112770080565,12.348151206970215,12.488995552062988,3254867.0,0.009480360078852001,-1.256163503350453,-2.2058782293936963,58.68372653663806,52.093783027208126,-0.1793301408819694,-0.29411580332734744,0.0007378796781125629,-0.23216926213256883,8.348564688374779,0.5039615631103498,0.04596193664738912,0.2776185512542728,-0.09446717675185745,0.6497042792604031,0.09157568725120768,0.46366141525733795,0.3147155127639767,75.20655730659556,18.967283843873332,0.18604286400306544,10,-0.11443662643432617,-0.25858259201049805,-0.10123205184936523,0.03961324691772461,0.4577474594116211,2,0.06956527571737814,2.1081088994688546,12.535210609436035,-1.1347155610641089,12.539612770080565,1.2666598187000848,12.103873252868652,0.06956527571737814
3076,2005-10-27,12.3811616897583,12.632041931152346,12.374560356140135,12.632041931152346,2741395.0,-0.021565210601887208,1.0526253768051477,-1.519994684262539,49.82577305539062,52.00278104219613,0.09144331277387074,-0.024568067339792776,0.25443552053277685,0.052832627133591714,8.995312042664692,0.27948856353759943,0.06654973797978414,0.00605173110961843,-0.36575604150426777,0.37785950372350463,-0.17985215519732556,0.19195561741656242,0.5692925938050841,41.046795780154596,-14.297109956203975,0.18590388630694316,10,0.15845060348510742,0.014304637908935547,0.12984180450439453,0.27618885040283203,0.7438383102416992,3,0.09509428358241956,-1.256163503350453,12.654048919677734,2.1081088994688546,12.535210609436035,-1.1347155610641089,12.539612770080565,0.09509428358241956
3077,2005-10-28,12.548415184020994,12.548415184020994,12.235915184020994,12.35035228729248,2473299.0,0.013508707700752076,2.1555632595674763,-0.7894718835885788,63.46717938596768,53.19951187852362,-0.06814099665492535,-0.19195711283822625,0.07656392700809356,-0.10149176059061027,8.953031589624565,0.3125,0.08698307555621732,0.16714324951171733,-0.21216736366187128,0.5464538626853059,-0.022512057075077863,0.3567985560985125,0.38409515364163127,58.80592149517226,-0.7730518673640887,0.1896553065867943,10,-0.0957303047180158,-0.152948856353758,-0.037411689758299005,0.1089353561401385,0.5281696319580114,4,0.06366188636892023,1.0526253768051477,12.3811616897583,-1.256163503350453,12.654048919677734,2.1081088994688546,12.535210609436035,0.06366188636892023
3078,2005-10-31,12.761883735656738,12.82790470123291,12.559418678283693,12.579224586486815,1863949.0,0.01701159457232282,-1.4158443029502346,0.9222280002311376,62.73727073821796,54.308548663633005,-0.294270129258404,-0.4032201037419121,-0.1497306935047682,-0.2993936468759131,9.197521374018782,0.27948951721191584,0.09352345016801067,0.36608715057372976,-0.04837209342574411,0.7805463945732036,0.15885752857399282,0.5733167725734667,0.15304153502314222,85.35712627489853,25.360721968473584,0.20722962199973724,10,-0.30919885635375977,-0.36641740798950195,-0.25088024139404297,-0.10453319549560547,0.22887325286865234,0,0.03948959052982759,2.1555632595674763,12.548415184020994,1.0526253768051477,12.3811616897583,-1.256163503350453,12.654048919677734,0.03948959052982759
3079,2005-11-01,12.742076873779295,12.871918678283693,12.63424301147461,12.722270965576172,2127046.0,-0.0015520327788367538,-1.4269729666562974,0.1084309671490818,61.0997723370294,55.38347122505974,-0.2735614485149416,-0.3694220912760162,-0.1457276429289447,-0.26882642901821363,9.838644349952013,0.2376756668090838,0.105190326086392,0.3253736495971662,-0.11518669093309519,0.7659339901274276,0.1050934793320355,0.5456538198622969,0.15561503125749532,79.58473409726781,20.48927027066341,0.22028017026513044,11,-0.2794890403747541,-0.34661054611205877,-0.25638127326965154,-0.08472633361816229,0.41153240203857777,1,0.03626941803015882,-1.4158443029502346,12.761883735656738,2.1555632595674763,12.548415184020994,1.0526253768051477,12.3811616897583,0.03626941803015882
3080,2005-11-02,13.138203620910645,13.138203620910645,12.742076873779295,12.742076873779295,2333798.0,0.031088083289349866,1.0000000000000089,20.00043335901575,64.4320115366194,57.218027793983275,-0.6304134999465916,-0.7228820581491213,-0.5481309951161712,-0.6549426209287432,10.47349126123441,0.39612674713134943,0.10801060377879956,0.6708842277526852,0.1463917715820564,1.195376683923314,0.4086379996673699,0.9331304558380005,-1.084946632385254,100.0,43.215040492252825,0.2622462280853147,11,-0.542473316192627,-0.6866192817687988,-0.6772661209106445,-0.4808530807495117,0.10563468933105469,2,0.017587970156220045,-1.4269729666562974,12.742076873779295,-1.4158443029502346,12.761883735656738,2.1555632595674763,12.548415184020994,0.017587970156220045
3081,2005-11-03,12.948944091796875,13.184418678283693,12.878520965576172,13.171215057373047,1818963.0,-0.014405282074677728,1.4601891408892327,-0.5611107232364451,59.706660724154,59.18267541397725,-0.38581701288475934,-0.5032680831709175,-0.36641250398189307,-0.45477394864324694,11.248748899806564,0.3058977127075213,0.11390285067463779,0.4459732532501217,-0.10837463864316987,1.0003211451434133,0.16879930730347503,0.7231471991967684,-0.8739881706237789,75.1740939373281,21.465579199034302,0.27717394594664596,11,-0.29929637908935547,-0.47425222396850586,-0.4962589740753174,-0.2915935516357422,0.3895235061645508,3,0.01257649165352781,1.0000000000000089,13.138203620910645,-1.4269729666562974,12.742076873779295,-1.4158443029502346,12.761883735656738,0.01257649165352781
3082,2005-11-04,12.918133735656738,12.995158195495605,12.76848602294922,12.937939643859865,1444538.0,-0.002379372087926046,2.3770424256201603,0.08910704172173728,55.70904128392775,59.354837032052174,-0.2540759431532251,-0.4541440248961166,-0.353943848334465,-0.411963271993919,12.08391207409283,0.22667217254638494,0.13034535643646628,0.3887544631958004,-0.19259140665108276,0.9701003330426836,0.09808152827235972,0.6794273981192411,-0.7987993041992176,57.39440917968721,4.257008152775597,0.2906729349234413,11,-0.20796680450439453,-0.44344186782836914,-0.46544861793518066,-0.26078319549560547,0.5259685516357422,4,0.016013633902261626,1.4601891408892327,12.948944091796875,1.0000000000000089,13.138203620910645,-1.4269729666562974,12.742076873779295,0.016013633902261626
3083,2005-11-07,13.094189643859865,13.094189643859865,12.918133735656738,12.918133735656738,1343206.0,0.013628586900070294,-1.0000000000000202,-8.889060092449215,60.943036144578336,59.62271908250257,-0.3835239024468642,-0.5687091847592143,-0.5414948079359139,-0.5771924613324106,11.297279988821085,0.17605590820312678,0.17294763151761217,0.5072619915008563,-0.057402508357924376,1.071926491359637,0.22492974157146506,0.7895942414302475,-0.9322518425292969,83.59995909176796,27.93443260468034,0.28233224992939054,11,-0.3840227127075213,-0.6194977760314959,-0.6415045261383074,-0.43683910369873225,0.20906734466552557,0,-0.0013444763180984198,2.3770424256201603,12.918133735656738,1.4601891408892327,12.948944091796875,1.0000000000000089,13.138203620910645,-0.0013444763180984198
3084,2005-11-08,13.113995552062988,13.129401206970215,12.929137229919435,13.094189643859865,1733990.0,0.0015125722737956426,6.912879644283598,0.11249783324665197,63.494929454836104,60.15729718452458,-0.3493310852827918,-0.544502281420737,-0.5693262231783223,-0.5840490410916441,10.886986129619283,0.20026397705077947,0.25728692007969656,0.4814033031463616,-0.09923970675657046,1.0620463130492936,0.19108179819489557,0.7717248080978276,-0.9111585156542947,84.0794775660855,24.144425994842692,0.2903215049514656,11,-0.40382862091064453,-0.6393036842346191,-0.7146778106689453,-0.45664501190185547,0.09903240203857422,1,-0.009397484012278023,-1.0000000000000202,13.094189643859865,2.3770424256201603,12.918133735656738,1.4601891408892327,12.948944091796875,-0.009397484012278023
3085,2005-11-09,12.915932655334473,13.105194091796875,12.691460609436035,13.100791931152346,2947238.0,-0.01510316943010992,3.272702650797012,-9.33354198767427,61.6888849855319,61.47542073231805,-0.12316552197042263,-0.3109021270005812,-0.37849231469541955,-0.37377597895643966,10.132137156255578,0.4225349426269531,0.27350779026298966,0.25065999031066966,-0.31563325956551225,0.8169532401868516,-0.032486634627421296,0.5338066152487606,-0.6738323532507788,45.5357281042513,-19.34504352102413,0.2831466249380907,11,-0.2057657241821289,-0.4412407875061035,-0.4984586238861084,-0.25858211517333984,0.3102989196777344,2,0.01840181633226745,6.912879644283598,13.113995552062988,-1.0000000000000202,13.094189643859865,2.3770424256201603,12.918133735656738,0.01840181633226745
3086,2005-11-10,12.863116264343262,12.933539390563965,12.2249116897583,12.3063383102417,2084787.0,-0.004089243293584177,1.0315456205776528,-3.011901629702972,66.53883611319776,61.816715924232504,0.005817405547373866,-0.23823510680446702,-0.332461614002737,-0.31075979107713714,9.647225790489367,0.7086277008056641,0.27905504339356213,0.17748708724975515,-0.38639450775527884,0.7413686822547891,-0.10445371025276273,0.45942788475227303,0.32130241394043146,70.55964302960905,-1.7926425702725055,0.2819407975025172,11,-0.15845108032226562,-0.3884243965148926,-0.4577465057373047,-0.2057657241821289,0.0880279541015625,3,0.029597963516337256,3.272702650797012,12.915932655334473,6.912879644283598,13.113995552062988,-1.0000000000000202,13.094189643859865,0.029597963516337256
3087,2005-11-11,13.056777954101562,13.056777954101562,12.880722045898438,12.880722045898438,803834.0,0.015055581072149105,1.0,0.31620488366356986,62.593782149981806,61.80077274776182,-0.12085920161936414,-0.40517959188250074,-0.529379615419419,-0.4890915778937419,9.133729983288488,0.19366168975830078,0.2817222889497071,0.34099912643432617,-0.23503838872841243,0.9170366415970648,0.05298036885295687,0.6290178840156955,0.10845058441162259,91.97080215008867,19.118900115695027,0.28801875758136886,11,-0.3521127700805664,-0.5820860862731934,-0.6706640720367432,-0.3994274139404297,-0.12323856353759766,4,0.021574208035863407,1.0315456205776528,12.863116264343262,3.272702650797012,12.915932655334473,6.912879644283598,13.113995552062988,0.021574208035863407
3088,2005-11-14,13.061180114746096,13.10959529876709,12.973151206970215,13.0875883102417,2282451.0,0.0003371552047533033,2.875032162831954,-0.14999891662332152,62.80818116159119,61.9905959504909,-0.08754805501535223,-0.3971872658715636,-0.5368412283065656,-0.47580401239366843,8.931135554937974,0.136444091796875,0.33518864703346196,0.32460455894470464,-0.2704307461170412,0.9196398640064505,0.027086906413831713,0.6221222114755776,0.08524208679199141,92.4575032738455,19.689194710543774,0.2975176525308729,11,-0.35651493072509943,-0.5864882469177264,-0.6910214424133319,-0.4038295745849627,0.0022001266479492188,0,0.029317578441022007,1.0,13.056777954101562,1.0315456205776528,12.863116264343262,3.272702650797012,12.915932655334473,0.029317578441022007
3089,2005-11-15,12.92473602294922,13.072182655334473,12.867518424987793,13.063380241394045,1900301.0,-0.010446536269936968,1.6197181379281476,5.250045141020902,56.53561481328659,61.11321853678727,0.08664241555894314,-0.2439592428330588,-0.4042537842303968,-0.3161346851135587,9.201484587783353,0.2046642303466797,0.3391942919859243,0.16956453323364507,-0.42453618901837586,0.763665255485666,-0.1274858278923645,0.46661489435965464,0.20325596835326998,79.10447600300992,6.370108369016748,0.29705036112601024,11,-0.22007083892822443,-0.3058981895446795,-0.6679136753082293,-0.3224029541015643,0.07042217254638494,1,0.029286552924877363,2.875032162831954,13.061180114746096,1.0,13.056777954101562,1.0315456205776528,12.863116264343262,0.029286552924877363
3090,2005-11-16,12.823504447937012,12.957745552062988,12.742076873779295,12.92473602294922,1696275.0,-0.007832390141853662,1.5789878831076478,0.7301535985252469,61.64546448789879,61.32864117720335,0.15482043671673829,-0.12066213011477345,-0.31075968662854336,-0.19009810538761052,9.603525239991805,0.21566867828369318,0.3291841444532917,0.050397205352783914,-0.5282497152453445,0.6290441259509123,-0.23892625494628028,0.3397206656518481,0.2864259373345952,67.66178915074306,-8.705722945195049,0.2893234602990644,11,-0.1463479995727539,-0.2046666145324707,-0.5699832439422607,-0.22117137908935547,0.3697175979614258,2,0.030375745393624864,1.6197181379281476,12.92473602294922,2.875032162831954,13.061180114746096,1.0,13.056777954101562,0.030375745393624864
3091,2005-11-17,12.964348793029785,12.973151206970215,12.629841804504395,12.823504447937012,2039802.0,0.010983295998733933,3.333369446149772,-1.3913084437912502,61.10461001033726,61.92814881347108,0.018317307421794382,-0.22357153382764317,-0.45218873908130774,-0.3093184287453532,10.406084118213005,0.3433094024658203,0.3302421512581084,0.15988149642944371,-0.3863586258375431,0.7061216186964305,-0.1132385647040497,0.4330015575629371,0.12788121833155586,69.7247633473675,-8.498002055270248,0.27312006113349313,11,-0.28719234466552734,-0.34551095962524414,-0.7108275890350342,-0.3620157241821289,0.11003494262695312,3,0.020200226495234563,1.5789878831076478,12.823504447937012,1.6197181379281476,12.92473602294922,2.875032162831954,13.061180114746096,0.020200226495234563
3092,2005-11-18,13.149208068847654,13.358275413513185,12.964348793029785,12.964348793029785,1371379.0,0.01425904831542768,-3.2619080783537044,1.3125076175128187,60.501217569195035,61.87905786065071,-0.14563177924645565,-0.34372448409140866,-0.634929122925632,-0.475967823661259,10.311124996509271,0.3939266204834002,0.29331328995095163,0.2924740314483625,-0.16421306173704942,0.7491611246337744,0.06413048485565653,0.5208175780410684,-0.9242963790893537,71.29905291574653,-5.772531620722859,0.22834354659270611,11,-0.3576145172119123,-0.44344186782836736,-0.9000883102416974,-0.5468749999999982,0.176055908203125,4,-0.015062796889804497,3.333369446149772,12.964348793029785,1.5789878831076478,12.823504447937012,1.6197181379281476,12.92473602294922,-0.015062796889804497
3093,2005-11-21,13.4375,13.446303367614744,13.186619758605955,13.226231575012207,1724902.0,0.021924661138745805,1.2692161854721116,1.142860827800402,66.45837264331932,62.208329326037735,-0.4247732807430893,-0.5916332899589634,-0.9196949906303011,-0.7460509793127272,10.89870669719846,0.29709529876708984,0.2886097793055935,0.535871601104736,0.03595837465812224,1.0357848275513497,0.2859149878814282,0.7858282143280437,-1.1899210357666021,98.92176582309553,21.252337376889457,0.2499566132233073,11,-0.6018924713134766,-0.6877198219299316,-1.1938819885253906,-0.8351669311523438,-0.07482433319091797,0,-0.03750404535337937,-3.2619080783537044,13.149208068847654,3.333369446149772,12.964348793029785,1.5789878831076478,12.823504447937012,-0.03750404535337937
3094,2005-11-22,13.4375,13.496918678283693,13.202025413513185,13.4375,1278682.0,0.0,3.9629724741191037,0.0,58.717982764875714,61.87822907929816,-0.41801730963779704,-0.5487023651885963,-0.9155996118498386,-0.7287115113027589,11.56838523335536,0.2948932647705078,0.3016801536042326,0.49075713157653844,-0.032245923785255926,1.0137601869383328,0.22925560389564126,0.7522586592574356,-1.1419720596313478,93.14724217880394,17.546424247525877,0.2615015276808971,11,-0.5765848159790039,-0.662412166595459,-1.0420336723327637,-0.8351669311523438,-0.09463024139404475,1,-0.027841470407885094,1.2692161854721116,13.4375,-3.2619080783537044,13.149208068847654,3.333369446149772,12.964348793029785,-0.027841470407885094
3095,2005-11-23,13.534331321716307,13.584946632385256,13.360474586486815,13.435298919677734,1420909.0,0.007206051848655415,1.2417722664304618,100.0,68.02169803953109,62.04299151555742,-0.46701554274945245,-0.6073425159619479,-1.0057779676628602,-0.8102050980367448,11.757304617002621,0.22447204589844105,0.2885651537044236,0.5435743331909162,-0.022134075621144333,1.1092827420029767,0.26072012878488593,0.8264285375969465,-1.1667199370727523,94.70054917623528,18.258993097406574,0.2828542044060303,11,-0.4269371032714826,-0.7152295112609846,-1.1388649940490705,-0.9319982528686506,0.05721759796142756,2,-0.03983744105300413,3.9629724741191037,13.4375,1.2692161854721116,13.4375,-3.2619080783537044,13.149208068847654,-0.03983744105300413
3096,2005-11-25,13.558539390563965,13.562939643859865,13.435298919677734,13.534331321716307,419411.0,0.0017886416603984934,6.733791748525798,0.24444594243234805,69.79596577536067,62.843234140599506,-0.42712017296920024,-0.5679403935813667,-1.0153233283584306,-0.8251390958816174,11.956433438891859,0.12764072418213068,0.26804752168129475,0.508913516998291,-0.0342900473108525,1.0521170813074345,0.23731173484372015,0.7805152991528619,-1.0935411861010742,95.74487048670417,16.19610560258785,0.2716017821545715,11,-0.4511451721191406,-0.7394375801086426,-1.1630730628967285,-0.9562063217163086,-0.1496486663818377,4,-0.02694370935852941,1.2417722664304618,13.534331321716307,3.9629724741191037,13.4375,1.2692161854721116,13.4375,-0.02694370935852941
3097,2005-11-28,13.347270965576172,13.57834529876709,13.340668678283693,13.558539390563965,1578131.0,-0.015581945731914515,-1.1176410609363028,-8.727190356129205,57.65647188621416,62.27082199889096,-0.19032680556733972,-0.3096299795722288,-0.7906225666644993,-0.6073825030932252,12.539213749623196,0.23767662048339666,0.2624600353965647,0.25770230293273855,-0.24639771864174698,0.7618023245072241,0.005652292145494897,0.5097523137199822,-0.7926768868794927,40.331500972045404,-37.10595910415344,0.2520500107872428,11,-0.23987674713134766,-0.5281691551208496,-0.9518046379089355,-0.7449378967285156,-0.1958627700805664,0,-0.020445170448943006,6.733791748525798,13.558539390563965,1.2417722664304618,13.534331321716307,3.9629724741191037,13.4375,-0.020445170448943006
3098,2005-11-29,13.26584529876709,13.4749116897583,13.230633735656738,13.380282402038574,1249600.0,-0.006100547971123582,-1.6428394552208008,0.5416668547517052,54.42879044783558,62.03673040272973,-0.08584368711729695,-0.1987004054529109,-0.6896229667558824,-0.5211061466083002,12.194731790068174,0.2442779541015625,0.2493583741733083,0.1510785579681393,-0.33408058662872264,0.6362377025650012,-0.09150101433029256,0.39365813026657115,-0.6288230157753247,16.666583649214274,-57.455030244446846,0.24257957229843122,11,-0.15845108032226562,-0.41593360900878906,-0.7983059883117676,-0.6635122299194336,-0.45554637908935547,1,0.004479072154505825,-1.1176410609363028,13.347270965576172,6.733791748525798,13.558539390563965,1.2417722664304618,13.534331321716307,0.004479072154505825
3099,2005-11-30,13.204224586486815,13.380282402038574,13.191020965576172,13.292254447937012,1311398.0,-0.004645064893527895,-2.307693589786326,0.7692423080769514,59.135271499147116,61.75782007064621,0.021894126937455738,-0.10612247355106419,-0.6025684645733804,-0.4561736819338531,11.663898401413055,0.18926143646240234,0.23624018015273762,0.06635046005248846,-0.3870525958634907,0.5197535159684676,-0.16035106790550202,0.29305198801047894,-0.49136835554357106,3.3518051813165792,-71.31293319550782,0.22670152795798973,11,-0.09683036804199041,-0.2992954254150373,-0.7366852760314924,-0.6018915176391584,-0.3301048278808594,2,0.012000029178875549,-1.6428394552208008,13.26584529876709,-1.1176410609363028,13.347270965576172,6.733791748525798,13.558539390563965,0.012000029178875549
3100,2005-12-01,13.369277954101562,13.39348602294922,13.226231575012207,13.23723602294922,1485888.0,0.012500042432151748,-1.171419020144389,-1.4999674994041052,64.9739341613988,62.18774497631971,-0.0643688048743698,-0.2666478927113083,-0.7470531884406988,-0.6158677317331893,10.435142533692332,0.1892614364624059,0.2268541140973106,0.21985011100769114,-0.24521489368706106,0.6849151157024433,-0.012682391339684074,0.45238261335506635,-0.5866544910429585,46.02266711643058,-27.95671341235729,0.232532502347376,12,-0.09463024139404297,-0.46434879302978516,-0.9017386436462402,-0.7669448852539062,-0.5061616897583008,3,-0.001975289584543738,-2.307693589786326,13.204224586486815,-1.6428394552208008,13.26584529876709,-1.1176410609363028,13.347270965576172,-0.001975289584543738
3101,2005-12-02,13.111796379089355,13.369277954101562,13.030369758605955,13.369277954101562,1843046.0,-0.019259198282523093,1.6324850271677873,-1.9499985554978017,51.568403670582754,61.19521009869613,0.24163863099385807,0.0038575001659246766,-0.4725640782876148,-0.35327494159417405,9.209782659987823,0.33890819549560725,0.23888717445096574,-0.04577407836914027,-0.5016716378426196,0.41012348110433905,-0.2737228581058808,0.18217470136760028,-0.2649870624846198,14.859535602530064,-54.49588197597148,0.22794877973673977,12,0.19586181640625,-0.20686721801757812,-0.6442570686340332,-0.5094633102416992,-0.2816905975341797,4,0.03658938308052795,-1.171419020144389,13.369277954101562,-2.307693589786326,13.204224586486815,-1.6428394552208008,13.26584529876709,0.03658938308052795
3102,2005-12-05,13.125,13.213027954101562,12.918133735656738,13.094189643859865,1991635.0,0.0010070031999354079,1.851061475693244,-0.11966043061012907,51.81022207410544,59.56763781322792,0.2510394541427168,0.007321799140820318,-0.4712358022990024,-0.36338215703023025,8.469272434684918,0.2948942184448242,0.25095452161132137,-0.042913770675658824,-0.485119601738079,0.39929206038676135,-0.2640166862068689,0.17818914485555126,-0.21913969813282286,37.15417660116748,-28.069497942147862,0.22110291553120975,12,0.1265401840209961,-0.22007083892822266,-0.6574606895446777,-0.5226669311523438,-0.801055908203125,0,0.021629769461495307,1.6324850271677873,13.111796379089355,-1.171419020144389,13.369277954101562,-2.307693589786326,13.204224586486815,0.021629769461495307
3103,2005-12-06,13.076584815979006,13.241637229919435,12.944541931152346,13.125,1305037.0,-0.00368877592540906,1.1093803428207458,-1.5713931965209107,54.53351684739992,59.10269715573061,0.2714173283778951,0.05728761480538225,-0.4106800724921502,-0.3114881763841808,7.394409009703209,0.29709529876708984,0.25556267840238434,-0.09044871330261017,-0.5333420045887127,0.3524445779834924,-0.31189535894566056,0.13099793234044022,0.50836181640625,33.33340020824874,-28.889623411851645,0.22144664564305092,12,0.1749553680419904,-0.17165565490722834,-0.6525092124938983,-0.47425174713134943,-0.625,1,0.005721935854778204,1.851061475693244,13.125,1.6324850271677873,13.111796379089355,-1.171419020144389,13.369277954101562,0.005721935854778204
3104,2005-12-07,12.99075698852539,13.144805908203125,12.852112770080565,13.078784942626953,1228698.0,-0.006563474229810962,1.6600017334026855,1.8181889810310514,55.0397572323104,57.66025928826165,0.3209631070937302,0.14061893345283139,-0.317006042895013,-0.22369948608084123,6.273760023871877,0.29269313812256037,0.24710493923882915,-0.17011461257934535,-0.6194965800064267,0.279267354847736,-0.3948055962928869,0.05457637113419622,0.5813815498352071,25.60972817001413,-34.4412899386193,0.22469098371354096,12,0.2244720458984375,-0.08582782745361328,-0.5666813850402832,-0.3884239196777344,-0.6668128967285156,2,-0.013891266614182163,1.1093803428207458,13.076584815979006,1.851061475693244,13.125,1.6324850271677873,13.111796379089355,-0.013891266614182163
3105,2005-12-08,13.153609275817873,13.292254447937012,12.99075698852539,12.99075698852539,1007859.0,0.012536012138193886,-2.702710774582316,-1.8500065002600306,55.62826571798721,56.08607039299792,0.10999294051215536,-0.0037041553822216855,-0.46690728554603744,-0.38956250619946253,5.811635733147464,0.3014974594116211,0.20044747027721144,-0.01914615631103267,-0.4535769079845835,0.41528459536251816,-0.23636153214780897,0.19806921952574363,0.3897282318115227,58.29791236006076,-0.5075713313162282,0.21721537583677558,12,0.061619758605955255,-0.24868011474609553,-0.7245821952819842,-0.5512762069702166,-0.7724475860595721,3,-0.021248123716563705,1.6600017334026855,12.99075698852539,1.1093803428207458,13.076584815979006,1.851061475693244,13.125,-0.021248123716563705
3106,2005-12-09,13.2438383102417,13.292254447937012,13.160210609436035,13.160210609436035,2491475.0,0.006859640767169939,-2.1578971376439733,0.513518736494434,52.98196581890093,55.56668082996311,-0.033046122490130614,-0.06740382847617354,-0.5416637084775111,-0.48248385599965005,5.840792756617853,0.13864517211913885,0.17795276773393454,0.052046775817871094,-0.3579331384579092,0.4620266900936514,-0.15294318132001905,0.25703673295576124,0.271850207885743,88.9998743288511,30.462161258142586,0.2049899571378897,12,-0.08032608032226562,-0.3389091491699219,-0.7201809883117676,-0.641505241394043,-0.7218313217163086,4,-0.028747107672253747,-2.702710774582316,13.153609275817873,1.6600017334026855,12.99075698852539,1.1093803428207458,13.076584815979006,-0.028747107672253747
3107,2005-12-12,13.338467597961426,13.461708068847654,13.219630241394045,13.26584529876709,1458170.0,0.007145155770026834,-1.9333448893511498,0.8684000456152355,46.445473620795305,54.67964562695864,-0.14422197258694247,-0.14740513097895658,-0.6199693461794507,-0.5770336294892395,6.089312841353558,0.24207782745360973,0.13000899043793623,0.13259158134460414,-0.27721312592872316,0.5423962886179314,-0.07231077229205951,0.3374939349812678,0.15067789024414147,79.78323141016945,25.265179905186685,0.20490235363666326,12,-0.18155717849731623,-0.43353843688964844,-0.7762978076934814,-0.7361345291137695,-1.1025524139404315,0,-0.038112460271219284,-2.1578971376439733,13.2438383102417,-2.702710774582316,13.153609275817873,1.6600017334026855,12.99075698852539,-0.038112460271219284
3108,2005-12-13,13.44410228729248,13.534331321716307,13.30325698852539,13.340668678283693,1113280.0,0.007919552119105333,-1.5925977444413335,1.4242678923177694,50.220269923721645,53.68908989635582,-0.24799063914723085,-0.23492613555868402,-0.7092062202447273,-0.6834847271462596,6.497217882980655,0.2310743331909162,0.07565447513550438,0.21908016204833913,-0.19797666823325244,0.6361369923299307,0.010551746907543347,0.4276085771891349,-0.5919895172119158,86.77417460907712,35.60813938644344,0.20852841514079604,12,-0.25088024139404475,-0.5391731262207031,-0.851672887802124,-0.8417692184448242,-1.0849475860595703,1,-0.08331967219219927,-1.9333448893511498,13.338467597961426,-2.1578971376439733,13.2438383102417,-2.702710774582316,13.153609275817873,-0.08331967219219927
3109,2005-12-14,13.30325698852539,13.534331321716307,13.30325698852539,13.457305908203125,1139635.0,-0.010476363222869711,-2.0000123814476156,-1.4893507164063764,42.51069309293278,51.193174222081815,-0.10238741716666055,-0.06774217709600627,-0.5485082805592274,-0.5407692297703903,6.714705026502518,0.2310743331909162,0.05498436051856537,0.05930881500244212,-0.33405266146033696,0.4526702914652212,-0.13737192322894742,0.25598955323383166,-0.437499847412111,57.48983734488482,11.341914420680325,0.1966807382313891,12,-0.1100349426269549,-0.3983278274536133,-0.7108275890350342,-0.7009239196777344,-0.880282402038576,2,-0.06401982411382323,-1.5925977444413335,13.44410228729248,-1.9333448893511498,13.338467597961426,-2.1578971376439733,13.2438383102417,-0.06401982411382323
3110,2005-12-15,13.213027954101562,13.294453620910645,13.186619758605955,13.248238563537598,987866.0,-0.006782476990533581,-1.4500178759086335,0.22856771413713692,39.26126693307868,49.82571458458137,-0.040960752500664555,0.056038355590574795,-0.43268058924881103,-0.44935138197491753,6.486785219648322,0.11663722991943537,0.04331169380905919,-0.05039639472961355,-0.3911632230279434,0.2903704335687163,-0.22077980887877935,0.11998701941955225,-0.3338993293762229,14.117728030507799,-24.692539537187407,0.17038341414916497,12,-0.019805908203126776,-0.30809879302978516,-0.620598554611206,-0.7174296379089355,-0.8208627700805682,3,-0.06728842664929802,-2.0000123814476156,13.30325698852539,-1.5925977444413335,13.44410228729248,-1.9333448893511498,13.338467597961426,-0.06728842664929802
3111,2005-12-16,13.226231575012207,13.29665470123291,13.153609275817873,13.221831321716307,1629024.0,0.00099928804786531,-1.0312555015370708,-0.12496952953608685,45.70980445180592,49.147890404325864,-0.04048175192258796,0.06688976716353423,-0.4231516349914468,-0.4608205486999388,5.98027355320858,0.1430454254150373,0.027411830602854792,-0.050286912918091176,-0.36151119599750103,0.2609373701613187,-0.20589905445779522,0.10532522862161287,-0.3339988963470475,19.074886778084757,-18.735655683002218,0.15561214153970485,12,-0.03300952911377131,-0.3213024139404297,-0.6338021755218506,-0.7515397071838379,-1.1465663909912127,4,-0.06389347415105473,-1.4500178759086335,13.213027954101562,-2.0000123814476156,13.30325698852539,-1.5925977444413335,13.44410228729248,-0.06389347415105473
3112,2005-12-19,12.951144218444824,13.301055908203125,12.948944091796875,13.224032402038574,2037530.0,-0.0207986193956482,-1.5396790458044147,-62.01647160812408,40.19202921811582,47.554391778849855,0.23171834182256745,0.34401572866371666,-0.13302579358088984,-0.18691601446517225,6.400976886707685,0.35211181640625,-0.023175382983577464,-0.3154710769653324,-0.6550642209328483,0.024122067002183556,-0.48526764894909036,-0.14567450498157442,-0.04606956691864106,0.3758412441371547,-38.45239724299395,0.16979657198375797,12,0.2420778274536115,0.15625,-0.3614656925201416,-0.4764523506164551,-0.8384685516357422,0,-0.03313508232795859,-1.0312555015370708,13.226231575012207,-1.4500178759086335,13.213027954101562,-2.0000123814476156,13.30325698852539,-0.03313508232795859
3113,2005-12-20,12.933539390563965,13.014965057373047,12.777289390563965,12.777289390563965,2279270.0,-0.001359326062927102,-2.04224853515625,-0.5725788414225006,41.32584393279105,46.03062363445881,0.25356318554685586,0.3393267079994615,-0.0858749235594356,-0.16892170358336145,6.798921113419958,0.23767566680908203,-0.029104947038749884,-0.3078778743743893,-0.6682361179465506,0.05248036919777199,-0.48805699616046994,-0.12769875258830865,0.600791931152342,20.639543672589163,-21.739493569357585,0.18017912178608073,12,0.22227096557617188,0.17385482788085938,-0.3438608646392822,-0.4588475227355957,-0.7834510803222656,1,-0.053939156597144766,-1.5396790458044147,12.951144218444824,-1.0312555015370708,13.226231575012207,-1.4500178759086335,13.213027954101562,-0.053939156597144766
3114,2005-12-21,13.063380241394045,13.171215057373047,12.915932655334473,12.935738563537598,1875309.0,0.010039081098311753,-2.0526405820570424,0.8169067382812614,39.97112246563374,44.290941050863985,0.15098497798105015,0.18974919422254466,-0.19235246553365926,-0.29733300018572884,6.845693530637231,0.2552824020385742,-0.033709333022232,-0.15933103561401118,-0.5156503086790973,0.19698823745107497,-0.33749067214655426,0.01882860091853189,0.4558102416992149,54.62182884839867,12.178910104574221,0.17815963653254346,12,0.09243011474609197,0.044013977050779474,-0.47370171546936213,-0.5886883735656756,-0.9308986663818377,2,-0.05390837035652141,-2.04224853515625,12.933539390563965,-1.5396790458044147,12.951144218444824,-1.0312555015370708,13.226231575012207,-0.05390837035652141
3115,2005-12-22,12.995158195495605,13.138203620910645,12.942341804504395,13.061180114746096,1516787.0,-0.005222388435288994,-1.2820443017228447,-0.5172442133261674,45.63422654446233,43.47452557592636,0.21720889271130517,0.2271528878451914,-0.10306467975639677,-0.22862582307639023,6.653479847687829,0.19586181640625,-0.04188947246449537,-0.20059442520141602,-0.5387672976353883,0.1375784472325563,-0.3696808614184022,-0.03150798898442986,0.5091942657470678,41.596550675608015,-4.156386297903737,0.16908643621698574,12,0.16065216064453125,0.11223602294921875,-0.3334066867828369,-0.5204663276672363,-0.6734151840209961,3,-0.04403052278402597,-2.0526405820570424,13.063380241394045,-2.04224853515625,12.933539390563965,-1.5396790458044147,12.951144218444824,-0.04403052278402597
3116,2005-12-23,13.193222045898438,13.224032402038574,12.986355781555176,12.986355781555176,989229.0,0.015241357390438415,-1.2978770486135123,-3.1332967398054885,52.2431350709979,44.11871018150443,0.012527457203630021,0.00033423829027512397,-0.28357019138616835,-0.42378287951036775,6.32343834446385,0.23767662048339844,-0.039126135668333006,0.015735292434692738,-0.27623931375791067,0.30770989862729614,-0.13025201066160896,0.16172259553099444,0.2965891539306611,79.41184503531443,31.22573909278283,0.14598730309630173,12,-0.03741168975830078,-0.08582782745361328,-0.5452249050140381,-0.7185301780700684,-1.0849466323852521,4,-0.06071730310386758,-1.2820443017228447,12.995158195495605,-2.0526405820570424,13.063380241394045,-2.04224853515625,12.933539390563965,-0.06071730310386758
3117,2005-12-27,13.074383735656738,13.356074333190918,13.058979034423828,13.204224586486815,975597.0,-0.009007527488605005,-2.698659574720695,-0.6276559942834665,49.93083185187223,44.08655039574339,0.10053874540611751,0.1029590570726917,-0.14812148075606402,-0.30020443694208865,6.1406977035818375,0.29709529876708984,-0.05230468315738612,-0.08945865631103445,-0.37342075245728346,0.19450343983521456,-0.23143970438415806,0.05252239176208917,0.4011770279870568,51.33069698467623,1.2135337875929864,0.14198104807312437,12,0.08142662048339844,0.1067342758178711,-0.42638659477233887,-0.5996918678283691,-1.0211267471313477,1,-0.0760814866495716,-1.2978770486135123,13.193222045898438,-1.2820443017228447,12.995158195495605,-2.0526405820570424,13.063380241394045,-0.0760814866495716
3118,2005-12-28,13.32526397705078,13.395687103271484,13.173415184020994,13.182217597961426,1308672.0,0.019188685789436777,-1.767136624024181,-1.1017054969591928,59.52381469566666,45.97689724049159,-0.1888288409468153,-0.15098238938086972,-0.38530589298468776,-0.5427292337329295,6.376352649328444,0.3213033676147461,-0.060781131926539445,0.15845065116882218,-0.13119143227961416,0.4480927346172585,0.013629609444604895,0.30327169289303946,0.13633135913141814,85.32100608477299,30.777641607177507,0.144821041724218,12,-0.23877573013305486,-0.1441459655761701,-0.5765841007232648,-0.7636437416076642,-1.1553697586059553,2,-0.09099919613825724,-2.698659574720695,13.074383735656738,-1.2978770486135123,13.193222045898438,-1.2820443017228447,12.995158195495605,-0.09099919613825724
3119,2005-12-29,13.362675666809082,13.48151397705078,13.327465057373047,13.360474586486815,831552.0,0.00280757588162861,-3.5162300444543333,0.01538717957266503,56.41024741305799,47.882339516044844,-0.24241851454406316,-0.18542131825551778,-0.4053249548880231,-0.5727481115956845,6.874647643831555,0.15625,-0.06402319480939767,0.1879397869110111,-0.11440078972273149,0.4902803635447537,0.036769498594139804,0.3391100752278824,-0.5853862762451172,77.95911653221054,22.903777883203944,0.15117028831687096,12,-0.23327398300170898,-0.18155765533447266,-0.5699818134307861,-0.7570414543151855,-1.1795768737792969,3,-0.09074435291273819,-1.767136624024181,13.32526397705078,-2.698659574720695,13.074383735656738,-1.2978770486135123,13.193222045898438,-0.09074435291273819
3120,2005-12-30,13.342869758605955,13.439701080322266,13.270245552062988,13.364876747131348,995590.0,-0.0014821813158514274,-1.0263085870680808,-9.998266897739706,53.17348067649084,48.71163687434317,-0.22602677164227636,-0.17675774805043964,-0.36516012866559855,-0.5486465886258483,7.268100147531601,0.16945552825927734,-0.0837109875794404,0.16945428848266353,-0.12952086564109955,0.4684294426064266,0.01996671142078199,0.31894186554454507,-0.5514958763122539,72.00001540799396,20.36109450430409,0.14948757706188123,12,-0.2134680747985822,-0.16175174713134588,-0.5248682498931867,-0.7119278907775861,-1.3820428848266602,4,-0.09071423205739271,-3.5162300444543333,13.362675666809082,-1.767136624024181,13.32526397705078,-2.698659574720695,13.074383735656738,-0.09071423205739271
3121,2006-01-03,13.591548919677734,13.59375,13.2438383102417,13.364876747131348,1540870.0,0.01863760686949556,2.028563881815443,-10.300008667012516,57.38127516169961,50.62155309029693,-0.46649277478822704,-0.4086014075760591,-0.5860560390132115,-0.7902754770564577,7.370467787821669,0.3499116897583008,-0.07308429972474073,0.39414582252502406,0.04347286873558076,0.7448187763144674,0.2188093456303033,0.5694822994197448,-0.7863722354888907,99.58840691362252,49.38174554704209,0.17533647689472148,1,-0.40602922439575195,-0.40602922439575195,-0.6283009052276611,-0.916593074798584,-1.7517595291137695,1,-0.09342613676390554,-1.0263085870680808,13.342869758605955,-3.5162300444543333,13.362675666809082,-1.767136624024181,13.32526397705078,-0.09342613676390554
3122,2006-01-04,13.408890724182127,13.426495552062988,13.096390724182127,13.314261436462402,2765024.0,-0.01343910076585575,4.084835397294109,0.41747201103990667,49.01718920691568,51.47614700964411,-0.23699767943527483,-0.214586285251551,-0.3696439829091709,-0.6042984177988213,6.906214606171806,0.49515819549560725,-0.05228896791355986,0.19729309082031143,-0.16386581376401388,0.5584519954046367,0.016713638528148778,0.3778725431124741,-0.5721711073608375,62.831843135149214,16.538116555175982,0.18057945229216257,1,-0.1540493965148908,-0.2233710289001447,-0.4456427097320539,-0.7339348793029767,-1.448063850402832,2,-0.09699648818252804,2.028563881815443,13.591548919677734,-1.0263085870680808,13.342869758605955,-3.5162300444543333,13.362675666809082,-0.09699648818252804
3123,2006-01-05,13.151408195495605,13.336268424987793,12.997359275817873,13.276848793029785,2558726.0,-0.01920237355817711,1.7747612689637795,-1.3256001451232788,46.02074983093343,52.148327828010736,0.0610607717011753,0.05142587002590915,-0.09475096778342973,-0.3449254349562558,6.507152295269386,0.41153144836425426,-0.052304566960810206,-0.06393060684204066,-0.4207245806758291,0.29286336699174775,-0.24232759375893487,0.11446638007485355,-0.2844073633471673,25.830200476204723,-18.26046934806744,0.17839698691689415,1,0.1166377067565918,0.03411149978637695,-0.18816018104553223,-0.4764523506164551,-1.3798408508300781,3,-0.08350065564433884,4.084835397294109,13.408890724182127,2.028563881815443,13.591548919677734,-1.0263085870680808,13.342869758605955,-0.08350065564433884
3124,2006-01-06,12.810298919677734,12.9313383102417,12.566020965576172,12.654048919677734,3603846.0,-0.025937091355335062,-1.1986810083570576,-1.24560950020527,40.67276625858421,51.59705446291318,0.40509523373956746,0.39876751246859854,0.2603059579083169,-0.005682135786969411,6.29030996068915,0.5853872299194336,-0.02738586107949814,-0.39601697921752965,-0.7844487177437394,-0.007585240691319939,-0.5902328484806336,-0.20180110995442568,0.7834510803222656,23.7687119775215,-23.11723647415381,0.19421586926310455,1,0.26958656311035156,0.26958656311035156,0.16835403442382812,-0.13534307479858398,-0.5721826553344727,4,-0.04999139405320141,1.7747612689637795,13.151408195495605,4.084835397294109,13.408890724182127,2.028563881815443,13.591548919677734,-0.04999139405320141
3125,2006-01-09,12.874119758605955,13.078784942626953,12.8125,12.887324333190918,2666874.0,0.004981994513038712,-2.903209572802505,-0.08450927734376137,42.03188489119202,50.46247110960141,0.3601758500569563,0.32984579526178415,0.20763084283519895,-0.07495234746192914,6.442547124068748,0.26848602294921875,-0.000506663857912315,-0.31822166442871236,-0.7337990919080575,0.09735576305063276,-0.5260103781683849,-0.1104329506890398,0.699075660705569,29.978601626498918,-19.58151270260485,0.20778871373967256,1,0.20576572418213068,0.20576572418213068,0.13204193115234553,-0.19916391372680486,-0.587587356567381,0,-0.05367520098717771,-1.1986810083570576,12.810298919677734,1.7747612689637795,13.151408195495605,4.084835397294109,13.408890724182127,-0.05367520098717771
3126,2006-01-10,12.863116264343262,12.893925666809082,12.654048919677734,12.830105781555176,2219290.0,-0.0008546987653534899,4.069820409973192,-2.4999277769749635,47.73756055378589,50.21877429870292,0.3569685722581202,0.3276635810393067,0.23867931705661682,-0.06920127472740845,6.763435800403037,0.23987674713134766,0.020025356517633597,-0.3101890563964851,-0.7500063997049544,0.12962828691198425,-0.5300977280507198,-0.09028038474225042,0.6899356658935556,34.52691147801165,-20.376673598369628,0.21990867165423506,1,0.21676921844482422,0.21676921844482422,0.22667217254638672,-0.18816041946411133,-0.5941905975341797,1,-0.07014547423979411,-2.903209572802505,12.874119758605955,-1.1986810083570576,12.810298919677734,1.7747612689637795,13.151408195495605,-0.07014547423979411
3127,2006-01-11,12.830105781555176,12.94674301147461,12.744277954101562,12.874119758605955,2150221.0,-0.002566289700699609,1.139538633638022,-1.3333333333332795,47.36250021886352,48.86751713461368,0.39301383425226355,0.33796369959353356,0.2863725742216605,-0.038209747824947016,7.458277152872485,0.20246505737304688,0.03415352657843762,-0.3177814483642578,-0.775791425862181,0.14022852913366535,-0.5467864371132194,-0.08877645961529623,0.7032055293884287,34.285710748170956,-23.92130188080214,0.22900498874896114,1,0.24977970123291016,0.24977970123291016,0.2761878967285156,-0.1551499366760254,-0.27728843688964844,2,-0.07718692330774934,4.069820409973192,12.863116264343262,-2.903209572802505,12.874119758605955,-1.1986810083570576,12.810298919677734,-0.07718692330774934
3128,2006-01-12,12.323944091796875,12.497798919677734,12.211708068847654,12.475791931152346,5804051.0,-0.03945109248327239,1.921354004362748,3.4499913329868326,34.180799836126894,46.39757851495468,0.8294239839470272,0.7967530799823823,0.7947563399750539,0.46075544604759067,8.387371314550863,0.6183977127075213,0.008774154108158072,-0.7679352283477776,-1.334517526557935,-0.20135293013762023,-1.0512263774528563,-0.4846440792426989,1.1900214122393802,12.944183652369965,-43.82783615279984,0.28329114910507897,1,0.5787849426269531,0.5787849426269531,0.7542905807495117,0.3510117530822754,0.11883831024169922,3,-0.02946436752007664,1.139538633638022,12.830105781555176,4.069820409973192,12.863116264343262,-2.903209572802505,12.874119758605955,-0.02946436752007664
3129,2006-01-13,12.451584815979006,12.517605781555176,12.260123252868652,12.323944091796875,2708224.0,0.01035713268669336,-1.0172368062222854,-0.8405830779279524,38.659329832048186,44.78489508779438,0.6246416413973623,0.63457048264649,0.6715052345986994,0.3253575140834144,9.339131173437915,0.25748252868652344,-0.002645862595558768,-0.597710895538329,-1.2224386909086764,0.027016899832018382,-0.9100747932235027,-0.2853469978531553,1.0102903906497058,27.664991926933602,-29.74494488448282,0.31236389768517325,1,0.45114421844482244,0.45114421844482244,0.626649856567381,0.2233710289001447,0.08802795410155895,4,-0.054612925291310566,1.921354004362748,12.323944091796875,1.139538633638022,12.830105781555176,4.069820409973192,12.863116264343262,-0.054612925291310566
3130,2006-01-17,12.323944091796875,12.453784942626953,12.238116264343262,12.400967597961426,2907706.0,-0.01025096211193377,1.3614454057045595,-0.6034399025709527,31.315038345513898,41.888646552662635,0.6621837112713731,0.7295947811217047,0.7893725828311808,0.4470203398847037,10.63482576843812,0.2156686782836914,-0.06043242894268275,-0.6808974266052239,-1.378812533224222,0.01701768001377424,-1.029854979914722,-0.3319398732957257,1.0879244293205943,15.269481277733293,-37.73155008398594,0.3489575533094987,1,0.49515771865844727,0.5787849426269531,0.7361350059509277,0.3510117530822754,0.2618827819824201,1,-0.006964314899054358,-1.0172368062222854,12.451584815979006,1.921354004362748,12.323944091796875,1.139538633638022,12.830105781555176,-0.006964314899054358
3131,2006-01-18,12.3811616897583,12.590229034423828,12.310738563537598,12.323944091796875,2195661.0,0.00464279921551336,-5.68408388546145,-0.7428589116572772,34.69385864282697,40.29716537887501,0.4640127281616486,0.6385598339878271,0.7289463103339742,0.3846239555663118,11.673698270375885,0.27949047088623047,-0.11782012285120658,-0.5814263343811028,-1.3238139366718755,0.16096126790966991,-0.9526201355264892,-0.21023253323571645,0.9827004132683754,23.053818408283135,-28.91268253315009,0.3711938011453859,1,0.39282655715942383,0.5215673446655273,0.678917407989502,0.2937941551208496,-0.02420806884765625,2,-0.007643005566917327,1.3614454057045595,12.323944091796875,-1.0172368062222854,12.451584815979006,1.921354004362748,12.323944091796875,-0.007643005566917327
3132,2006-01-19,12.52200698852539,12.568222045898438,12.341548919677734,12.429576873779295,2471027.0,0.011375774123327798,1.4523730912092447,1.6154141040385663,31.358514552414633,38.66802812570624,0.20577208974973438,0.4889868346857362,0.5874560776205158,0.2342711644702291,12.013148596437999,0.22667312622070312,-0.16950502955737612,-0.4191241741180427,-1.1872640561591687,0.34901570792308334,-0.8031941151386057,-0.03505423309747968,0.7957689531341252,81.97667973434658,32.81532232238895,0.38406994102056286,1,0.12323951721191406,0.3807220458984375,0.5122137069702148,0.15294885635375977,-0.099032402038576,3,-0.02021092321288598,-5.68408388546145,12.3811616897583,1.3614454057045595,12.323944091796875,-1.0172368062222854,12.451584815979006,-0.02021092321288598
3133,2006-01-20,12.235915184020994,12.5,12.2249116897583,12.497798919677734,2338342.0,-0.02284712065458505,1.0661125058645302,-2.8333161370201876,26.55676565456463,37.099583614148514,0.38928153046951763,0.7590516022961804,0.8638895627960625,0.5116604713059356,11.91618352593812,0.29709529876708984,-0.26434973970089537,-0.6703347682952892,-1.5007592174256033,0.16008968083502495,-1.0855469928604453,-0.255122543730133,1.0376180427260469,3.0120371844835283,-40.75069368410786,0.41521222456515705,1,0.40933132171631037,0.6668138504028338,0.79500460624695,0.4390406608581561,0.03741168975830078,4,0.025899342703713746,1.4523730912092447,12.52200698852539,-5.68408388546145,12.3811616897583,1.3614454057045595,12.323944091796875,0.025899342703713746
3134,2006-01-23,12.35915470123291,12.389965057373047,12.200703620910645,12.238116264343262,1904845.0,0.010071949286871051,1.0722907921391727,-0.46218386409569795,30.377512686608696,35.80465336919481,0.21827080614159122,0.6117109010702677,0.7315861452846484,0.382068568502298,12.505832462171492,0.18926143646240234,-0.33410063397727185,-0.5118839740753174,-1.3733941832679797,0.3496262351173449,-0.9426390786716485,-0.08112886947898623,0.8719055191981564,40.67798270032587,0.4669577118802337,0.4307551045963311,1,0.2145686149597168,0.5380721092224121,0.6899209022521973,0.31580114364624023,0.22887325286865234,0,0.006766457967980699,1.0661125058645302,12.235915184020994,1.4523730912092447,12.52200698852539,-5.68408388546145,12.3811616897583,0.006766457967980699
3135,2006-01-24,12.422974586486815,12.533011436462402,12.356953620910645,12.3811616897583,1458624.0,0.005163774286888634,-2.902464803618991,0.34545139381331363,24.8341050793112,33.25982498314207,0.09356546544172595,0.5299999243706957,0.6656422104218489,0.31381929611648474,12.906576671888642,0.1760578155517578,-0.3830302701469801,-0.4194549083709731,-1.301370921899295,0.46246110515734884,-0.8604129151351341,0.02150309839318787,0.7462642379730262,57.0619933553186,23.355446691462426,0.44095800676416136,1,0.15074872970581232,0.47425222396850764,0.6261010169982928,0.25198125839233576,-0.23987579345702947,1,0.009388909458176276,1.0722907921391727,12.35915470123291,1.0661125058645302,12.235915184020994,1.4523730912092447,12.52200698852539,0.009388909458176276
3136,2006-01-25,12.392165184020994,12.610034942626953,12.279930114746096,12.372359275817873,1669011.0,-0.002480034250358476,-2.225818476650272,0.47367940881299964,26.571991888535038,30.94976850199446,0.05648509420177916,0.5246164517063043,0.6956284526741712,0.3405725462793985,13.580264941518278,0.3301048278808576,-0.3959508830127092,-0.41021146774292205,-1.2977904625144987,0.4773675270286546,-0.8540009651287104,0.03357802964286627,0.7189615282258952,46.774227368567765,16.059833812148344,0.44378949738578855,1,0.01320409774780451,0.505061626434328,0.6569104194641131,0.2827906608581561,-0.2926931381225568,2,0.01562775244539316,-2.902464803618991,12.422974586486815,1.0722907921391727,12.35915470123291,1.0661125058645302,12.235915184020994,0.01562775244539316
3137,2006-01-26,12.079665184020994,12.394366264343262,12.055458068847654,12.394366264343262,3283494.0,-0.025217546357673704,1.153841957889389,-15.889252696459026,25.91492112261183,30.031337533826118,0.2808777562006153,0.7997787383848802,0.9974137931030658,0.6478608205796714,14.985607572194576,0.33890819549560725,-0.4280103830619204,-0.6729755401611346,-1.6066591340238077,0.2607080537015385,-1.139817337092472,-0.20613374322979716,0.9768361427457197,4.364970181387944,-25.85325204510547,0.46684179693133665,1,0.25308132171631037,0.7449388504028338,0.9694104194641131,0.5952906608581561,-0.004401206970214844,3,0.022954977034996604,-2.225818476650272,12.392165184020994,-2.902464803618991,12.422974586486815,1.0722907921391727,12.35915470123291,0.022954977034996604
3138,2006-01-27,12.112675666809082,12.147887229919435,11.870598793029785,12.081866264343262,4141856.0,0.002732731601845506,4.478247762599937,-0.09790052971623155,31.802511837518182,29.26946886776723,0.23998416689573432,0.7075423877793892,0.9537094058609341,0.609883075673336,16.472153635066505,0.2772884368896502,-0.4800671540628887,-0.5793356418609612,-1.5139364143054106,0.3552651305834882,-1.046636028083185,-0.1120352556387374,0.8637421993241077,32.73803612538772,1.6336039840863066,0.46730038622222453,1,0.1276412010192871,0.6194987297058105,1.0376324653625488,0.5622801780700684,-0.026407241821289062,4,0.025617702332112025,1.153841957889389,12.079665184020994,-2.225818476650272,12.392165184020994,-2.902464803618991,12.422974586486815,0.025617702332112025
3139,2006-01-30,12.1500883102417,12.176495552062988,12.00924301147461,12.059859275817873,2985862.0,0.0030887183362082737,1.338484719185023,2.9286200705750676,30.849819799095258,29.21777791816516,0.17355819290205865,0.6056814904684362,0.9102157848814905,0.5680919730052238,17.66163042736545,0.1672525405883789,-0.5336024051860928,-0.4812936305999749,-1.3896634623532513,0.4270762011533016,-0.9354785464766131,-0.027108714723336647,0.71574764858115,37.797653977855305,6.280204567950012,0.4541849158766382,1,0.09022855758666992,0.5820860862731934,0.9815139770507812,0.5248675346374512,-0.057218551635743964,0,0.010143017926356412,4.478247762599937,12.112675666809082,1.153841957889389,12.079665184020994,-2.225818476650272,12.392165184020994,0.010143017926356412
3140,2006-01-31,12.132481575012207,12.213908195495605,11.949824333190918,12.125880241394045,1735808.0,-0.0014491034780916845,2.116869083664442,0.07316196676952473,30.74243548520083,28.778730900651144,0.18008802332400364,0.5564911622161652,0.924675069706506,0.5798732799781003,19.21447984389752,0.2640838623046875,-0.5130039852868915,-0.4383809566497803,-1.307600752102923,0.4308388388033624,-0.8729908543763525,-0.0037710589232080594,0.6338306672313365,35.41655112819289,4.102985197803836,0.4346098977265716,1,0.10783529281616211,0.5996928215026855,0.9991207122802734,0.5424742698669434,0.136444091796875,1,0.03754766708466217,1.338484719185023,12.1500883102417,4.478247762599937,12.112675666809082,1.153841957889389,12.079665184020994,0.03754766708466217
3141,2006-02-01,12.32174301147461,12.352553367614744,12.073062896728516,12.132481575012207,2184755.0,0.015599565125423487,1.2280618392893292,28.670182028323232,37.6205819144198,29.474516163096162,-0.020661056748794593,0.2816623823812048,0.7298599947734665,0.3886389312506644,20.042369110359772,0.2794904708862287,-0.5097143790755361,-0.18562922477722132,-0.9152244956051074,0.5439660460506648,-0.5504268601911644,0.17916841063672173,0.354997885847558,86.13444766118606,52.91671361778859,0.3647976354139433,2,-0.08142614364624023,0.4104313850402832,0.8098592758178711,0.4973587989807129,0.05501842498779297,2,-0.011251997247119339,2.116869083664442,12.132481575012207,1.338484719185023,12.1500883102417,4.478247762599937,12.112675666809082,-0.011251997247119339
3142,2006-02-02,12.108275413513185,12.191901206970215,11.985034942626953,12.191901206970215,2111142.0,-0.01732446438483848,3.94742724203996,-0.4418533168728333,43.8750111722917,31.398765665065838,0.14298311228114002,0.4139168841631946,0.9292194593826384,0.5991533980162345,21.630708887199273,0.33670806884765625,-0.48199043493224636,-0.3340660572051988,-0.9480147370064547,0.2798826225960571,-0.6410403971058258,-0.027091717304571716,0.48785127337974465,49.31514981221586,12.973915870062335,0.3069743399006275,2,0.13204145431518377,0.6238989830017072,1.023326873779295,0.7108263969421369,0.1826572418212873,3,-0.0007270537970190949,1.2280618392893292,12.32174301147461,2.116869083664442,12.132481575012207,1.338484719185023,12.1500883102417,-0.0007270537970190949
3143,2006-02-03,12.05325698852539,12.14348602294922,11.971831321716307,12.108275413513185,1646291.0,-0.0045438696353398145,1.7368493077782554,0.6579121430526764,38.2007813846271,32.268017742623435,0.18927049854330313,0.40311417103962555,0.9599056204352294,0.649884889729833,23.379051836928365,0.1716547012329137,-0.4708950656468289,-0.3341769218444828,-0.8729368961753359,0.20458305248637032,-0.6035569090099102,-0.06479693467905534,0.4703169089812249,25.682939766796547,-11.270161275484757,0.26937998716542677,2,0.18705987930297852,0.678917407989502,1.1152071952819824,0.7658448219299316,0.3411092758178711,4,0.0018258126037087319,3.94742724203996,12.108275413513185,1.2280618392893292,12.32174301147461,2.116869083664442,12.132481575012207,0.0018258126037087319
3144,2006-02-06,12.169894218444824,12.174296379089355,12.03785228729248,12.07526397705078,1765344.0,0.009676822623998715,1.6382688389160882,-1.7199736527361054,45.40681086239343,34.553873940743685,0.048012409184995164,0.24879533660769226,0.8197897828106662,0.5298414137004528,23.741103270359215,0.136444091796875,-0.46197116603720545,-0.18551945686340332,-0.6937151847224747,0.3226762709956681,-0.439617320792939,0.06857840706613239,0.2883821686141079,54.64465346253328,14.331204133276906,0.2540978639295355,2,0.07042264938354492,0.5622801780700684,0.9639089107513428,0.649207592010498,0.3785209655761701,0,-0.006871530019569638,1.7368493077782554,12.05325698852539,3.94742724203996,12.108275413513185,1.2280618392893292,12.32174301147461,-0.006871530019569638
3145,2006-02-07,12.183098793029785,12.233715057373047,12.092869758605955,12.163291931152346,2351520.0,0.0010850196680385338,1.3272638454447618,0.20930795045701017,43.935334058307056,36.48313418182946,-0.0031255601932862476,0.19095729770660697,0.7796543202916411,0.5139404288198968,24.610706447989454,0.14084529876709162,-0.4111842402707264,-0.13776383399963343,-0.5881460538222765,0.3126183858230096,-0.36295494391095495,0.08742727591168808,0.21640983462623176,55.491262875235925,12.4577933560277,0.22519110991132163,2,-0.05061626434326172,0.5490756034851074,0.972161054611206,0.6360030174255371,0.5347709655761701,1,-0.007406082471846265,1.6382688389160882,12.169894218444824,1.7368493077782554,12.05325698852539,3.94742724203996,12.108275413513185,-0.007406082471846265
3146,2006-02-08,11.960826873779295,12.183098793029785,11.875,12.183098793029785,2449216.0,-0.018244284399766775,1.7722691563442585,-11.221965429246607,33.63287621243106,37.34068474736493,0.16933382685366638,0.36065711439827197,0.9710768581035776,0.7359559511155123,25.292167551038542,0.30809879302978516,-0.3831264283848057,-0.31492128372192596,-0.7144974046302881,0.08465483718643618,-0.5147093441761079,-0.115133223267744,0.3857907704140988,23.926197692348097,-13.59540617069684,0.1997880604541813,2,0.15074920654297053,0.7713475227355975,1.1944329738616961,0.8582749366760272,0.9595079421997106,2,0.025758987759049168,1.3272638454447618,12.183098793029785,1.6382688389160882,12.169894218444824,1.7368493077782554,12.05325698852539,0.025758987759049168
3147,2006-02-09,11.839789390563965,12.066460609436035,11.729754447937012,11.883803367614744,2535552.0,-0.010119491277034598,-1.5499942219911018,0.19801861251388117,37.21595315889395,37.94217822751779,0.2824714969172266,0.4255148908681683,1.0660333011487566,0.8564874006576186,26.354892007474273,0.33670616149902344,-0.3522040587369375,-0.386442947387696,-0.7395051772715711,-0.03338071750382099,-0.5629740623296335,-0.2099118324457585,0.4592263685130682,21.834036344643962,-19.22443531072996,0.17653111494193757,2,0.20136451721191406,0.7383356094360352,1.3457303047180176,0.9837141036987305,1.2323932647705078,3,0.04535317548185369,1.7722691563442585,11.960826873779295,1.3272638454447618,12.183098793029785,1.6382688389160882,12.169894218444824,0.04535317548185369
3148,2006-02-10,11.960826873779295,11.996039390563965,11.835387229919435,11.841988563537598,2136589.0,0.010222942251979061,-1.4333682423892624,-2.7000130005200895,37.12659046372093,38.63959719025398,0.1538031107115323,0.29078758166073904,0.9224085035654728,0.7390159126101263,26.159394055349782,0.16065216064452947,-0.32668943569370335,-0.24724960327148615,-0.6161458871357848,0.12164668059281247,-0.43169774520363546,-0.06280146133933684,0.26987752796093467,45.85128708786755,4.548688048479448,0.18444814193214915,2,0.08032703399658381,0.5721845626831072,1.2593536376953143,0.8626766204834002,1.1201591491699254,4,0.027598909760899515,-1.5499942219911018,11.839789390563965,1.7722691563442585,11.960826873779295,1.3272638454447618,12.183098793029785,0.027598909760899515
3149,2006-02-13,11.771567344665527,12.026848793029785,11.71214771270752,11.932217597961426,1829869.0,-0.015823281376028064,-1.2519705458838624,-1.3518389227275482,30.52634880087585,38.61558755866231,0.3170657347232293,0.44953782600451575,1.0884023282160609,0.9338341999028525,26.14270489883318,0.3147010803222656,-0.2788705847341628,-0.4025082588195801,-0.8010645871758051,-0.003951930463355069,-0.6017864229976926,-0.20323009464146757,0.39902306261831555,11.39251384614822,-26.76342070266635,0.19927816417811262,2,0.26078319549560547,0.623898983001709,1.4552154541015625,1.051936149597168,1.4766712188720703,0,0.05290705149471586,-1.4333682423892624,11.960826873779295,-1.5499942219911018,11.839789390563965,1.7722691563442585,11.960826873779295,0.05290705149471586
3150,2006-02-14,12.238116264343262,12.264525413513185,11.786972045898438,11.967430114746096,2470118.0,0.03963354292741306,1.9523758987556497,-1.6849406959763387,46.34656391726373,39.58514111453387,-0.14854410727564016,-0.02505538847572808,0.5982083774152507,0.47199410770500627,25.666887232934744,0.492958068847658,-0.24397932803444888,0.0683320522308346,-0.3252470093917914,0.4619111138534606,-0.1284574785804793,0.2651215830421485,-0.5259685516357422,95.21900519673318,55.7509769183097,0.19678953081131342,2,-0.24977970123291016,0.1573500633239746,0.8417692184448242,0.6161971092224121,0.9000873565673828,1,0.025355121080342435,-1.2519705458838624,11.771567344665527,-1.4333682423892624,11.960826873779295,-1.5499942219911018,11.839789390563965,0.025355121080342435
3151,2006-02-15,12.286532402038574,12.330546379089355,12.18089771270752,12.240317344665527,1619482.0,0.003956175660495775,1.2295189110852207,0.17073299628305288,55.60861817358187,40.888875225788325,-0.22627539658678408,-0.08529766582616816,0.534522969726428,0.428124201603719,25.6258248068843,0.14964866638183594,-0.20751388279583693,0.12147965431213414,-0.26358308452461543,0.5065423931488837,-0.07105171510624153,0.3140110237305098,-0.5743846893310547,92.88258862065456,46.95118343001598,0.19253136941837512,2,-0.2651853561401367,0.042912960052490234,0.7933530807495117,0.6227984428405762,0.9815139770507812,2,0.03510651683104782,1.9523758987556497,12.238116264343262,-1.2519705458838624,11.771567344665527,-1.4333682423892624,11.960826873779295,0.03510651683104782
3152,2006-02-16,12.268925666809082,12.345951080322266,12.235915184020994,12.29973602294922,2143859.0,-0.0014330109304534489,-1.2727335401585194,-0.6666735451919493,54.27195766423206,42.67456147907777,-0.20504679725326547,-0.09235856987055868,0.5359153666017153,0.4487451102007398,25.557886580492774,0.11003589630127131,-0.16809613541124158,0.11652698516845739,-0.23425229211555276,0.46730626245246754,-0.0588626534735468,0.2919166238104616,-0.5320420074462895,87.84711198315956,38.58427912548438,0.175389638642005,2,-0.23987627029418945,0.06051969528198242,0.8109598159790039,0.6404051780700684,1.0079231262207031,3,0.0530942290189409,1.2295189110852207,12.286532402038574,1.9523758987556497,12.238116264343262,-1.2519705458838624,11.771567344665527,0.0530942290189409
3153,2006-02-17,12.552817344665527,12.632041931152346,12.264525413513185,12.268925666809082,1507699.0,0.023139082065225303,-1.5112834381415052,-9.214164113039987,59.70307075954221,44.263034800983185,-0.45887980142938645,-0.3702756566051022,0.24033469684136577,0.16849485587634305,24.769170395715424,0.36751651763916016,-0.14875376243768912,0.3845735549926754,-0.008205405767226281,0.7773525157525771,0.18818407461272457,0.5809630353726263,-0.7793896400451672,91.38764165506385,38.994317454167785,0.19638948037995077,2,-0.3807225227355957,-0.3807225227355957,0.5270681381225586,0.35651350021362305,0.7416362762451172,4,0.041374401969582975,-1.2727335401585194,12.268925666809082,1.2295189110852207,12.286532402038574,1.9523758987556497,12.238116264343262,0.041374401969582975
3154,2006-02-21,12.442782402038574,12.629841804504395,12.429576873779295,12.504401206970215,1896666.0,-0.00876575669076507,-3.549931748748584,-0.2170504094973831,57.15739430671117,45.732152606361424,-0.3420333429075946,-0.26736209481042295,0.339927940955441,0.27981138314178366,23.876570155889258,0.20026493072509943,-0.13334543434196355,0.2703572273254391,-0.1326270419206672,0.6733414965715454,0.06886509270238506,0.47184936194849314,-0.6006655592956545,77.60427481605184,22.110773478738253,0.20149213462305324,2,-0.2706875801086426,-0.2706875801086426,0.4599466323852539,0.4599466323852539,0.9396991729736328,1,0.051291069817799295,-1.5112834381415052,12.552817344665527,-1.2727335401585194,12.268925666809082,1.2295189110852207,12.286532402038574,0.051291069817799295
3155,2006-02-22,12.539612770080565,12.596831321716307,12.425175666809082,12.464789390563965,887443.0,0.007782051064890938,-1.2285586935257982,-1.2142945582863576,55.24920832086818,48.13396728507666,-0.4279806755683424,-0.3741911612630542,0.22831574734487425,0.18634966487046967,23.574107460812574,0.1716556549072248,-0.09806420585262998,0.3613556861877427,-0.059859104661200035,0.7825704770366855,0.15074829076327134,0.5719630816122141,-0.6343019202648907,79.51228070917088,26.742353667327592,0.21060739542447157,2,-0.367517948150633,-0.367517948150633,0.3631162643432635,0.3631162643432635,0.7504405975341797,2,0.056510978963226766,-3.549931748748584,12.442782402038574,-1.5112834381415052,12.552817344665527,-1.2727335401585194,12.268925666809082,0.056510978963226766
3156,2006-02-23,12.585826873779295,12.830105781555176,12.458187103271484,12.486796379089355,2859539.0,0.00368544902829826,-3.760588138355337,1.3235234138010223,62.5143887642931,50.944904574565456,-0.4204275963668387,-0.4270476693163108,0.16464326428583753,0.14440450091303525,23.67414176414956,0.3719186782836914,-0.08336147518215498,0.3978867053985571,-0.05196361847320752,0.8477370292703217,0.17296154346267478,0.6228118673344394,-0.6223775374566873,58.888796155710246,5.447151128310189,0.2249251619358823,2,-0.31470012664794744,-0.31470012664794744,0.2750885486602801,0.316902160644533,0.6272010803222674,3,0.04388879274051871,-1.2285586935257982,12.539612770080565,-3.549931748748584,12.442782402038574,-1.5112834381415052,12.552817344665527,0.04388879274051871
3157,2006-02-24,12.356953620910645,12.52200698852539,12.323944091796875,12.488995552062988,1947558.0,-0.018184999298335613,-1.0000192602151365,-1.3333461734767817,57.29386214248056,53.18571253887208,-0.12346333070056836,-0.18586491805141137,0.369988005125375,0.37597803170986666,22.965711606429174,0.2618827819824201,-0.07133007613249376,0.15514903068542552,-0.2977324739751257,0.6080305353459767,-0.0712917216448492,0.38158978301570023,-0.3068386400647807,16.342188063818547,-38.93315844397676,0.22644075233027539,2,-0.08582687377929688,-0.08582687377929688,0.48140501976013184,0.5457754135131836,0.7658452987670898,4,0.07373117890779679,-3.760588138355337,12.585826873779295,-1.2285586935257982,12.539612770080565,-3.549931748748584,12.442782402038574,0.07373117890779679
3158,2006-02-27,12.422974586486815,12.51540470123291,12.345951080322266,12.367958068847654,1469530.0,0.005342818918123049,-2.4222513265474404,-0.416659444155544,56.22967644763788,56.041637832956745,-0.1307883890272219,-0.2397386555587726,0.2773151471793778,0.31233074381648684,21.75907658656097,0.16945362091064453,-0.016052143083816972,0.20565505027770747,-0.2555540707535471,0.666864171308962,-0.024949510237918915,0.43625961079333386,-0.2948605255700194,19.564992114916492,-34.31167935287631,0.23060456051562686,2,-0.11443567276000799,-0.15184783935546697,0.3510131835937518,0.4797544479370135,0.7064266204834002,0,0.06873347446687839,-1.0000192602151365,12.356953620910645,-3.760588138355337,12.585826873779295,-1.2285586935257982,12.539612770080565,0.06873347446687839
3159,2006-02-28,12.273326873779295,12.416373252868652,12.23151397705078,12.356953620910645,1056934.0,-0.012046045145282624,-1.2105407208470638,-1.5200298150427614,52.08120232873979,56.67881987867631,0.10897919616976282,-0.08472892420928346,0.4025631033641748,0.46586034041040314,20.73103061567731,0.19146060943603516,0.03914378783386674,0.04984540939330806,-0.4108744393150925,0.5105652581017086,-0.18051451496089221,0.28020533374750833,-0.07501364079866235,6.985210357688507,-44.758625002212085,0.23035992435420036,2,0.23217487335205256,-0.0022001266479474424,0.5006608963012713,0.629402160644533,1.0189275741577166,1,0.08319885534156857,-2.4222513265474404,12.422974586486815,-1.0000192602151365,12.356953620910645,-3.760588138355337,12.585826873779295,0.08319885534156857
3160,2006-03-01,12.588027954101562,12.588027954101562,12.304137229919435,12.317341804504395,1948467.0,0.025641057519179666,1.0975637254038306,-3.2368370035009404,63.87539094344599,57.59735018643899,-0.16859689693359314,-0.38319853121484826,0.0695248469372558,0.1600730400120085,19.460681504790916,0.3147010803222674,0.0981583669245385,0.3417691707611077,-0.14435085737659037,0.8278891988988057,0.09870915669225866,0.5848291848299567,-0.356513977050783,59.55878018509768,4.11872912384036,0.24306001406884878,3,-0.057218074798583984,-0.31690120697021484,0.1474471092224121,0.30919885635375977,0.6161966323852521,2,0.0631118411722138,-1.2105407208470638,12.273326873779295,-2.4222513265474404,12.422974586486815,-1.0000192602151365,12.356953620910645,0.0631118411722138
3161,2006-03-02,12.183098793029785,12.555018424987793,12.132481575012207,12.54401397705078,3429811.0,-0.03216779963853189,1.2068962082062138,-1.3333345077245518,56.74740121233024,57.872399469561,0.2459852179017581,0.01139543504120688,0.4506077895372709,0.5698948878508787,18.775838783384298,0.45554637908935547,0.18344463594588412,-0.05622777938842738,-0.5417693528824419,0.4293137941055871,-0.29899856613543463,0.18654300735857987,0.6470069885253906,11.111320458470718,-46.57288958174922,0.24277078674700694,3,0.29819488525390625,0.0880279541015625,0.5523762702941895,0.7141280174255371,1.0167255401611328,3,0.09085985375233685,1.0975637254038306,12.588027954101562,-1.2105407208470638,12.273326873779295,-2.4222513265474404,12.422974586486815,0.09085985375233685
3162,2006-03-03,12.099472045898438,12.191901206970215,12.033451080322266,12.156689643859865,2874989.0,-0.006864160633679894,1.4827519220567689,0.15853474859095767,52.76560078101879,57.1015694719473,0.33866097827964126,0.09942648770929452,0.5177931552176211,0.6555179705783267,17.934941197609117,0.15845012664794922,0.20513409396195925,-0.1394143581390388,-0.6254718488757671,0.34664313259768953,-0.38244310350740385,0.10361438722932625,0.7166812515258787,11.904745527208194,-45.32331657730659,0.2430287453683645,3,0.3323063850402832,0.17165470123291016,0.551826000213623,0.7977547645568848,1.1223592758178693,4,0.09203342955617688,1.2068962082062138,12.183098793029785,1.0975637254038306,12.588027954101562,-1.2105407208470638,12.273326873779295,0.09203342955617688
3163,2006-03-06,12.07526397705078,12.18089771270752,12.051055908203125,12.099472045898438,1016493.0,-0.0020007541449599264,-2.575716987078475,0.42308782105773746,56.48494904681434,57.02685333195876,0.32185022873149194,0.1321428310208379,0.5255071001223737,0.6887350855808752,17.012294249849788,0.12984180450439453,0.20082390503599257,-0.1647227764129653,-0.6491076285737822,0.31966207574785166,-0.4069152024933729,0.0774696496674423,0.7095812316894552,7.539603381505949,-53.19426354305549,0.24219242608040828,3,0.35651445388794123,0.19586277008056818,0.5034112930297869,0.7493400573730487,1.0871477127075213,0,0.08675047970941341,1.4827519220567689,12.099472045898438,1.2068962082062138,12.183098793029785,1.0975637254038306,12.588027954101562,0.08675047970941341
3164,2006-03-07,12.086268424987793,12.130282402038574,12.02464771270752,12.059859275817873,1353203.0,0.0009113215212459558,-1.1818074377560668,-1.0909234163250907,45.974353010183954,55.99631385299385,0.28491819747914704,0.12074265944563756,0.4936105286794614,0.682783889141076,16.221713634410364,0.10563468933105469,0.2012311372677047,-0.14953703880309988,-0.6378969042045881,0.33882282659838836,-0.393716971503844,0.09464289389764424,0.6685210186157224,10.937677212072174,-43.55721784005253,0.24417993270074442,3,0.3411083221435547,0.1848583221435547,0.3999772071838379,0.6459059715270996,1.0123233795166016,1,0.08630726584110882,-2.575716987078475,12.07526397705078,1.4827519220567689,12.099472045898438,1.2068962082062138,12.183098793029785,0.08630726584110882
3165,2006-03-08,12.092869758605955,12.092869758605955,12.013644218444824,12.048855781555176,2521920.0,0.0005461845944538801,2.600017334026904,1.666618517983578,44.74938643295437,54.02242470506733,0.23275923575344848,0.11281930469750101,0.46796236623297816,0.6803415879829657,15.691080861878673,0.07922554016113104,0.1636714119336009,-0.13842425346374654,-0.6304872596738313,0.35363875274633827,-0.38445575656878894,0.10760724964129587,0.6181111811438011,14.634154934539337,-33.5589364688519,0.24603150310504232,3,0.2079663276672381,0.1782569885253924,0.3933758735656756,0.6393046379089373,0.9925174713134801,2,0.09918114668170541,-1.1818074377560668,12.086268424987793,-2.575716987078475,12.07526397705078,1.4827519220567689,12.099472045898438,0.09918114668170541
3166,2006-03-09,12.268925666809082,12.286532402038574,12.092869758605955,12.092869758605955,1937107.0,0.014558654125736759,-1.2000130005199965,4.000000000000202,49.99999999999999,53.21199557812505,0.007848943921006324,-0.04107717736345862,0.2681275431049812,0.506418467074127,14.193962461624118,0.19366264343261896,0.14177380770764358,0.02222671508789098,-0.4531935278468282,0.49764695802261016,-0.21548340637946772,0.2599368365552497,0.386268335236279,93.54800380228137,48.290110247297235,0.23771012146735943,3,0.03191041946411133,0.002201080322265625,0.21731996536254883,0.46324872970581055,0.6778173446655273,3,0.07623315562241784,2.600017334026904,12.092869758605955,-1.1818074377560668,12.086268424987793,-2.575716987078475,12.07526397705078,0.07623315562241784
3167,2006-03-10,12.376761436462402,12.5,12.266724586486815,12.268925666809082,1247782.0,0.00878934085851113,-3.1568017673548154,0.6125086670133411,45.18073295630163,51.98433519019879,-0.10826704170717427,-0.11238367167441865,0.14110674994659433,0.4013993419096593,12.51799030131301,0.23327541351318537,0.11895437645581097,0.10321388244628871,-0.3346132512334652,0.5410410161260426,-0.11569968439358824,0.32212744928616566,0.22710858289491576,74.66082069724166,33.78238336390772,0.21891356683987714,3,-0.07592535018920898,-0.10563468933105469,0.10948419570922852,0.35541296005249023,0.8230628967285156,4,0.06650066747701389,-1.2000130005199965,12.268925666809082,2.600017334026904,12.092869758605955,-1.1818074377560668,12.086268424987793,0.06650066747701389
3168,2006-03-13,12.290932655334473,12.422974586486815,12.235915184020994,12.385562896728516,1162810.0,-0.00693467201161968,1.2077946928553802,-0.8775403717919239,45.7875159397438,51.285036702532565,-0.04820768641367934,-0.0005862296553527102,0.19826975858186557,0.4865171924570806,10.704817042409754,0.1870594024658203,0.07145023601313483,0.0008798122406012965,-0.4114561192097419,0.4132157436909445,-0.2052881534845703,0.2070477779657729,0.2657192999498452,57.013496581245185,19.92220427524262,0.20616796572517204,3,0.009903430938720703,-0.019805908203125,0.1953129768371582,0.4412417411804199,1.0585393905639648,0,0.07573865161304982,-3.1568017673548154,12.376761436462402,-1.2000130005199965,12.268925666809082,2.600017334026904,12.092869758605955,0.07573865161304982
3169,2006-03-14,12.394366264343262,12.433979034423828,12.216109275817873,12.257923126220705,873811.0,0.008415440219981862,1.0204116827698877,-1.4418555433500775,45.985405307946785,49.29726052081043,-0.14825707835051283,-0.057939568969274546,0.06557518342040147,0.3844427116842368,8.446395001008764,0.21786975860595525,0.05184452526857086,0.07317347526550222,-0.26094264850886617,0.4072895990398706,-0.09388458662168198,0.24023153715268641,0.11884507199389738,78.28056339353819,44.63209184677366,0.16705806188718395,3,-0.11003494262695312,-0.12323951721191406,0.09187936782836914,0.33780813217163086,1.0519371032714826,1,0.06196730103293713,1.2077946928553802,12.290932655334473,-3.1568017673548154,12.376761436462402,-1.2000130005199965,12.268925666809082,0.06196730103293713
3170,2006-03-15,12.548415184020994,12.555018424987793,12.370158195495605,12.394366264343262,939699.0,0.012428946861196888,1.2105143117801345,1.1290338363469903,49.02411878640368,48.43911802904082,-0.3447725015106471,-0.19768515577727186,-0.11590943693319566,0.23406806076839182,7.39849634873061,0.1848602294921875,0.03300539138984604,0.21170744895934845,-0.1347554484580762,0.5581703463767731,0.03847600025063613,0.3849388976680608,-0.5347709655761701,98.57118683940053,65.30166776770267,0.17323144870871232,3,-0.2640838623046857,-0.27728843688964666,-0.06216955184936346,0.18375921249389826,0.7570428848266602,2,0.04384431120704302,1.0204116827698877,12.394366264343262,1.2077946928553802,12.290932655334473,-3.1568017673548154,12.376761436462402,0.04384431120704302
3171,2006-03-16,12.717869758605955,12.742076873779295,12.5,12.559418678283693,1647654.0,0.013504061835692305,1.340429847773795,1.028576381150473,59.71564297384188,49.2113449393545,-0.4809717282052617,-0.35117296168301415,-0.31941319912064436,0.07134850058550768,6.815325404955737,0.2420768737792951,0.0395993296087056,0.35959515571594025,-0.025287024479659692,0.7444773359115402,0.16715406561814028,0.5520362458137402,-0.6933980560302722,95.39760333770306,57.50889415801552,0.19244109009780005,3,-0.3400092124938947,-0.4467430114746076,-0.28554129600524725,0.014304637908937323,0.4599475860595721,3,0.028897722518725022,1.2105143117801345,12.548415184020994,1.0204116827698877,12.394366264343262,1.2077946928553802,12.290932655334473,0.028897722518725022
3172,2006-03-17,12.920334815979006,12.951144218444824,12.788291931152346,12.830105781555176,2294266.0,0.015919730364910123,1.144940461236976,0.5694441100705635,62.47241346653316,49.876618763767695,-0.6199462163419192,-0.5294805972980132,-0.5483882824344608,-0.11941111476412125,6.487950866756339,0.23327445983886896,-0.006325735537068056,0.5294897556304949,0.0728775980174241,0.9861019132435658,0.30118367682395863,0.7577958344370312,-0.8671589065551775,95.80844383319949,53.305050227478986,0.22830607880653547,3,-0.43794059753418146,-0.5886888504028338,-0.4984595775604266,-0.1881604194641131,0.3565139770507795,4,0.002043925012140013,1.340429847773795,12.717869758605955,1.2105143117801345,12.548415184020994,1.0204116827698877,12.394366264343262,0.002043925012140013
3173,2006-03-20,13.072182655334473,13.100791931152346,12.882923126220705,12.913731575012207,1467258.0,0.011752624178722693,1.020393904822515,1.756098592144725,70.01100333922439,52.547357689216625,-0.6878438140993275,-0.6750331784695067,-0.7172275404334094,-0.2655092060343076,7.483974340630836,0.21786880493164062,-0.0005174105358491943,0.6553693294525154,0.10960120287582775,1.201137456029203,0.38248526616417067,0.92825339274086,-0.9651286473693848,96.76615386937178,47.71400370413038,0.2728840632883439,3,-0.5149645805358887,-0.665712833404541,-0.7625432014465332,-0.4104304313659668,0.5391731262207031,0,0.009764373802132909,1.144940461236976,12.920334815979006,1.340429847773795,12.717869758605955,1.2105143117801345,12.548415184020994,0.009764373802132909
3174,2006-03-21,13.08098602294922,13.204224586486815,12.986355781555176,13.072182655334473,2578266.0,0.0006734428248793556,-1.4146324706827198,0.05555889929461602,64.5833192269236,54.75112799965764,-0.6042513580023208,-0.6678114709875231,-0.7322737031152702,-0.2683829718786743,8.62337884649862,0.21786880493163885,0.028160551091895414,0.632262516021731,0.01073056935338279,1.2537944626900792,0.3214965426875569,0.9430284893559051,-0.8944329811291514,85.22437004191757,35.95210045804648,0.3107659733341737,3,-0.4324388504028356,-0.6227998733520526,-0.7939033508300799,-0.41923379898071467,0.4973592758178693,1,0.020524907103958823,1.020393904822515,13.072182655334473,1.144940461236976,12.920334815979006,1.340429847773795,12.717869758605955,0.020524907103958823
3175,2006-03-22,13.248238563537598,13.25924301147461,12.918133735656738,12.98415470123291,2655514.0,0.012785927627699367,1.3846061535384513,29.99805004874273,86.66657474415987,58.82519186011986,-0.6597605885982549,-0.821365362381357,-0.906011713716957,-0.4305706558176574,9.686264189226623,0.3411092758178711,0.05757155233523825,0.7640837669372562,0.047250048378742804,1.4809174854957696,0.4056669076579986,1.1225006262165138,-0.9599183672508538,98.55060266993584,42.614995224104746,0.3584168592792571,3,-0.5105624198913574,-0.7251310348510742,-1.034330129623413,-0.5952897071838379,0.11663818359375,2,0.014950274568746869,-1.4146324706827198,13.08098602294922,1.020393904822515,13.072182655334473,1.144940461236976,12.920334815979006,0.014950274568746869
3176,2006-03-23,13.138203620910645,13.279048919677734,13.036972045898438,13.248238563537598,1811238.0,-0.008305628110426455,1.8204940164672156,-0.4166666666666667,85.11897430407811,63.26277423209502,-0.4620395840156064,-0.7039160627477923,-0.8035198433128397,-0.31170205395511275,10.559713566162209,0.24207687377929688,0.1179131385854415,0.6264299869537346,-0.1472116960605767,1.400071669968046,0.23960914544657896,1.0132508284608903,-0.7333726868013564,71.30039875941505,9.390554483476315,0.3868208415071554,3,-0.3906245231628418,-0.49185705184936523,-0.9463021755218506,-0.48525476455688477,0.1540508270263672,3,0.012730389386781171,1.3846061535384513,13.248238563537598,-1.4146324706827198,13.08098602294922,1.020393904822515,13.072182655334473,0.012730389386781171
3177,2006-03-24,13.268046379089355,13.28125,13.127201080322266,13.14040470123291,1308672.0,0.00988283953614899,1.0,-1.1600104004160166,87.63884466791336,67.9129218685583,-0.5052950788621562,-0.8031818494511711,-0.9384882219894379,-0.4345370039576597,12.01041880734296,0.15404891967773438,0.19095481943331016,0.71071810722351,-0.12901263069217883,1.550448845139199,0.2908527382656665,1.1305834761813536,-0.7408249270004852,96.68522969957574,26.745481495472276,0.4198653689578441,3,-0.5193667411804199,-0.6205992698669434,-1.0926501750946045,-0.6150975227355957,0.4423408508300799,4,-0.0068004762604712,1.8204940164672156,13.138203620910645,1.3846061535384513,13.248238563537598,-1.4146324706827198,13.08098602294922,-0.0068004762604712
3178,2006-03-27,13.276848793029785,13.336268424987793,13.151408195495605,13.182217597961426,1482707.0,0.000663429542596683,-1.3662109375,0.7413816290850406,87.6216421463744,72.53917040616138,-0.40179053256930963,-0.7849805638785732,-0.9361020501821073,-0.4396177635731089,13.594355316650836,0.1848602294921875,0.24637960565230976,0.6768268108367916,-0.21908853320475785,1.5727421548783411,0.228869138816016,1.1247844828575673,-0.6289827732751334,85.78935604384577,8.039815637598124,0.447957672020775,3,-0.42363548278808594,-0.6018924713134766,-1.0976014137268066,-0.6238999366760254,0.6426048278808594,0,0.0,1.0,13.268046379089355,1.8204940164672156,13.138203620910645,1.3846061535384513,13.248238563537598,0.0
3179,2006-03-28,13.294453620910645,13.419894218444824,13.215229034423828,13.28785228729248,1114643.0,0.001325979391292087,-1.6956614580716476,0.06975853589712581,87.70712775661578,76.83728251396272,-0.31099548766010976,-0.7611893016040021,-0.9461979098717013,-0.45304452383462035,15.009898276089906,0.2046651840209961,0.3116799189912385,0.6433753013610843,-0.2897604486581127,1.5765110513802814,0.17680742635148583,1.1099431763706828,-0.5226751682140272,74.99990496717567,-10.289925375198095,0.4665678750095989,3,-0.3345065116882324,-0.5776844024658203,-1.122358798980713,-0.6415047645568848,0.8692779541015625,1,0.0238371707240439,-1.3662109375,13.276848793029785,1.0,13.268046379089355,1.8204940164672156,13.138203620910645,0.0238371707240439
3180,2006-03-29,13.382481575012207,13.44410228729248,13.28125,13.349472045898438,982867.0,0.006621404430122935,1.0844965545864589,5.000433400751228,86.98824888938447,79.86757206013414,-0.29979573123234715,-0.8291584712479327,-1.0214243130115523,-0.5426651301747967,16.632272285731805,0.16285228729248047,0.39161892649835295,0.6916805744171146,-0.2961872628500526,1.6795484116842818,0.197746655783531,1.1856144930506982,-0.48107996916594864,84.86461922620148,0.5938058305270033,0.4939339186335836,3,-0.2662844657897949,-0.6536083221435547,-1.2103867530822754,-0.7295327186584473,0.8010578155517578,2,0.014635829883793638,-1.6956614580716476,13.294453620910645,-1.3662109375,13.276848793029785,1.0,13.268046379089355,0.014635829883793638
3181,2006-03-30,13.290053367614744,13.426495552062988,13.254841804504395,13.380282402038574,1639021.0,-0.006906656801982436,-1.136961580472052,-2.7334238580880554,80.64993522155244,81.88729669958072,-0.13149598447019706,-0.6846502865892337,-0.9188492146570546,-0.44936127440453255,18.203375607654618,0.17165374755859375,0.4693804463893123,0.5439046382904031,-0.44822417867049325,1.5360334552512995,0.04784022980995495,1.0399690467708513,-0.2801116254792415,51.38897666230251,-32.688906262373095,0.4960644084804483,3,-0.12654066085815252,-0.561180114746092,-1.1179585456848127,-0.6371045112609846,1.0189256668090838,3,0.005630028521851793,1.0844965545864589,13.382481575012207,-1.6956614580716476,13.294453620910645,-1.3662109375,13.276848793029785,0.005630028521851793
3182,2006-03-31,13.213027954101562,13.239437103271484,12.95334529876709,13.23723602294922,2112051.0,-0.005795718902143587,18.999266666666667,0.26829577643429336,81.12931152717582,83.12266427601975,-0.009594821445645607,-0.54801987058738,-0.8369033049396997,-0.37140726824659964,18.92625157401211,0.3367080688476545,0.5343157618755079,0.4112014293670647,-0.5527054442158938,1.3751083029500233,-0.07075200742441545,0.8931548661585449,0.23107433319091797,52.91471367830298,-33.157894004793015,0.4819534367914794,3,-0.031909942626953125,-0.48415470123291016,-0.9419012069702148,-0.5600790977478027,1.1443662643432617,4,0.0059960891712831366,-1.136961580472052,13.290053367614744,1.0844965545864589,13.382481575012207,-1.6956614580716476,13.294453620910645,0.0059960891712831366
3183,2006-04-03,13.122798919677734,13.27464771270752,13.098591804504395,13.213027954101562,1625843.0,-0.006828793122761745,-1.539696515291172,3.7272297510239936,74.8126101648225,84.25925215800854,0.09897776324406848,-0.39556934433836766,-0.7334777885816379,-0.2835760022252565,19.732187183314814,0.176055908203125,0.565077205095168,0.26859564781188894,-0.6414149778386253,1.1786062734624032,-0.1864096650133682,0.7236009606371461,0.31148822784423835,34.52902859719081,-50.359292379006526,0.45500531282525714,4,0.058319091796875,-0.39392566680908203,-0.8516721725463867,-0.4698500633239746,1.1949834823608398,0,0.04477614218111725,18.999266666666667,13.213027954101562,-1.136961580472052,13.290053367614744,1.0844965545864589,13.382481575012207,0.04477614218111725
3184,2006-04-04,13.129401206970215,13.210826873779295,13.072182655334473,13.127201080322266,1948467.0,0.0005031157859609614,-1.4705622445597828,-0.02438379909525219,72.00002600100251,82.62963563099103,0.11171323997228022,-0.3373098540961905,-0.7305077777465314,-0.29287825244195886,20.437321819094187,0.13864421844482244,0.5755016490365854,0.22304129600524902,-0.618657554212982,1.06474014622348,-0.19780812910386558,0.6438907211143636,0.29526710357666097,35.87435580533078,-45.32995549024152,0.4208494251091152,4,0.06932258605957031,-0.4005279541015625,-0.8395683765411377,-0.4764523506164551,0.9661102294921875,1,0.06017429138512442,-1.539696515291172,13.122798919677734,18.999266666666667,13.213027954101562,-1.136961580472052,13.290053367614744,0.06017429138512442
3185,2006-04-05,13.292254447937012,13.29665470123291,13.074383735656738,13.113995552062988,1550413.0,0.012403706642793555,1.3764746668298105,81.0221066319896,71.85933915972247,81.15634283717374,-0.04943875802168307,-0.42762565122756335,-0.8837564120715147,-0.45434938350982534,21.25081168170515,0.22227096557617188,0.5611690322338383,0.32592530250549245,-0.4391536707430568,1.0910042757540417,-0.05661418411878216,0.7084647891297671,0.1229874023742692,71.62822947026409,-7.459312079181771,0.38253948662427417,4,-0.09353065490722656,-0.5633811950683594,-0.9039402008056641,-0.639305591583252,0.6404037475585938,2,0.06556277796882304,-1.4705622445597828,13.129401206970215,-1.539696515291172,13.122798919677734,18.999266666666667,13.213027954101562,0.06556277796882304
3186,2006-04-06,13.204224586486815,13.292254447937012,13.16901397705078,13.292254447937012,655245.0,-0.00662264341951857,1.7999696661105857,-0.4938315197038373,61.83480884127952,78.28922774532553,0.054692545138642856,-0.28030416038630435,-0.785953601392066,-0.36459194288796404,22.952208236364445,0.12324047088623225,0.5638151563296212,0.191130495071409,-0.5057612722756062,0.8880222624184242,-0.1573153886020986,0.5395763787449166,0.20177933279358307,73.07673076175134,-3.734800552816523,0.34844588367350765,4,-0.005500793457029474,-0.4753513336181623,-0.8032562732696515,-0.5512757301330549,1.533891677856447,3,0.07416677879588485,1.3764746668298105,13.292254447937012,-1.4705622445597828,13.129401206970215,-1.539696515291172,13.122798919677734,0.07416677879588485
3187,2006-04-07,13.199824333190918,13.292254447937012,13.028168678283693,13.25924301147461,822464.0,-0.00033324586893201946,3.21049910670161,0.6749832080254669,56.06698240129969,74.78315444031723,0.05408546936674341,-0.22248755882495885,-0.7615556828089538,-0.36156438395589774,23.668561635356376,0.26408576965331854,0.5179804469963933,0.14557709693908727,-0.4873698039628813,0.7785239978410559,-0.1708963535118979,0.46205054739007245,0.19712641367921435,63.93467079651023,-9.925074165246514,0.31647345045098446,4,-0.0011005401611328125,-0.4709510803222656,-0.8236141204833984,-0.5468754768371582,1.6109142303466797,4,0.08402798955770518,1.7999696661105857,13.204224586486815,1.3764746668298105,13.292254447937012,-1.4705622445597828,13.129401206970215,0.08402798955770518
3188,2006-04-10,13.221831321716307,13.221831321716307,13.061180114746096,13.177817344665527,1041030.0,0.0016672182879018393,6.300008667013775,-0.7407431185297831,56.61158171730009,71.32809376928215,0.02620977139191183,-0.18042881552346657,-0.7639611637194132,-0.384900323098444,24.55722957101497,0.1606512069702113,0.481172834922738,0.12103915214538397,-0.4031263725092149,0.6452046767999828,-0.14104361018191547,0.3831219144726834,0.16624731619176458,72.13136881588959,-0.27881372064501875,0.26208276232729955,4,-0.02310752868652166,-0.4929580688476545,-0.8703787326812726,-0.568882465362547,1.2588024139404315,0,0.08588544726503988,3.21049910670161,13.199824333190918,1.7999696661105857,13.204224586486815,1.3764746668298105,13.292254447937012,0.08588544726503988
3189,2006-04-11,13.1624116897583,13.263644218444824,13.10959529876709,13.204224586486815,1220973.0,-0.004494054606521192,-1.0895684570009314,-0.9499913329866507,45.517279166376085,66.72020824450345,0.07255998874154734,-0.06378940547046064,-0.6864324506834976,-0.32499003268182314,25.64620987595469,0.15404891967773438,0.4219311777937307,0.023217248916626687,-0.3820961006341719,0.42853059846742525,-0.1794394258587726,0.22587392369202597,0.21697228136695124,49.999999999999666,-18.314445382727307,0.20265667477539898,4,0.02750873565673828,-0.43353843688964844,-0.8109591007232666,-0.509462833404541,1.3644371032714844,1,0.08777804094816988,6.300008667013775,13.221831321716307,3.21049910670161,13.199824333190918,1.7999696661105857,13.204224586486815,0.08777804094816988
3190,2006-04-12,13.098591804504395,13.177817344665527,13.023768424987793,13.144805908203125,750214.0,-0.004848646794991529,1.7450653841905361,1.1052595566098453,47.82613701784686,63.07311955520284,0.10267229656643906,0.045705020293823395,-0.6043041024304188,-0.25942923761345327,26.17198205881024,0.15404891967773438,0.35769831855709455,-0.0681114673614509,-0.364695016215304,0.22847208149240217,-0.21640324178837744,0.08018030706547563,0.2722713931736944,27.86863118410957,-38.41293883654089,0.14829177442692612,4,0.02640819549560547,-0.3697185516357422,-0.7493400573730469,-0.44564294815063477,1.4700698852539062,2,0.07610891665584862,-1.0895684570009314,13.1624116897583,6.300008667013775,13.221831321716307,3.21049910670161,13.199824333190918,0.07610891665584862
3191,2006-04-13,13.085387229919435,13.125,12.986355781555176,13.072182655334473,855635.0,-0.0010080911583502106,1.9999793644242674,-0.28572607771522035,38.50411621927244,58.33698674321357,0.09363903401031415,0.09260259290636519,-0.5786684175664352,-0.24679174571559592,26.017545350648717,0.13864421844482422,0.2877688090830386,-0.0996919155120839,-0.3130489813640853,0.11366515033991753,-0.2063704484380846,0.006986617413916818,0.277125609780434,32.373939231446094,-28.81995151155764,0.10667853292600031,4,0.0561180114746076,-0.3169012069702166,-0.7994058132171649,-0.4324383735656756,1.4216547012329102,3,0.06474939951634795,1.7450653841905361,13.098591804504395,-1.0895684570009314,13.1624116897583,6.300008667013775,13.221831321716307,0.06474939951634795
3192,2006-04-17,12.94674301147461,13.116196632385256,12.911532402038574,13.085387229919435,870176.0,-0.010595347008747202,1.043954264706564,-10.499711107899921,32.14286082780032,53.59590348354444,0.21293035073836464,0.24593595182846784,-0.4220660926290467,-0.11247825200963213,25.12455353625048,0.20466423034668146,0.2090427879355925,-0.2396565437316891,-0.4463373612106576,-0.032975726252720605,-0.34299695247117334,-0.13631613499220485,0.40758647740660514,9.99983749349974,-46.09663762077499,0.10334040873948427,4,0.1573505401611328,-0.1166372299194336,-0.6607615947723389,-0.2937941551208496,1.3534326553344727,0,0.13836478033749255,1.9999793644242674,13.085387229919435,1.7450653841905361,13.098591804504395,-1.0895684570009314,13.1624116897583,0.13836478033749255
3193,2006-04-18,13.199824333190918,13.219630241394045,12.869717597961426,12.94674301147461,1404550.0,0.019547875592494934,1.3909863119927106,-1.8254011927444582,45.92035259968257,50.698161994508894,-0.03137534891919458,0.0030646549692452396,-0.6521045438854323,-0.3730658094384456,23.940273729307293,0.34991264343261896,0.1517032506680085,0.0070426940917975855,-0.1925493456406926,0.20663473382428776,-0.0927533257744475,0.10683871395804267,0.13679327221659143,83.79904227452538,28.850583211381505,0.09979601986624546,4,-0.11663818359375,-0.3697185516357422,-0.9138429164886475,-0.5468754768371582,1.0871477127075195,1,0.12204058097167558,1.043954264706564,12.94674301147461,1.9999793644242674,13.085387229919435,1.7450653841905361,13.098591804504395,0.12204058097167558
3194,2006-04-19,13.349472045898438,13.349472045898438,13.14700698852539,13.204224586486815,1506790.0,0.011337098807537194,1.7878636665068974,0.5739161563824846,48.64869296483313,48.119201306187854,-0.16374238559684073,-0.13221623030277918,-0.7802555143803289,-0.5294257684969956,22.64247243552531,0.20246505737304688,0.10071268670331435,0.14326610565185582,-0.060733405497396475,0.3472656168011081,0.041266350077229674,0.24526586122648197,-0.4797544479370117,100.0,46.81838020293145,0.10199975557462618,4,-0.23987722396850586,-0.5193662643432617,-1.063490629196167,-0.6965231895446777,1.1355628967285156,2,0.08473456372425181,1.3909863119927106,13.199824333190918,1.043954264706564,12.94674301147461,1.9999793644242674,13.085387229919435,0.08473456372425181
3195,2006-04-20,13.446303367614744,13.45950698852539,13.188819885253904,13.327465057373047,1075110.0,0.0072535693833717385,2.7273031693817096,0.818178236804243,56.3734109262919,47.51237931563368,-0.2642081673303984,-0.22498322340197596,-0.854447377242538,-0.6340205313178853,21.782246381265104,0.27068710327148615,0.06972050640723104,0.2301941871643045,4.841986120851516e-05,0.4603399544674005,0.11512130351275651,0.3452670708158525,-0.5765857696533185,97.76129901251346,42.520748461813795,0.1150728836515476,4,-0.2816910743713361,-0.5314707756042463,-1.1685743331909162,-0.7933545112609846,1.28961181640625,3,0.08036003620277676,1.7878636665068974,13.349472045898438,1.3909863119927106,13.199824333190918,1.043954264706564,12.94674301147461,0.08036003620277676
3196,2006-04-21,13.305458068847654,13.446303367614744,13.252640724182127,13.446303367614744,1006950.0,-0.0104746483041811,1.7500050783075016,-1.1851842935214565,53.58363036694121,47.23645131181607,-0.12012520562352336,-0.07480022035233169,-0.6849668931048409,-0.5022230320196872,20.822412273657243,0.1936626434326172,0.04368984290109523,0.08098616600036479,-0.149395141546675,0.31136747354740457,-0.03420448777315421,0.1961768197738838,-0.4121488952636696,73.88068993061533,17.588084938636214,0.1151906537735196,4,-0.14084577560424627,-0.32570457458495916,-1.0277290344238263,-0.6525092124938947,1.28961181640625,4,0.09493875478576808,2.7273031693817096,13.446303367614744,1.7878636665068974,13.349472045898438,1.3909863119927106,13.199824333190918,0.09493875478576808
3197,2006-04-24,13.177817344665527,13.294453620910645,13.032569885253904,13.294453620910645,1076928.0,-0.009593110099754831,3.4906052231362015,0.828116218759945,52.072995187170015,46.73216391957939,0.004543318242895111,0.0482057101071689,-0.5256817875942428,-0.38109083257581133,19.382103864973026,0.27288818359375,0.0014280172202614239,-0.04214310646057129,-0.2724653962178216,0.18817918329667904,-0.15730425133919645,0.07301803841805388,-0.2618602584838854,52.238943533638725,-6.525433568714618,0.11516114487862494,4,-0.01320505142211914,-0.053917884826660156,-0.8533236980438232,-0.5248684883117676,1.2984142303466797,0,0.10086834198114736,1.7500050783075016,13.305458068847654,2.7273031693817096,13.446303367614744,1.7878636665068974,13.349472045898438,0.10086834198114736
3198,2006-04-25,13.276848793029785,13.305458068847654,13.072182655334473,13.177817344665527,1777158.0,0.007515011460099474,1.9859252929687952,-0.849062157609851,55.193804386969184,47.80733338853418,-0.09595374453581407,-0.05357242430814679,-0.5951676587889487,-0.48482088273410184,17.7247916468445,0.23327541351318182,-0.015364900449416297,0.05688834190368652,-0.1734339478535638,0.28721063166093685,-0.05827280297493864,0.1720494867823117,-0.33914971075439304,57.21660307901267,-4.259663443031059,0.11516114487862494,4,-0.11223649978637695,-0.11223649978637695,-0.8698287010192871,-0.6238999366760254,1.0189266204834002,1,0.07707603586752709,3.4906052231362015,13.177817344665527,1.7500050783075016,13.305458068847654,2.7273031693817096,13.446303367614744,0.07707603586752709
3199,2006-04-26,13.611355781555176,13.670775413513185,13.298855781555176,13.331866264343262,1670374.0,0.025194757712462934,-1.1528703207892035,2.8222299262340864,60.027631263486015,49.16305497138298,-0.40239730224117487,-0.38274408449281516,-0.8895315701481898,-0.8211451252899415,16.252476466674796,0.3939266204834002,-0.01387478451331603,0.3755502223968499,0.08732537600397094,0.6637750687897288,0.2314377992004104,0.5196626455932893,-0.6527843830297844,90.68957736544873,29.23764702361529,0.14411242319643905,4,-0.3411092758178711,-0.3411092758178711,-1.129511833190918,-1.0420341491699219,0.6910209655761719,2,0.049636221048515505,1.9859252929687952,13.276848793029785,3.4906052231362015,13.177817344665527,1.7500050783075016,13.305458068847654,0.049636221048515505
3200,2006-04-27,13.57834529876709,13.606953620910645,13.463908195495605,13.534331321716307,1347750.0,-0.002425216364766447,1.826129554960998,0.15747988507708796,62.17768832091242,51.793451871565196,-0.3287485221303541,-0.3523740197838503,-0.830974498859046,-0.7927977316690065,14.633251561636751,0.1474475860595703,-0.014740993841021677,0.3327465534210212,0.012056209404189389,0.653436897437853,0.1724013814126053,0.49309172542943713,-0.5770416593424308,85.51718675985138,24.480861423462258,0.16034517200841575,4,-0.30809879302978516,-0.30809879302978516,-1.0249786376953125,-1.0541372299194336,0.3499116897583008,3,0.06677467864528319,-1.1528703207892035,13.611355781555176,1.9859252929687952,13.276848793029785,3.4906052231362015,13.177817344665527,0.06677467864528319
3201,2006-04-28,13.364876747131348,13.463908195495605,13.228432655334473,13.424296379089355,2027533.0,-0.015721249308273566,2.3968550949937404,-1.35001733402664,54.72886424194999,54.30300780647071,-0.07986363497749416,-0.14020063195643573,-0.5954740022556777,-0.581169672415017,12.683079076554662,0.3499126434326172,-0.001209445949092114,0.1155368328094486,-0.20905911388654808,0.44013277950544527,-0.04676114053854974,0.27783480615744693,-0.3234048012613773,52.068941299179464,-8.24547418844054,0.16229797334799861,4,-0.09463024139404297,-0.09463024139404297,-0.7344849109649658,-0.8791813850402832,0.7636442184448242,4,0.10258519123148124,1.826129554960998,13.57834529876709,-1.1528703207892035,13.611355781555176,1.9859252929687952,13.276848793029785,0.10258519123148124
3202,2006-05-01,13.292254447937012,13.43089771270752,13.292254447937012,13.364876747131348,1353203.0,-0.005433817353379111,-2.8182009192383455,1.2221936892113119,51.96080097461192,54.97416873701842,0.05243801772163437,-0.06465336515896958,-0.500641780036073,-0.5110396699503532,12.305929543718808,0.1386432647705078,0.014060586065617997,0.0389532089233402,-0.2857105905527124,0.3636170083993928,-0.12337869081468611,0.2012851086613665,-0.21302429400844858,36.764860515876066,-21.143729230763235,0.1623318997380259,5,0.0594182014465332,-0.02200794219970703,-0.5952916145324707,-0.7966561317443848,0.5369701385498029,0,0.09801312805286333,2.3968550949937404,13.364876747131348,1.826129554960998,13.57834529876709,-1.1528703207892035,13.611355781555176,0.09801312805286333
3203,2006-05-02,13.710387229919435,13.747798919677734,13.314261436462402,13.369277954101562,2016627.0,0.03145687464983182,1.0846522996214492,-4.697032173342112,62.71707336938244,56.53732211530167,-0.31922506299905073,-0.4600978869474215,-0.9004000565460117,-0.9284855767784297,12.175957614062769,0.45554447174072266,0.05209234121683082,0.4277065753936782,0.050650104852058675,0.8047630459352977,0.23917834012286754,0.6162348106644888,-0.5956643604157943,92.79666541191195,32.48782663975431,0.18852823527081006,5,-0.32020282745361506,-0.4016289710998553,-1.0123238563537615,-1.2136883735656756,0.05721855163574041,1,0.05585869547298494,-2.8182009192383455,13.292254447937012,2.3968550949937404,13.364876747131348,1.826129554960998,13.57834529876709,0.05585869547298494
3204,2006-05-03,13.919453620910645,14.066901206970215,13.710387229919435,13.710387229919435,1847136.0,0.015248759023740455,-2.41053361432707,0.6129015122498022,67.84688522985797,57.81215259347568,-0.4905203716448536,-0.6397405728763204,-1.0847364320382233,-1.1342719827730967,12.482588601764446,0.3565139770507795,0.12006727527223937,0.5972703456878659,0.13249171241930213,1.0620489789564296,0.3648810290535831,0.8296596623221486,-0.7540846673930766,82.41465517437483,17.258689876588463,0.23238931663428203,5,-0.369718074798584,-0.4511442184448242,-1.1553688049316406,-1.3952455520629883,-0.0418128967285174,2,0.027035672724768922,1.0846522996214492,13.710387229919435,-2.8182009192383455,13.292254447937012,2.3968550949937404,13.364876747131348,0.027035672724768922
3205,2006-05-04,14.163731575012207,14.165932655334473,13.89084529876709,13.89084529876709,1090560.0,0.017549392436969846,-1.0161318506196224,1.305261333260359,71.3043533965597,59.781121818988844,-0.6954644777860839,-0.8594463427319106,-1.3040575698890002,-1.376416475127387,12.56822003368595,0.2750873565673828,0.16640636181657875,0.7979744434356686,0.20053688320923335,1.3954120036621038,0.49925566332245097,1.0966932235488862,-0.908209396149374,99.76521809895833,29.204170583209404,0.2987187801132176,5,-0.5644803047180176,-0.6459064483642578,-1.3253734111785889,-1.5977106094360352,-0.5105628967285138,3,0.009788746093136957,-2.41053361432707,13.919453620910645,1.0846522996214492,13.710387229919435,-2.8182009192383455,13.292254447937012,0.009788746093136957
3206,2006-05-05,14.183539390563965,14.238555908203125,14.08450698852539,14.198944091796875,831098.0,0.0013984884877868975,2.255873015873016,-0.05645099286368307,75.63870651428259,62.39953418866803,-0.6454988521460123,-0.845472360562745,-1.2996536917834884,-1.3953946885374364,12.718069179804623,0.15404891967773438,0.2027871109718724,0.76881651878357,0.07445615913836434,1.4631768784287758,0.4216363389609672,1.115996698606173,-0.8187679545245352,94.18615315000267,15.305042016932163,0.3471801798226029,5,-0.528170108795166,-0.6294026374816895,-1.2610042095184326,-1.6054143905639648,-0.7064266204834002,4,-0.01799849776624929,-1.0161318506196224,14.163731575012207,-2.41053361432707,13.919453620910645,1.0846522996214492,13.710387229919435,-0.01799849776624929
3207,2006-05-08,14.308979034423828,14.315581321716307,14.088908195495605,14.170334815979006,775206.0,0.008844029716821966,1.9855110692416857,-9.000123816009294,74.27746835147103,64.5199412958349,-0.663369598946959,-0.9313048559757213,-1.3915464318230715,-1.5207778424717358,13.697851315422879,0.22667312622070135,0.22693165594260734,0.8387984275817875,0.0464469687553315,1.6311498864082434,0.4426226981685595,1.2349741569950154,-0.8218777722814803,99.34064154824964,20.210755834001603,0.3961757294132283,5,-0.5369720458984375,-0.7163295745849609,-1.362786054611206,-1.7308540344238281,-0.9397010803222656,0,-0.012611526539630713,2.255873015873016,14.183539390563965,-1.0161318506196224,14.163731575012207,-2.41053361432707,13.919453620910645,-0.012611526539630713
3208,2006-05-09,14.357394218444824,14.399208068847654,14.227553367614744,14.36839771270752,1528602.0,0.0033835526563090745,3.7272034877615505,-0.07936497018138898,73.08468715147987,65.97072528338977,-0.606131689288155,-0.9383966132905819,-1.4072888375494763,-1.5705411159318867,14.796700975174016,0.17165470123291016,0.2712201331788666,0.8304354667663567,-0.045337206635215566,1.706208140167929,0.39254913006557146,1.268321803467142,-0.7377361467706436,93.92964787942665,16.719275605821906,0.4378863367007861,5,-0.5435738563537598,-0.7229313850402832,-1.4023985862731934,-1.7792692184448242,-0.5699825286865234,1,-0.036787290501466785,1.9855110692416857,14.308979034423828,2.255873015873016,14.183539390563965,-1.0161318506196224,14.163731575012207,-0.036787290501466785
3209,2006-05-10,14.317782402038574,14.38160228729248,14.216548919677734,14.38160228729248,1219155.0,-0.0027589836848919136,4.172474596533174,5.799965331946611,70.49692617435218,66.89508504488307,-0.5093374722310173,-0.8514431839399137,-1.3299665625508368,-1.5302725179827448,15.750161851744176,0.1650533676147461,0.3329452559692747,0.7330551147460938,-0.19247834110119477,1.6585885705933823,0.2702883868224486,1.195821842669739,-0.557805330873169,83.98276356937467,8.984799921436633,0.4627667279236445,5,-0.5039620399475098,-0.6833195686340332,-1.3627867698669434,-1.7396574020385742,-0.5193672180175799,2,-0.03842610573583405,3.7272034877615505,14.357394218444824,1.9855110692416857,14.308979034423828,2.255873015873016,14.183539390563965,-0.03842610573583405
3210,2006-05-11,14.095511436462402,14.317782402038574,14.031689643859865,14.317782402038574,1466349.0,-0.01552411954134214,1.5742701700791026,3.482785415421399,67.89635022304799,68.35813904278285,-0.2301996601754066,-0.5804142176749618,-1.081935747053972,-1.307189897497544,16.884816623943838,0.28609275817870916,0.3830056273619675,0.4609381675720208,-0.4617339412371759,1.3836102763812175,-0.0003978868325784646,0.92227422197662,-0.2204727857141915,17.365603535294245,-55.38711627869978,0.46133605440459874,5,-0.24978017807006836,-0.46104860305786133,-1.1317129135131836,-1.5173864364624023,-0.4467430114746094,3,-0.015456744032478653,4.172474596533174,14.317782402038574,3.7272034877615505,14.357394218444824,1.9855110692416857,14.308979034423828,-0.015456744032478653
3211,2006-05-12,13.932658195495605,14.075703620910645,13.882041931152346,14.0625,1712179.0,-0.011553553179030174,1.4788847588180853,0.5841599876430913,66.83022546107759,70.01029731905682,0.024209052904586414,-0.36979032049878846,-0.8816298384069583,-1.144674569371098,18.032609739169736,0.21346950531005682,0.3977314191541854,0.2557213783264167,-0.6381341451921028,1.1495769018449362,-0.19120638343284213,0.7026491400856756,0.466549873352049,9.787234827250188,-62.85210971580065,0.44692776175925963,5,-0.07592344284057617,-0.29819536209106445,-0.9688596725463867,-1.3545331954956055,-0.2772884368896502,4,-0.02006002826526465,1.5742701700791026,14.095511436462402,4.172474596533174,14.317782402038574,3.7272034877615505,14.357394218444824,-0.02006002826526465
3212,2006-05-15,14.738116264343262,14.775527954101562,14.139525413513185,14.183539390563965,4372691.0,0.057810796586401425,1.0209796143484384,-4.271173493745823,74.77612953925859,71.35019244904305,-0.619759304243507,-1.0900494833009837,-1.6368076010914443,-1.9413979215062618,20.125804700714106,0.842869758605957,0.4349176884552506,0.9716107845306396,0.02820017692628518,1.9150213921349941,0.4999054807284615,1.4433160883328178,-0.8560743331909162,95.81283995525611,20.345937703788636,0.4717053038021774,5,-0.49515867233276367,-0.9154934883117676,-1.774317741394043,-2.1599912643432617,-0.8956861495971662,0,-0.08556069660771459,1.4788847588180853,13.932658195495605,1.5742701700791026,14.095511436462402,4.172474596533174,14.317782402038574,-0.08556069660771459
3213,2006-05-16,14.810738563537598,14.848151206970215,14.636883735656738,14.678696632385256,2934061.0,0.004927515694121309,1.0425418134208633,0.23809491054416068,72.317772957257,71.84695775208738,-0.5809784576468875,-1.0917740205748085,-1.6564886278551896,-2.004493433386873,21.940070667492655,0.21126747131347656,0.5102370339204896,0.9636873722076409,-0.048569611743477736,1.9759443561587595,0.4575588802320816,1.4698158641832002,-0.9286966323852521,96.12749361080866,21.65314651930673,0.5061284919755589,5,-0.44564199447631836,-0.9518041610717773,-1.846940040588379,-2.2326135635375977,-0.913291931152342,1,-0.09732536991671381,1.0209796143484384,14.738116264343262,1.4788847588180853,13.932658195495605,1.5742701700791026,14.095511436462402,-0.09732536991671381
3214,2006-05-17,14.480633735656738,14.788731575012207,14.452025413513185,14.751319885253904,2351974.0,-0.02228820841477419,-1.0536949838729024,-2.0500014445022385,65.11800480008692,71.15958568581263,-0.1820425959838694,-0.7089273932975821,-1.2765416006566035,-1.668757832011572,22.989469086855593,0.3587131500244123,0.5986005234838334,0.5770244598388672,-0.4445347667191921,1.5985836863969265,0.06624484655983842,1.087804073117896,-0.5599474334716774,61.959016385351326,-10.659192578010241,0.5107796132790294,5,-0.11553716659545898,-0.621699333190918,-1.5168352127075195,-1.9025087356567383,-0.42913818359375,2,-0.04787235548893587,1.0425418134208633,14.810738563537598,1.0209796143484384,14.738116264343262,1.4788847588180853,13.932658195495605,-0.04787235548893587
3215,2006-05-18,14.526848793029785,14.628081321716307,14.432217597961426,14.447623252868652,1891667.0,0.003191507928223425,-2.559966025896555,-0.2926841298641836,70.62502623799315,70.60251009955826,-0.19146756460893322,-0.7062498454796913,-1.271562610801542,-1.707926901308479,23.609252371129298,0.19586372375488104,0.6351307415206477,0.5692122459411628,-0.46473169377966883,1.6031561856619945,0.052240276080746995,1.0861842158015786,-0.5690638946533184,66.74264268206844,-8.124820630592978,0.5169719698604162,5,-0.16175222396850586,-0.6679143905639648,-1.5674519538879395,-1.9487237930297852,-0.5743837356567383,3,-0.05014395202890143,-1.0536949838729024,14.480633735656738,1.0425418134208633,14.810738563537598,1.0209796143484384,14.738116264343262,-0.05014395202890143
3216,2006-05-19,14.5686616897583,14.674296379089355,14.480633735656738,14.588467597961426,1489978.0,0.0028783184381031557,1.0229722460202029,-0.24999398126971134,72.9067927785951,70.45021281368315,-0.1932255653974888,-0.6836241769187588,-1.2663157569127712,-1.7455416526995187,24.29787163371337,0.1936626434326172,0.6448154196144085,0.5478649616241462,-0.47257571953747224,1.5683056427857647,0.0376446210433361,1.0580853022049563,-0.5752621390380845,60.558941010540266,-18.3380772184926,0.5102203405808093,5,-0.20356512069702148,-0.7097272872924805,-1.6417250633239746,-1.9905366897583008,-0.7658443450927734,4,-0.06314191957777349,-2.559966025896555,14.526848793029785,-1.0536949838729024,14.480633735656738,1.0425418134208633,14.810738563537598,-0.06314191957777349
3217,2006-05-22,14.507041931152346,14.619277954101562,14.231953620910645,14.5686616897583,1775795.0,-0.004229610098590797,3.7567564402124582,3.1111806625576914,66.394933260585,69.70690682580594,-0.11237324512623381,-0.5452727763602248,-1.1608584055883355,-1.678141935272139,25.88330683311075,0.38732433319091797,0.620952265141371,0.4197839736938498,-0.5408791064472691,1.3804470538349687,-0.06054756637671055,0.9001155137644101,-0.4794523141821294,44.64287372510205,-31.153559159868465,0.48033154007055967,5,-0.14194536209106623,-0.6481075286865252,-1.5520462989807147,-1.9289169311523455,-0.8274650573730504,0,-0.05870750057718621,1.0229722460202029,14.5686616897583,-2.559966025896555,14.526848793029785,-1.0536949838729024,14.480633735656738,-0.05870750057718621
3218,2006-05-23,14.300175666809082,14.636883735656738,14.280369758605955,14.623680114746096,1430906.0,-0.014259713684223962,1.037736877536402,5.250011607571412,57.8422559647474,68.30083235807209,0.09557359965776158,-0.27174297497689537,-0.9088875749201701,-1.470645792185131,27.518617313919403,0.356513977050783,0.5809390722260535,0.16175136566162074,-0.7231941184731134,1.046696849796355,-0.28072137640574724,0.6042241077289887,-0.2397635862388654,12.25300775576201,-60.1159334153337,0.44247274206736725,5,0.06492090225219727,-0.4412412643432617,-1.333076000213623,-1.722050666809082,-0.22006988525390625,1,-0.032009785245185496,3.7567564402124582,14.507041931152346,1.0229722460202029,14.5686616897583,-2.559966025896555,14.526848793029785,-0.032009785245185496
3219,2006-05-24,14.286972045898438,14.339789390563965,14.146126747131348,14.245158195495605,2291994.0,-0.000923318791201333,1.6268506121815394,-0.12925278359997452,52.8056365010862,66.62408638896521,0.11616293410412126,-0.21642488092622258,-0.8531373409904646,-1.4574800343031242,27.605073033582215,0.1936626434326172,0.5381786068663263,0.11476693153381312,-0.7363997925972257,0.9659336556648519,-0.31081643053170716,0.5403502935993334,-0.19505040027222087,26.666678704141734,-40.49205831605386,0.42558336206551955,5,0.0781245231628418,-0.34661149978637695,-1.3303260803222656,-1.7088470458984375,0.03961277008056818,2,-0.0272643785024419,1.037736877536402,14.300175666809082,3.7567564402124582,14.507041931152346,1.0229722460202029,14.5686616897583,-0.0272643785024419
3220,2006-05-25,14.485034942626953,14.485034942626953,14.286972045898438,14.463027954101562,1664922.0,0.01386318221189331,17.0,0.5263085870680807,56.34846016089784,65.45944580005636,-0.02328392145338043,-0.36161840240292875,-1.0104411144603134,-1.6541132084892105,27.833073554191657,0.19806289672851562,0.5016299632803829,0.2674953460693352,-0.5462538042903553,1.0812444964290258,-0.13937922911051004,0.6743699212491805,-0.3628641145469764,64.16654328254722,0.40897053097423,0.40687457517984493,5,0.008803367614746094,-0.5446743965148926,-1.5151846408843994,-1.9069099426269531,-0.35651397705078125,3,-0.029930158420821806,1.6268506121815394,14.286972045898438,1.037736877536402,14.300175666809082,3.7567564402124582,14.507041931152346,-0.029930158420821806
3221,2006-05-26,14.735915184020994,14.762324333190918,14.557658195495605,14.557658195495605,2034803.0,0.0173199610762238,-1.2963042222174668,8.100017334026614,58.53873276374749,63.65529060277734,-0.16566062318737096,-0.5317821226157164,-1.2222694806505157,-1.9060610532994602,29.481825584343156,0.27728939056396484,0.48236486775171805,0.4498236656188954,-0.28903512350228233,1.1886824547400732,0.08039427105830654,0.8192530601794843,-0.5897884368896467,95.71417516598798,34.951594577455054,0.36942939456058876,5,-0.23877620697021307,-0.7955546379089338,-1.6961927413940412,-2.1500878334045392,-0.6712141036987287,4,-0.05316603121450425,17.0,14.485034942626953,1.6268506121815394,14.286972045898438,1.037736877536402,14.300175666809082,-0.05316603121450425
3222,2006-05-30,14.595069885253904,14.733715057373047,14.533451080322266,14.678696632385256,1916205.0,-0.009557960737980986,1.0681633517341225,-0.4691358685185035,54.58403734314511,61.684875534542684,-0.0527919761873239,-0.30391035658421117,-1.0497308288319065,-1.7641966744377893,31.185983070400734,0.2024641036987287,0.4831584540684659,0.24383759498596014,-0.33943314274790737,0.8271083327198276,-0.0477977738809745,0.5354729638528948,-0.420862159729003,72.85701019918564,15.616924050893516,0.29163536886693375,5,-0.12764072418212713,-0.6547093391418439,-1.5228869915008527,-2.0092425346374494,-0.3983268737792951,1,-0.0542822026079387,-1.2963042222174668,14.735915184020994,17.0,14.485034942626953,1.6268506121815394,14.286972045898438,-0.0542822026079387
3223,2006-05-31,14.476231575012207,14.711708068847654,14.423415184020994,14.645687103271484,4931603.0,-0.008142359795191179,-1.0960024406224704,2.0263316949673555,52.96537627898875,60.3345834766429,0.015205564787450498,-0.13149702756369663,-0.9048218874671417,-1.6409087153467876,31.701391735164066,0.28829288482666016,0.49922375317490797,0.08670706748962331,-0.41415306234533134,0.587567197324578,-0.163722997427854,0.33713713240710064,-0.2750661102294938,53.571262748982406,-0.27423794191329876,0.25043006491747716,5,-0.02200603485107422,-0.5160646438598633,-1.3319756984710693,-1.890404224395752,-0.4005279541015625,2,-0.05503191193818968,1.0681633517341225,14.595069885253904,-1.2963042222174668,14.735915184020994,17.0,14.485034942626953,-0.05503191193818968
3224,2006-06-01,14.295775413513185,14.394805908203125,13.901848793029785,14.304576873779295,4249549.0,-0.012465686291625255,4.209324122084322,0.051939646682066076,53.80753311048145,58.46597312914159,0.18627027369222304,0.08284528712004935,-0.7001382935408156,-1.4515605325226542,30.75777306768258,0.5743827819824219,0.40637913854019203,-0.11256518363952495,-0.5650042997494182,0.33987393247036835,-0.3387847416944716,0.1136543744154217,0.5523757934570295,45.78010670816203,-12.156063874441223,0.22621955805494706,6,0.03631114959716619,-0.2574834823608416,-1.1311631202697772,-1.7099480628967303,-0.2090673446655309,3,-0.015086249309299138,-1.0960024406224704,14.476231575012207,1.0681633517341225,14.595069885253904,-1.2963042222174668,14.735915184020994,-0.015086249309299138
3225,2006-06-02,14.302376747131348,14.392605781555176,14.220951080322266,14.33098602294922,2379238.0,0.0004617681396927864,1.2608635578583764,3.250514681982227,57.47332813107233,56.75114372386128,0.1614580789437401,0.09187389571397375,-0.6873278436918877,-1.450160221652789,29.52467545363524,0.17165470123291016,0.3185561313555354,-0.11289610862731969,-0.5536524251408323,0.32786020788619297,-0.33327426688407513,0.10748204962943575,0.5268484115600582,46.54727942953028,-16.75735140334983,0.22037815825675597,6,0.029709815979003906,-0.2640848159790039,-1.032130241394043,-1.610915184020996,-0.2332744598388672,4,0.0016925906285130132,4.209324122084322,14.295775413513185,-1.0960024406224704,14.476231575012207,1.0681633517341225,14.595069885253904,0.0016925906285130132
3226,2006-06-05,13.92825698852539,14.300175666809082,13.908451080322266,14.300175666809082,1431360.0,-0.026157873283613187,1.1065066605125837,12.99993333111023,30.172364277899092,52.72641383689618,0.4863255759698326,0.46998427055931025,-0.2941960791778939,-1.0699573779994065,28.343034877226565,0.39392566680908203,0.2598970646248322,-0.47425174713134766,-0.956131776075539,0.007628281812843696,-0.7151917616034442,-0.2333117326592511,0.8824206428527823,3.174572239259408,-53.70394343800291,0.24094001447209584,6,0.40382957458496094,0.11003494262695312,-0.6580104827880859,-1.236795425415039,-0.14964771270751775,0,0.014378251149139931,1.2608635578583764,14.302376747131348,4.209324122084322,14.295775413513185,-1.0960024406224704,14.476231575012207,0.014378251149139931
3227,2006-06-06,14.128520965576172,14.2561616897583,13.875439643859865,14.161532402038574,2353792.0,0.014378251149139931,2.4257616908442476,0.08875982409579855,34.27990656156669,50.10837501432054,0.25336598457236015,0.2693155929044231,-0.47691483962718095,-1.2623849047769937,26.948670007767777,0.3807220458984357,0.18243192459723012,-0.2649648666381843,-0.7607753054388997,0.2308455721625311,-0.5128700860385429,-0.017059647237825715,0.663980089035034,30.263168398352736,-20.756250940699953,0.24790521940035798,6,0.19036102294921875,-0.058318138122558594,-0.8582744598388672,-1.3996472358703613,-0.7460393905639648,1,-0.004517095979784558,1.1065066605125837,13.92825698852539,1.2608635578583764,14.302376747131348,4.209324122084322,14.295775413513185,-0.004517095979784558
3228,2006-06-07,13.829224586486815,14.08450698852539,13.776408195495605,14.016284942626953,2131136.0,-0.021183843646379263,-1.1052683025372176,5.666531850353946,34.773628058974765,48.10481852075261,0.535104537610767,0.5554944855681523,-0.1634731211780629,-0.9488309530890557,25.378232909082755,0.3521127700805664,0.08203417598585538,-0.5378527641296404,-1.094312049849293,0.018606521590012193,-0.8160824069894677,-0.25962312126981324,0.9265940116943376,8.540845139928495,-39.397205412994055,0.2782296428598263,6,0.4401416778564471,0.25198173522949396,-0.5182650089263898,-0.9870147705078107,-0.5391712188720703,2,0.02657549038193463,2.4257616908442476,14.128520965576172,1.1065066605125837,13.92825698852539,1.2608635578583764,14.302376747131348,0.02657549038193463
3229,2006-06-08,13.767605781555176,13.811619758605955,13.4375,13.767605781555176,2316531.0,-0.0044556948617241465,7.50002166753367,-0.0,32.37994778548665,45.441650479040256,0.5758616375850991,0.6047899661933069,-0.08870088958076394,-0.8752061986365582,24.05810238448976,0.39172458648681463,0.008458267062639635,-0.5719627380371097,-1.189704704884857,0.04577922881063756,-0.8808337214609843,-0.2630917546132352,0.929448192464843,34.562222104620965,-10.542892097738708,0.308870983423874,6,0.3323063850402832,0.37521982192993164,-0.4181344509124756,-0.8868842124938965,-0.6668138504028303,3,0.022378461748827405,-1.1052683025372176,13.829224586486815,2.4257616908442476,14.128520965576172,1.1065066605125837,13.92825698852539,0.022378461748827405
3230,2006-06-09,13.877640724182127,13.965668678283693,13.75660228729248,13.780810356140135,1619482.0,0.0079923077674382,-1.8787803180523857,100.0,34.45542455886218,42.76572734516411,0.4141604696439849,0.5034056700850478,-0.186870432969938,-0.9704353987223993,23.464517095378916,0.2090663909912127,-0.02508859358732174,-0.45103425979614364,-1.094064004480435,0.19199548488814777,-0.7725491321382894,-0.12951938745399794,0.7186489319162899,51.02041718762589,7.545002094117784,0.3215148723421454,6,0.2079668045043963,0.2651848793029803,-0.3686182498931867,-0.8373680114746076,-0.7350349426269513,4,0.015065049515313067,7.50002166753367,13.767605781555176,-1.1052683025372176,13.829224586486815,2.4257616908442476,14.128520965576172,0.015065049515313067
3231,2006-06-12,13.653168678283693,13.919453620910645,13.644366264343262,13.919453620910645,1180531.0,-0.016175086987753273,1.066112742640212,-2.7500147733763876,32.10329566038128,40.267867158190356,0.5239970269827321,0.7440113194914044,0.050082959467031785,-0.7332261953527546,23.6400636923932,0.2750873565673828,-0.049496394070242644,-0.661531829833983,-1.351251559696541,0.028187900028575186,-1.0063916947652611,-0.3166719649027048,0.8504178053268507,26.34405408018623,-16.282106825358778,0.3448598649312789,6,0.42143535614013494,0.48965692520141424,-0.09463047981262385,-0.5633802413940447,-0.15404891967773793,0,0.03046425476822523,-1.8787803180523857,13.877640724182127,7.50002166753367,13.767605781555176,-1.1052683025372176,13.829224586486815,0.03046425476822523
3232,2006-06-13,13.477112770080565,13.694981575012207,13.424296379089355,13.633362770080565,1480435.0,-0.012894875347373214,-1.0672240753958708,0.5867774514719615,32.52334624204265,37.99653048741856,0.5864669500967299,0.8651066419706108,0.2393149067046405,-0.5475764738898299,22.35596863842168,0.27068519592285156,-0.10816695901946005,-0.7745375633239764,-1.5288101690813196,-0.020264957566633157,-1.151673866202648,-0.39740126044530477,0.9411867948411352,7.99993066399311,-36.87914694936677,0.3771363028786718,6,0.4324383735656756,0.6591110229492205,0.12764024734497248,-0.35101270675659,-0.7570428848266602,1,0.022371001184069428,1.066112742640212,13.653168678283693,-1.8787803180523857,13.877640724182127,7.50002166753367,13.767605781555176,0.022371001184069428
3233,2006-06-14,13.369277954101562,13.547534942626953,13.252640724182127,13.457305908203125,2082970.0,-0.008001329202972696,1.1967193316473095,0.56337890625,31.266815191939358,35.49200627424722,0.581967617477515,0.9058576200814699,0.36225316960963916,-0.4261094301674824,20.989594298007574,0.294894218444826,-0.2037926118936717,-0.810299348831176,-1.6135185245676968,-0.007080173094655251,-1.2119089366994356,-0.40868976096291654,0.9496212922369036,16.358016435190308,-29.55146616741321,0.40160958786826034,6,0.45334529876708984,0.6811180114746094,0.3130502700805664,-0.2046651840209961,-0.512763977050783,2,0.0009876091256366681,-1.0672240753958708,13.477112770080565,1.066112742640212,13.653168678283693,-1.8787803180523857,13.877640724182127,0.0009876091256366681
3234,2006-06-15,13.7874116897583,13.809418678283693,13.272446632385256,13.369277954101562,1863494.0,0.03127571564389986,1.3238113318901918,-4.750010833766684,36.93321086640346,33.209771022617346,0.09402695202545353,0.4565332847340411,-0.035819812240124094,-0.8300088974376223,20.014936780548254,0.5369720458984375,-0.2756135227555063,-0.35750451087951696,-1.1658356067362572,0.4508265849772233,-0.7616700588078871,0.04666103704885316,0.4035365339214039,74.99999999999987,30.102814779809023,0.4041655479283705,6,-0.011003494262695312,0.2629842758178711,-0.06327009201049805,-0.5809855461120605,-0.7526407241821289,3,-0.036073364119025286,1.1967193316473095,13.369277954101562,-1.0672240753958708,13.477112770080565,1.066112742640212,13.653168678283693,-0.036073364119025286
3235,2006-06-16,13.798415184020994,13.897446632385256,13.732394218444824,13.853432655334473,1585856.0,0.0007980826648461559,1.3076923076922753,-0.1315786472647695,30.706501899439147,33.26911964723291,0.004490979258873651,0.40913588280526625,-0.03147113177766592,-0.8275886510266499,18.97142878325634,0.16505241394043146,-0.3402951780270591,-0.3100793361663836,-1.1115655458860267,0.4914068735532595,-0.7108224410262061,0.09066376869343884,0.2799361397190019,81.8482159713043,41.58709489243007,0.4007431048598219,6,-0.044013977050779474,0.25198078155517756,-0.07427358627319158,-0.5919890403747541,-0.913291931152342,4,-0.050558215821518315,1.3238113318901918,13.7874116897583,1.1967193316473095,13.369277954101562,-1.0672240753958708,13.477112770080565,-0.050558215821518315
3236,2006-06-19,13.648768424987793,13.816020965576172,13.591548919677734,13.807217597961426,1464077.0,-0.010845213529050546,1.5500086670133473,2.879979199167874,30.59566501083566,32.85975947492946,0.12328809853465827,0.5126150422081466,0.13494332187987723,-0.6647601211453562,17.879367015180655,0.2244720458984375,-0.403891814934763,-0.4137314319610592,-1.2095877749208253,0.3821249109987068,-0.8116596034409422,-0.015803260481176196,0.3304976268052595,61.43363386814325,24.25073536157923,0.39792817147988296,6,0.019805431365966797,0.4016275405883789,0.09132862091064453,-0.44234228134155273,-0.7966556549072283,0,-0.0370848583309501,1.3076923076922753,13.798415184020994,1.3238113318901918,13.7874116897583,1.1967193316473095,13.369277954101562,-0.0370848583309501
3237,2006-06-20,13.655369758605955,13.842430114746096,13.499119758605955,13.648768424987793,1768525.0,0.00048365782264103707,-1.2446018493693036,-0.04166215256460064,32.35570493462011,32.59110135000117,0.047508051045898725,0.46265778187593654,0.14567395951782203,-0.6530177395655876,17.80321640804511,0.34331035614014027,-0.48476933018440427,-0.36454648971557724,-1.151340082691684,0.4222471032605295,-0.7579432862036306,0.02885030677247613,0.24207687377930043,62.45740451512105,26.21782586553187,0.39339679648805304,6,-0.0462150573730451,0.3950262069702166,0.0902290344238299,-0.448943614959715,-0.46875,1,-0.011442385139481703,1.5500086670133473,13.648768424987793,1.3076923076922753,13.798415184020994,1.3238113318901918,13.7874116897583,-0.011442385139481703
3238,2006-06-21,13.842430114746096,13.963467597961426,13.620158195495605,13.633362770080565,867450.0,0.013698666491418265,-1.9158698337484559,31.670470962158728,40.283002167977116,33.469218503611216,-0.1536388778903408,0.2524913217183826,-0.0222328795427007,-0.8209874879308092,17.53668013803541,0.3433094024658203,-0.46367014052720634,-0.15459885597228862,-0.9336589086123901,0.6244611966678129,-0.5441288822923394,0.23493117034776212,-0.5897893905639684,82.48425312039414,45.4913151212089,0.38953002632005096,6,-0.23327541351318537,0.20796585083007635,0.19036006927490057,-0.44784402847290217,-0.587588310241701,2,-0.08108115556216977,-1.2446018493693036,13.655369758605955,1.5500086670133473,13.648768424987793,1.3076923076922753,13.798415184020994,-0.08108115556216977
3239,2006-06-22,13.897446632385256,13.965668678283693,13.719189643859865,13.844630241394045,1770342.0,0.003974484045294435,1.6046539752285165,0.25262860192588854,41.4972048512792,34.25163853610199,-0.2104294894888028,0.17581014898298264,-0.0551461139232412,-0.8569970410500449,17.770082779821333,0.24647903442382812,-0.4653921708712847,-0.08010606765746964,-0.8480427892237703,0.687830653908831,-0.46407442844061997,0.3038622931256807,-0.6305893707275434,85.37730063857806,47.544290098211334,0.38396836078314994,6,-0.2882919311523455,0.12323951721191229,0.21456885337829412,-0.46654891967773615,-0.693222045898441,3,-0.0749010003685705,-1.9158698337484559,13.842430114746096,-1.2446018493693036,13.655369758605955,1.5500086670133473,13.648768424987793,-0.0749010003685705
3240,2006-06-23,14.051495552062988,14.08450698852539,13.813819885253904,13.853432655334473,1250963.0,0.01108469230014908,1.0499938609098989,3.750027084612329,52.85130832522458,36.556973276640136,-0.3768538444613547,-0.013053024512544198,-0.18278854619210172,-0.9906691174373403,17.48241448851651,0.27068710327148615,-0.44364857531982516,0.09561982154846227,-0.6355988926879714,0.826838535784896,-0.2699895355697546,0.4612291786666791,-0.7566858337402369,94.36075220381122,49.989680581306615,0.3656093571182171,6,-0.3829216957092285,-0.044013023376464844,0.06051993370056152,-0.6205978393554688,-1.1707735061645508,4,-0.07235703720786824,1.6046539752285165,13.897446632385256,-1.9158698337484559,13.842430114746096,-1.2446018493693036,13.655369758605955,-0.07235703720786824
3241,2006-06-26,13.952465057373047,14.05589771270752,13.92165470123291,14.042694091796875,767936.0,-0.007047683595174492,1.3019083907049762,-0.4555574815585216,45.7264965179169,38.023989973959495,-0.2580389852201641,0.02558571401445242,-0.05753217449339232,-0.8746527327182321,16.509330572336587,0.13424301147460938,-0.41182876128753065,0.03576183319091797,-0.5967925899892688,0.6683162563711047,-0.2805153783991745,0.35203904478101045,-0.6102735028381367,77.44366046889746,29.995557560813964,0.3162772115900933,6,-0.2838912010192871,0.05501747131347656,0.15955042839050293,-0.5215673446655273,-0.955105781555174,0,-0.07649843953132629,1.0499938609098989,14.051495552062988,1.6046539752285165,13.897446632385256,-1.9158698337484559,13.842430114746096,-0.07649843953132629
3242,2006-06-27,13.802817344665527,13.952465057373047,13.778609275817873,13.9436616897583,1200070.0,-0.01072553932886855,1.1944411007053728,1.5609647824800237,49.30878543941181,40.02865333478978,-0.0640689409724935,0.11893444126700814,0.12161281787329514,-0.7053084111360395,15.71317432822238,0.173855781555174,-0.3954853580726052,-0.07427325248718297,-0.6214188944373511,0.47287238946298515,-0.34784607346226615,0.1992995684879002,-0.4160868640911879,39.33662624125856,-12.494604019249238,0.273572820975084,6,-0.12434053421020508,0.2046651840209961,0.30919814109802246,-0.3719196319580078,-0.6272010803222656,1,-0.06887757411007023,1.3019083907049762,13.952465057373047,1.0499938609098989,14.051495552062988,1.6046539752285165,13.897446632385256,-0.06887757411007023
3243,2006-06-28,13.679576873779295,13.877640724182127,13.628960609436035,13.877640724182127,1728083.0,-0.00892864607339472,1.5111105761128454,1.4062605798789323,47.76783447176471,41.23250040205213,0.1204867603505253,0.18912808253647917,0.2653678577059466,-0.5620095174634034,15.443734944651544,0.24868011474609197,-0.35438695849654067,-0.15768098831176935,-0.6323683653394188,0.31700638871588005,-0.39502467682559406,0.07966270020205535,-0.2509798027278922,11.11111111111072,-41.13219055784039,0.23734368851382473,6,0.11223649978637873,0.32790565490722834,0.4324386119842547,-0.20906639099120916,-0.5523757934570295,2,-0.03603599144343628,1.1944411007053728,13.802817344665527,1.3019083907049762,13.952465057373047,1.0499938609098989,14.051495552062988,-0.03603599144343628
3244,2006-06-29,14.080105781555176,14.0999116897583,13.644366264343262,13.690581321716307,2122502.0,0.029279334548980573,1.1230804787747066,-1.966661049185073,54.47471899692106,43.87341341288346,-0.2616751924404248,-0.2407289956459202,-0.11439366540463425,-0.9418096733205168,16.616785655400413,0.45554542541503906,-0.28877157902005024,0.25363140106201243,-0.1856789677250248,0.6929417698490496,0.03397621666849382,0.47328658545553104,-0.6121541154553345,95.79448714937185,41.60383421617023,0.2196551843935189,6,-0.2805900573730469,-0.07262325286865234,0.03190970420837402,-0.5479755401611328,-1.0057220458984375,3,-0.058612058023872926,1.5111105761128454,13.679576873779295,1.1944411007053728,13.802817344665527,1.3019083907049762,13.952465057373047,-0.058612058023872926
3245,2006-06-30,14.326584815979006,14.370598793029785,13.908451080322266,14.227553367614744,2550547.0,0.017505481723490757,3.941186667074526,0.2542367901754534,64.73991479953173,47.667218944960794,-0.4753416948451701,-0.51152772540744,-0.33993466927386784,-1.1661270892873397,17.555242820288065,0.46214771270751953,-0.19671968911224091,0.49890003204345845,0.05397125378830481,0.9438288102986121,0.27643564291588163,0.7213644211710353,-0.8080763479864874,94.06530326722104,34.85056920425694,0.2224643891275768,6,-0.3917255401611346,-0.31910228729248225,-0.17385625839233576,-0.7944545745849627,-1.3622360229492205,4,-0.07834108714034749,1.1230804787747066,14.080105781555176,1.5111105761128454,13.679576873779295,1.1944411007053728,13.802817344665527,-0.07834108714034749
3246,2006-07-03,14.128520965576172,14.38160228729248,13.972270965576172,14.38160228729248,715226.0,-0.013824917309108176,2.2347809703250117,-2.555565185570294,64.12214182368368,51.19682304374564,-0.2258151532283268,-0.31377894510742266,-0.11826205110135746,-0.9432793141360918,17.70532441780797,0.4093313217163086,-0.1489255435359489,0.29082298278808594,-0.17227869775780924,0.7539246633339811,0.05927214251513746,0.5223738230610344,-0.5248034650799269,66.37426159589054,0.6530597008094787,0.2315508402729477,7,-0.1276407241821289,-0.12103843688964844,0.08857846260070801,-0.5963907241821289,-1.155369758605957,0,-0.0883177313972191,3.941186667074526,14.326584815979006,1.1230804787747066,14.080105781555176,1.5111105761128454,13.679576873779295,-0.0883177313972191
3247,2006-07-05,14.064701080322266,14.130722045898438,13.827025413513185,14.130722045898438,1508608.0,-0.004517095979784558,8.200005778008844,0.2608685821950071,65.36967965817612,53.98423165376774,-0.10932180982708317,-0.2687651636381396,-0.026973357476659743,-0.8528623788586103,17.926237848082444,0.30369663238525213,-0.08539430097586376,0.230194091796875,-0.22528686651462415,0.6856750501083742,0.0024536126411263126,0.4579345709526237,-0.36763740541047163,57.894810200683736,-13.489264716718239,0.22774047915574933,7,-0.05941963195800781,-0.07152318954467773,0.15404868125915527,-0.45554637908935547,-1.0959510803222656,2,-0.07588798357027982,2.2347809703250117,14.128520965576172,3.941186667074526,14.326584815979006,1.1230804787747066,14.080105781555176,-0.07588798357027982
3248,2006-07-06,14.19674301147461,14.209946632385256,14.04049301147461,14.053696632385256,1217338.0,0.009388178987826512,-1.0000000000000209,-2.166681111688885,60.356370223918496,56.07969447294989,-0.20765630158643056,-0.3919576787435801,-0.1326383621767775,-0.959202047589832,17.816202654621073,0.1694536209106463,-0.00226945850156568,0.3438601016998284,-0.13952322314184684,0.8272434265415036,0.10216843927899077,0.585551764120666,-0.41753470307713236,74.92536039159276,3.8334945110335354,0.24169166242083764,7,-0.19146156311035156,-0.21456861495971857,0.00715184211730957,-0.522667407989502,-1.2808103561401367,3,-0.07192683183079496,8.200005778008844,14.064701080322266,2.2347809703250117,14.128520965576172,3.941186667074526,14.326584815979006,-0.07192683183079496
3249,2006-07-07,14.075703620910645,14.229754447937012,14.01848602294922,14.19674301147461,1279136.0,-0.00852585628028446,1.2588032567078917,-0.8461548718290715,56.64556904161991,56.50127899699381,-0.06556710474480454,-0.25998231751002976,0.003131491726691138,-0.8098813632631163,16.936977146044786,0.2112684249877912,0.07531921202456893,0.20741581916809082,-0.2840937782697477,0.6989254166059293,-0.038338979550827545,0.4531706178870092,-0.24867820739745916,44.84107058103285,-23.862001306362174,0.2457547987189191,7,-0.07042217254638672,-0.2519803047180176,0.13149261474609375,-0.25748205184936523,-1.2257919311523438,4,-0.0673857993982836,-1.0000000000000209,14.19674301147461,8.200005778008844,14.064701080322266,2.2347809703250117,14.128520965576172,-0.0673857993982836
3250,2006-07-10,14.086708068847654,14.150527954101562,14.020687103271484,14.119717597961426,620256.0,0.0007818044648697509,1.7441724530621705,0.2727172448569707,61.242925016807526,58.22532660798166,-0.07940126904791711,-0.2682755085060098,0.008353279359122112,-0.7997028658162133,16.525587247019974,0.12984085083007812,0.12068913795743264,0.20796689987182404,-0.2931786255770916,0.7091124253207397,-0.04260586285263379,0.45853966259628187,-0.19313343048095355,46.825366799881195,-21.855509634088904,0.25057276272445794,7,-0.08142662048339666,-0.26408481597900213,0.09848117828369318,-0.22777366638183416,-0.9220952987670898,0,-0.0718637972933962,1.2588032567078917,14.075703620910645,-1.0000000000000209,14.19674301147461,8.200005778008844,14.064701080322266,-0.0718637972933962
3251,2006-07-11,14.06910228729248,14.095511436462402,13.842430114746096,14.0625,473030.0,-0.0012498151781897837,7.518304524371199,-0.20001155635164902,60.561796111541234,59.47566112710715,-0.048623891813894815,-0.22968751613968763,0.049197047915660264,-0.761574529863827,16.03093600262929,0.2530813217163068,0.16132899913953835,0.16956443786621023,-0.326663830367492,0.6657927060999125,-0.07854969625064179,0.41767857198306224,0.3125,60.109118808786164,-8.97237495256283,0.24811413411685146,7,-0.06382083892822266,-0.2519807815551758,0.11608695983886719,-0.21016788482666016,-0.7504405975341797,1,-0.07852338206827403,1.7441724530621705,14.086708068847654,1.2588032567078917,14.075703620910645,-1.0000000000000209,14.19674301147461,-0.07852338206827403
3252,2006-07-12,13.778609275817873,14.051495552062988,13.776408195495605,14.038291931152346,817466.0,-0.020647586856837874,-1.0833258099113883,-39.332225913621265,48.45249828070781,59.55173488365639,0.2660523277671416,0.0891202219781988,0.36237280112184145,-0.45175868829677235,15.108883789844596,0.292694091796875,0.15142672097684695,-0.13600339889526225,-0.5951301701810419,0.32312337239051736,-0.36556678453815117,0.09355998674762667,0.5922095680236801,0.4855185877050754,-64.1370208056236,0.22956338564288944,7,0.23437499999999822,0.03851222991943182,0.4065799713134748,0.08032512664794744,-0.41593360900879084,2,-0.05845713836020272,7.518304524371199,14.06910228729248,1.7441724530621705,14.086708068847654,1.2588032567078917,14.075703620910645,-0.05845713836020272
3253,2006-07-13,13.382481575012207,13.723591804504395,13.301055908203125,13.723591804504395,1893939.0,-0.028749469041181808,1.477415566987251,1.3135657021561016,39.285719954855466,57.86406832342688,0.6879505115146927,0.512567421634806,0.7635681425294649,-0.042948392108002054,14.218015219708569,0.47755336761474787,0.15684985388575612,-0.5327912807464603,-0.9886426982552923,-0.07693986323762836,-0.7607169895008763,-0.30486557199204434,0.9645608428955086,8.767717760427844,-51.03062884608914,0.22792570875441587,7,0.4588475227355957,0.43463993072509766,0.8120608329772949,0.4764528274536133,-0.4753513336181623,3,-0.030915908435452444,-1.0833258099113883,13.778609275817873,7.518304524371199,14.06910228729248,1.7441724530621705,14.086708068847654,-0.030915908435452444
3254,2006-07-14,13.290053367614744,13.358275413513185,13.153609275817873,13.331866264343262,1096013.0,-0.006906656801982436,3.325553271253919,0.12257884142250576,33.74064368666237,54.41970486644139,0.7336783595290086,0.5964021604741863,0.8533545846376533,0.06351064566239017,14.266575199724684,0.22887229919433416,0.16144074858919844,-0.6003515720367449,-1.1333145135876954,-0.06738863048579447,-0.8668330428122211,-0.3338701012612688,0.9942298597106962,13.686581941846617,-40.015622538892465,0.2664814707754753,7,0.47755241394043146,0.47755241394043146,0.8852329254150408,0.568881034851076,-0.7504405975341797,4,-0.02815042964326464,1.477415566987251,13.382481575012207,-1.0833258099113883,13.778609275817873,7.518304524371199,14.06910228729248,-0.02815042964326464
3255,2006-07-17,13.100791931152346,13.217430114746096,13.052376747131348,13.061180114746096,1083290.0,-0.01424083344342253,-4.769225640854399,-0.9473588176260888,32.488701553154115,50.904878169715886,0.8166554563159707,0.7702086634812755,1.029845540495426,0.2642987053514023,14.667047812799847,0.23767662048339666,0.17469032800686968,-0.7547318458557104,-1.393798235450225,-0.11566545626119584,-1.0742650406529677,-0.4351986510584531,1.0930373800524897,4.6413166503019605,-44.15515503868655,0.3195331947972575,7,0.5402736663818342,0.6161975860595685,1.0205769538879377,0.7581424713134748,-0.6183977127075213,0,-0.01915000579449533,3.325553271253919,13.290053367614744,1.477415566987251,13.382481575012207,-1.0833258099113883,13.778609275817873,-0.01915000579449533
3256,2006-07-18,13.142605781555176,13.151408195495605,12.878520965576172,13.125,1836685.0,0.0031917040299984656,14.500284390996994,0.44445781972265025,35.79547413120949,47.61885533338627,0.6931772181072962,0.7257390993301449,0.9748452276422306,0.23363373676417254,14.893418286384103,0.2728872299194336,0.13912033047559014,-0.6876098632812493,-1.3973350955908987,0.022115369028400167,-1.042472479436075,-0.3327472471264237,0.9370782732423102,22.51411232786944,-26.343838440886174,0.35486261615482506,7,0.411531925201416,0.4874558448791504,0.9716107845306396,0.7163286209106445,-0.8340663909912109,1,0.0016744768040044544,-4.769225640854399,13.100791931152346,3.325553271253919,13.290053367614744,1.477415566987251,13.382481575012207,0.0016744768040044544
3257,2006-07-19,13.499119758605955,13.551937103271484,13.155810356140135,13.164612770080565,2014355.0,0.027126582275725397,-1.250005416883352,18.999837495260277,46.47161731322822,46.07610500997623,0.2771430725043267,0.3762074182739017,0.6049717220710011,-0.10589060816937845,14.416412438334971,0.4093313217163086,0.05881920878766067,-0.3232833862304698,-1.0444600197315417,0.39789324727060205,-0.6838717029810049,0.03730493052006523,0.43642472548497224,73.43748765687735,18.986699033407078,0.3605883167505356,7,0.05501794815063654,0.13094186782837092,0.6095950603485125,0.35981464385986506,-1.3446311950683576,2,-0.013368136002542608,14.500284390996994,13.142605781555176,-4.769225640854399,13.100791931152346,3.325553271253919,13.290053367614744,-0.013368136002542608
3258,2006-07-20,12.720069885253904,13.45950698852539,12.680458068847654,13.457305908203125,4861171.0,-0.05771116097072859,1.1008867582915034,-2.2039480436542833,26.83659325177223,42.76399658888205,0.921616537555888,1.1245161350883812,1.3597731898891237,0.6847370758163027,14.640175760615131,0.8186616897583008,-0.0318777962605985,-1.0462152481079112,-1.9194678082811691,-0.1729626879346533,-1.482841528194541,-0.6095889680212814,1.0886317766152516,4.545355062091537,-42.83022527349582,0.43662628008662924,7,0.6954231262207049,0.8109602928161639,1.3028175830841082,1.1388645172119158,-0.4775514602661115,3,0.05051904489142278,-1.250005416883352,13.499119758605955,14.500284390996994,13.142605781555176,-4.769225640854399,13.100791931152346,0.05051904489142278
3259,2006-07-21,12.85651397705078,12.876319885253904,12.583626747131348,12.720069885253904,3026304.0,0.010726677842788579,2.3250021667533165,-0.18507518291231548,23.987561125344072,38.62451171205277,0.6638546409882853,0.9550556954765224,1.2014432378443853,0.5631711978955583,14.941027915388231,0.2926931381225568,-0.12558325242013169,-0.857724523544313,-1.8178243910653187,0.10237534397669279,-1.3377744573048158,-0.3776745897838101,0.7942335817953659,28.181794007368726,-12.73894299175247,0.48004993376050326,7,0.4830551147460955,0.6261005401611346,1.0799956321716326,1.0024204254150408,-0.625,4,0.003937013130745681,1.1008867582915034,12.720069885253904,-1.250005416883352,13.499119758605955,14.500284390996994,13.142605781555176,0.003937013130745681
3260,2006-07-24,13.034770965576172,13.067782402038574,12.788291931152346,12.909331321716307,2154765.0,0.013865110623578536,1.9195319854753927,0.9193483001565775,30.509822581741503,35.28540354207503,0.35837516636011557,0.7343745175217791,1.010086065675182,0.3959551465516711,15.444608420059952,0.2794904708862287,-0.21584664560636213,-0.6286313056945794,-1.620679501394271,0.36341689000511224,-1.1246554035444252,-0.13260720784473357,0.4452372633956063,46.590869919347774,8.522602782070699,0.49602409784984614,7,0.2827901840209961,0.4478435516357422,0.8786311149597168,0.8241634368896484,-0.686619758605957,0,-0.037987487221929905,2.3250021667533165,12.85651397705078,1.1008867582915034,12.720069885253904,-1.250005416883352,13.499119758605955,-0.037987487221929905
3261,2006-07-25,12.885123252868652,13.023768424987793,12.80589771270752,13.0061616897583,2825459.0,-0.011480655325876277,1.7887110753042565,-0.9649137478807462,29.604277030812923,33.19115673653115,0.3603032823648036,0.8431905466092857,1.1498746277674456,0.5623512562035291,15.975403040949146,0.22887325286865234,-0.30144642305448244,-0.7249119281768799,-1.7651505867346557,0.315326730380896,-1.2450312574557678,-0.20479259889799195,0.4514639390086561,31.13635042995153,-4.241241790651163,0.5201193292788878,7,0.26848602294921875,0.5974912643432617,1.017275333404541,0.973811149597168,-0.464347839355467,1,-0.031255349795289544,1.9195319854753927,13.034770965576172,2.3250021667533165,12.85651397705078,1.1008867582915034,12.720069885253904,-0.031255349795289544
3262,2006-07-26,12.852112770080565,12.977553367614744,12.629841804504395,12.964348793029785,2013446.0,-0.002561906637620903,4.015848122162711,0.9272758789139591,25.92595501569987,31.70673840995831,0.27722217344299516,0.8446293140210717,1.146472807245983,0.6134234953312454,16.271539372161143,0.3477115631103498,-0.40824648015568776,-0.7103871822357188,-1.7992830668847883,0.37850870241335066,-1.2548351245602536,-0.1659392399111841,0.36400075063738946,30.653280010278237,0.26672173519867215,0.5444479423245345,7,0.21566915512085139,0.6305017471313494,1.0073721408844012,1.0068216323852557,-0.37191867828368963,2,-0.04229447634337813,1.7887110753042565,12.885123252868652,1.9195319854753927,13.034770965576172,2.3250021667533165,12.85651397705078,-0.04229447634337813
3263,2006-07-27,13.186619758605955,13.672974586486815,13.017165184020994,13.050175666809082,4699405.0,0.02602739288937106,-5.47824776259998,-1.2156889402487583,35.212322092055246,31.87025823277974,-0.09833001818870635,0.496767151771893,0.7763485810764745,0.29949330531836615,15.511938115603051,0.82086181640625,-0.5143840740027343,-0.35123233795166264,-1.4512300656757677,0.7487653897724424,-0.9012312018137152,0.1987665259103899,-0.6029930114746076,55.35357850724518,25.688527714817326,0.5499988638620525,7,-0.058319091796873224,0.2959947586059588,0.6431555747985858,0.6723146438598651,-0.6514091491699201,3,-0.07827109706373081,4.015848122162711,12.852112770080565,1.7887110753042565,12.885123252868652,1.9195319854753927,13.034770965576172,-0.07827109706373081
3264,2006-07-28,13.254841804504395,13.314261436462402,13.182217597961426,13.199824333190918,2636429.0,0.005173581034966679,-1.9267973027247554,0.40322355177813096,36.422420972115916,32.30733816821994,-0.19229384167812924,0.3831949550532201,0.6832095867797339,0.2522779558669228,15.507235358660981,0.13204383850097656,-0.5758237444597256,-0.24174709320068288,-1.3177512987946116,0.8342571123932458,-0.7797491959976472,0.2962550095962815,-0.6494281005859381,59.91567044918477,31.08199441376026,0.538002102796964,7,-0.1265411376953125,0.22777271270751953,0.5749335289001465,0.6040925979614258,-0.7526407241821289,4,-0.0763738560178503,-5.47824776259998,13.186619758605955,4.015848122162711,12.852112770080565,1.7887110753042565,12.885123252868652,-0.0763738560178503
3265,2006-07-31,13.204224586486815,13.217430114746096,13.063380241394045,13.199824333190918,2052070.0,-0.003818771944933963,8.999566670792458,0.07997919916793443,36.03411231475627,32.33385352194736,-0.14020590177878312,0.36408322586471975,0.7063180690309512,0.3237153933336838,16.4485669688895,0.1914615631103498,-0.5851529371014834,-0.2362462997436534,-1.2449534484768154,0.7724608489895086,-0.7405998741102344,0.2681072746229276,-0.5774596649169919,55.06324716311142,28.938763991276552,0.5043535743665813,7,-0.0759239196777326,0.27838993072509943,0.6106958389282244,0.6547098159790057,-0.8670768737792951,0,-0.07366662109273014,-1.9267973027247554,13.254841804504395,-5.47824776259998,13.186619758605955,4.015848122162711,12.852112770080565,-0.07366662109273014
3266,2006-08-01,12.880722045898438,12.959946632385256,12.583626747131348,12.874119758605955,4401773.0,-0.024499927161148793,3.5600309703065642,1.5004334633733545,35.654017761229355,31.131898016169714,0.15895792587298807,0.6211577709919816,0.9966376146613811,0.6635572619897552,17.805823126348358,0.620597839355467,-0.5820220769350417,-0.4973588943481442,-1.4809221025937713,0.486204313897483,-0.9891404984709578,-0.0055772902253306,0.7922525405883771,27.272767066107356,-2.0083356632714526,0.49178160412281346,8,0.24757862091064453,0.6018924713134766,0.9573061466217041,0.9782123565673828,-0.7790489196777326,1,-0.04134634976443785,8.999566670792458,13.204224586486815,-1.9267973027247554,13.254841804504395,-5.47824776259998,13.186619758605955,-0.04134634976443785
3267,2006-08-02,12.997359275817873,13.017165184020994,12.869717597961426,12.909331321716307,3141267.0,0.009055177924328861,1.3103705917513813,13.332948143865217,43.243261331504044,32.95486113613991,-0.040609524677684306,0.44318011460481266,0.8494750560295348,0.5623816502539647,18.76086933276119,0.14744758605956854,-0.5569475566282467,-0.3273545742034898,-1.2689852560297972,0.6142761076228176,-0.7981699151166435,0.1434607667096639,0.653828353881833,37.97983653516198,5.851781575122629,0.4708153409131534,8,0.13094139099120916,0.4852552413940412,0.8406689167022687,0.8615751266479474,-0.9551048278808612,2,-0.04436161608438771,3.5600309703065642,12.880722045898438,8.999566670792458,13.204224586486815,-1.9267973027247554,13.254841804504395,-0.04436161608438771
3268,2006-08-03,13.175616264343262,13.193222045898438,12.92473602294922,12.979754447937012,1711270.0,0.013714861976389603,1.3238161272482492,2.2249956664932364,48.0509675969059,35.62857296631345,-0.1647800681818552,0.19447109899192405,0.6488036727285724,0.40215024591888593,19.856974048699836,0.268486022949217,-0.542169611381313,-0.09804124832153249,-0.9467349640107212,0.7506524673676562,-0.5223881061661277,0.32630560952306276,0.4542201477050778,81.02400910555183,44.639752758861704,0.4243468578445945,8,-0.04731559753417969,0.30699825286865234,0.6673634052276611,0.6833181381225586,-1.060739517211914,3,-0.052780997760870196,1.3103705917513813,12.997359275817873,3.5600309703065642,12.880722045898438,8.999566670792458,13.204224586486815,-0.052780997760870196
3269,2006-08-04,13.127201080322266,13.402289390563965,12.98415470123291,13.25924301147461,1588128.0,-0.0036746048951061816,1.0,-0.6741586163913992,50.47245330403386,37.84664304656815,-0.08261814668069434,0.17727225356725285,0.6742053943301762,0.46684094166993617,20.760732620794148,0.4181346893310547,-0.587300780014818,-0.09903130531311,-0.8605427570480035,0.6624801464217835,-0.47978703118055677,0.2817244205543368,0.48171113842773394,66.39784257306944,24.924354146656654,0.3807557258674467,8,0.0010995864868164062,0.35541343688964844,0.772446870803833,0.7317333221435547,-0.6492080688476562,4,-0.04509647313726506,1.3238161272482492,13.175616264343262,1.3103705917513813,12.997359275817873,3.5600309703065642,12.880722045898438,-0.04509647313726506
3270,2006-08-07,13.074383735656738,13.151408195495605,12.992958068847654,13.129401206970215,561184.0,-0.004023503894116542,2.1999961479941037,0.4166666666666667,48.784310233369744,39.97775784685224,-0.026363180396701935,0.15848585610899768,0.6965359106375963,0.5333321779815225,21.713331429127432,0.158450126647951,-0.5020442102911709,-0.10123243331909215,-0.7478305133393981,0.5453656467012138,-0.42453147332924424,0.22206660669105993,0.5140227736608889,59.94618081847093,15.410439512069637,0.32329904001015275,8,0.05391693115234375,0.4082307815551758,0.8291153907775879,0.784550666809082,-0.4907569885253906,0,-0.04376364247088782,1.0,13.127201080322266,1.3238161272482492,13.175616264343262,1.3103705917513813,12.997359275817873,-0.04376364247088782
3271,2006-08-08,12.964348793029785,13.151408195495605,12.915932655334473,13.113995552062988,1371834.0,-0.008416071063209185,1.098038882468901,2.7199861327786445,39.55288615241537,41.4918613064873,0.10738435804562485,0.19132092279440727,0.7660889794740484,0.6538342780857018,22.225904551346755,0.2354755401611328,-0.41786470338586135,-0.15602970123291016,-0.6525895640614721,0.34053016159565175,-0.4043096326471911,0.0922502301813708,0.6039621210441162,17.76872083403469,-22.15644641852907,0.24827993141428065,8,0.16395187377929688,0.5182657241821289,1.006822109222412,0.9760117530822754,-0.448944091796875,1,-0.04837891130015548,2.1999961479941037,13.074383735656738,1.0,13.127201080322266,1.3238161272482492,13.175616264343262,-0.04837891130015548
3272,2006-08-09,12.973151206970215,13.111796379089355,12.951144218444824,13.083187103271484,1981184.0,0.000678970774464327,-1.0857162313582982,0.7353042392107879,57.07258154356713,43.920779023321955,0.13137199618925877,0.12551696181271765,0.7206128876481035,0.6524236821980214,22.570992603108508,0.16065216064453125,-0.3669228554653081,-0.10695438385009837,-0.4982237189557761,0.2843149512555794,-0.30258905140293635,0.08868028370273962,0.5754660237648359,11.764728951217887,-31.287597572474194,0.1956346675528385,8,0.019806861877441406,0.43353939056396484,1.0310301780700684,0.9672093391418457,-0.583186149597168,2,-0.0671755124754333,1.098038882468901,12.964348793029785,2.1999961479941037,13.074383735656738,1.0,13.127201080322266,-0.0671755124754333
3273,2006-08-10,12.96875,13.050175666809082,12.814701080322266,12.959946632385256,1131456.0,-0.0003392550429729413,1.7435844727294951,-0.08000450680786383,53.386459456753116,45.80567218828165,0.11356041443751685,0.10259319550045554,0.6913642425994873,0.6618415805798001,21.846995975502956,0.2354745864868164,-0.2967074528937719,-0.0906690120697018,-0.45761822146335973,0.27628019732395614,-0.27414361676653165,0.09280559262712806,0.5605674210629772,26.21715187192334,-17.943050212693475,0.1834746046968294,8,0.02420806884765625,0.4379405975341797,1.0304796695709229,0.9716105461120605,-0.7570419311523455,3,-0.07144062088196534,-1.0857162313582982,12.973151206970215,1.098038882468901,12.964348793029785,2.1999961479941037,13.074383735656738,-0.07144062088196534
3274,2006-08-11,12.915932655334473,13.043574333190918,12.810298919677734,12.96875,920160.0,-0.004072662721197329,1.3043414774306292,-5.999675008126007,46.12067918856505,46.92640184092706,0.1265566284020121,0.13275150072549735,0.7150417375288445,0.7192788521363909,20.77787386133575,0.2332754135131836,-0.21089059922694808,-0.12478032112121618,-0.4801877208747989,0.23062707863236653,-0.30248402099800664,0.05292337875557429,0.5944709522498712,30.967711271838716,-12.352760476664919,0.17770369987679127,8,0.0770254135131836,0.49075794219970703,1.0777952671051025,1.024427890777588,-0.8076572418212873,4,-0.062020756036713864,1.7435844727294951,12.96875,-1.0857162313582982,12.973151206970215,1.098038882468901,12.964348793029785,-0.062020756036713864
3275,2006-08-14,12.8499116897583,13.107394218444824,12.541812896728516,12.838908195495605,677965.0,-0.005111591035503293,1.1506279033503892,-0.20833107632305942,48.78418391943119,48.38530919183838,0.15313685202209903,0.18868756270912712,0.7503420701315537,0.7869121921300657,19.660513599104924,0.5655813217163086,-0.1776023019619153,-0.17825727462768626,-0.5423400007620955,0.18582545150672303,-0.3602986376948909,0.003784088439518385,0.6419563806169837,50.54153036496785,5.445220500664384,0.18204136306720478,8,0.12213945388793945,0.4962587356567383,1.0645906925201416,1.110255241394043,-0.3917245864868164,0,-0.02894328671380053,1.3043414774306292,12.915932655334473,1.7435844727294951,12.96875,-1.0857162313582982,12.973151206970215,-0.02894328671380053
3276,2006-08-15,13.164612770080565,13.219630241394045,12.986355781555176,13.219630241394045,711590.0,0.02449052475380742,7.4800138672208725,-5.000000000000323,59.03307902069603,50.139733379526376,-0.13081612566114842,-0.13099653528805177,0.4200046612411388,0.47742677109208387,18.02335140890847,0.36971855163574396,-0.14531669668521907,0.13534345626830913,-0.2303250767219307,0.501011989258549,-0.0474908102268099,0.31817772276342815,0.2892530933488491,91.88314200772943,43.102639488386174,0.1828342664951195,8,-0.1925616264343244,0.15404939651489435,0.7493395805358904,0.8736791610717791,-1.1729755401611293,1,-0.04413240503888072,1.1506279033503892,12.8499116897583,1.3043414774306292,12.915932655334473,1.7435844727294951,12.96875,-0.04413240503888072
3277,2006-08-16,13.3186616897583,13.362675666809082,13.091988563537598,13.182217597961426,942880.0,0.011701743330259307,1.411766705186595,-2.4800138672211953,54.26135419321247,50.82977633467155,-0.26205296431001024,-0.3154303859648202,0.24533099338732534,0.3274690294242255,17.621220778814443,0.2706871032714844,-0.10284122465584211,0.2984152793884274,-0.024889778492338976,0.6217203372691937,0.1367627504480442,0.46006780832881056,0.09872205500307629,94.63808340991498,44.76035509500879,0.16165252894038307,8,-0.34661054611206055,-0.022007465362548828,0.5925397872924805,0.719630241394043,-1.4876756668090803,2,-0.06031063835363237,7.4800138672208725,13.164612770080565,1.1506279033503892,12.8499116897583,1.3043414774306292,12.915932655334473,-0.06031063835363237
3278,2006-08-17,13.362675666809082,13.551937103271484,13.25924301147461,13.25924301147461,840640.0,0.003304684665474067,-4.659607033202098,0.7580588794453142,53.53533395448889,51.17009640694433,-0.30926459829063546,-0.32552328604332637,0.19042716984495556,0.28770315450737627,16.085860194467244,0.292694091796875,-0.030041777519945967,0.3102989673614509,-0.015117042355022647,0.6357149770779245,0.14759096250321413,0.4730069722196877,-0.8208627700805664,81.26354806305184,31.30658475408479,0.16270800485823683,8,-0.31580066680908203,-0.22997331619262695,0.5523772239685059,0.6756162643432617,-1.073944091796875,3,-0.07279310174773646,1.411766705186595,13.3186616897583,7.4800138672208725,13.164612770080565,1.1506279033503892,12.8499116897583,-0.07279310174773646
3279,2006-08-18,12.907130241394045,13.342869758605955,12.893925666809082,13.340668678283693,2796378.0,-0.03409088394972759,1.050251081195285,-4.191504467208202,42.30331737630012,50.44998608949214,0.1249172760498034,0.14125060480225393,0.6315512082517625,0.7446097362978374,14.606178885629179,0.46875,-0.005746070816591953,-0.14777727127074947,-0.4675173727333082,0.17196283019180925,-0.3076473220020297,0.012092779460530778,-0.3451148605346699,36.165586598086264,-12.602440498507576,0.15987005073127938,8,0.13974475860595525,0.20026350021362127,0.922095060348509,1.1432657241821271,-0.40713024139404475,4,-0.05387891495168495,-4.659607033202098,13.362675666809082,1.411766705186595,13.3186616897583,7.4800138672208725,13.164612770080565,-0.05387891495168495
3280,2006-08-21,12.539612770080565,12.742076873779295,12.442782402038574,12.742076873779295,3190342.0,-0.02847398797719003,1.9565188719682913,0.4670038143590601,41.360080891976025,50.650785504998886,0.45661838529459686,0.495156994464951,0.9765320718726311,1.109959531113562,13.982105832807296,0.4643478393554705,-0.02123001909740374,-0.4905368328094504,-0.8848314964874735,-0.09624216913142725,-0.6876841646484628,-0.2933895009704379,1.0123243331909197,8.73010482075729,-40.99068351012082,0.1971473318390117,8,0.45774698257446467,0.5182657241821307,1.2279930114746112,1.4612674713134783,-0.01100349426269176,0,-0.03439798058170884,1.050251081195285,12.907130241394045,-4.659607033202098,13.362675666809082,1.411766705186595,13.3186616897583,-0.03439798058170884
3281,2006-08-22,12.482394218444824,12.594630241394045,12.3811616897583,12.539612770080565,2700045.0,-0.004563023809815214,1.5526348800875494,0.2826108460237596,36.55171108419134,48.37068878729046,0.4897886743574986,0.5487940699614349,1.0173209873209892,1.1661314914188718,13.362433120642203,0.21346855163574396,-0.04607152925043678,-0.5276189327239997,-0.9885945854212501,-0.06664328002674935,-0.7581067590726249,-0.29713110637537454,1.0473597908020018,8.646622359684827,-40.80123590936309,0.23048782634862552,8,0.48415517807006836,0.5446739196777344,1.1966333389282227,1.467869758605957,0.16285133361816406,1,-0.0019393006461508877,1.9565188719682913,12.539612770080565,1.050251081195285,12.907130241394045,-4.659607033202098,13.362675666809082,-0.0019393006461508877
3282,2006-08-23,12.308539390563965,12.66285228729248,12.235915184020994,12.50660228729248,1724448.0,-0.013928003301158398,-1.4871717946153606,3.4615153838462356,27.3041437843235,45.47265371257606,0.6252005397917539,0.7165770167174479,1.1780629036954604,1.3391480216576035,12.46127201627239,0.42693710327148615,-0.06843408971287879,-0.6742950916290287,-1.2290311463294348,-0.11955903692862258,-0.9516631189792317,-0.3969270642788256,1.1752709259033196,5.518464812830167,-38.28553988039135,0.27736802735020333,8,0.5853867530822754,0.6459054946899396,1.2835602760314941,1.5547966957092285,0.2728862762451172,2,-0.025746528535097735,1.5526348800875494,12.482394218444824,1.9565188719682913,12.539612770080565,1.050251081195285,12.907130241394045,-0.025746528535097735
3283,2006-08-24,12.154488563537598,12.348151206970215,12.055458068847654,12.301937103271484,1706726.0,-0.012515768292090446,1.440362741473165,0.7444531114577917,25.87333419435538,43.22294871321944,0.7281773293984646,0.8319953183732416,1.320416745606213,1.4928969428464143,13.611347099281929,0.29269313812256037,-0.059896272184097654,-0.7767393589019775,-1.4341811652048797,-0.11929755259907537,-1.1054602620534286,-0.44801845575052646,1.2544480449829098,7.692216520772405,-31.880138646224168,0.32872090315145064,8,0.6492090225219727,0.7097277641296369,1.4376111030578613,1.7088475227355957,0.6668148040771467,3,-0.026615890820684718,-1.4871717946153606,12.308539390563965,1.5526348800875494,12.482394218444824,1.9565188719682913,12.539612770080565,-0.026615890820684718
3284,2006-08-25,12.242518424987793,12.389965057373047,12.134682655334473,12.154488563537598,1637203.0,0.007242580466468862,-2.999985057007516,-0.5970209105432344,29.721066262455295,41.104824529111006,0.5974011734395397,0.7001322839100563,1.2079918848483437,1.4049685801977354,14.77570596100734,0.2552824020385742,-0.10143512385309883,-0.6380933284759518,-1.3446708628194308,0.06848420586752724,-0.9913820956476922,-0.2848045613042114,1.0581399003588867,27.243698366047823,-9.348680270534075,0.35328876717173957,8,0.5611791610717773,0.6216979026794416,1.230743169784546,1.5217862129211426,0.5215663909912127,4,0.0037748074718098046,1.440362741473165,12.154488563537598,-1.4871717946153606,12.308539390563965,1.5526348800875494,12.482394218444824,0.0037748074718098046
3285,2006-08-28,12.23151397705078,12.431777954101562,12.139084815979006,12.220511436462402,1821690.0,-0.0008988712579393043,-2.3670797198041087,0.12498645808504472,31.228879121029408,38.015468984703595,0.5715674301883862,0.6688179064925865,1.1936157590117809,1.4134112651257933,15.688834603359986,0.2926931381225568,-0.13802640841498892,-0.6004622459411646,-1.3460796825379315,0.14515519065560234,-0.9732709642395481,-0.22765352764278113,0.9695283277759774,28.9854435318629,-9.57540719254682,0.37280871829838375,8,0.5721836090087908,0.6327023506164551,1.179577827453615,1.4843750000000018,0.7504396438598651,0,0.021950350827621534,-2.999985057007516,12.242518424987793,1.440362741473165,12.154488563537598,-1.4871717946153606,12.308539390563965,0.021950350827621534
3286,2006-08-29,12.348151206970215,12.376761436462402,12.20290470123291,12.282130241394045,1043757.0,0.009535796642858418,1.8214009347819358,6.000520065875818,34.82908179091655,35.85632760667072,0.3653567999222318,0.5378098564793952,1.0572542980813378,1.296270090365093,15.700068499664969,0.1738567352294922,-0.15680867251285235,-0.4571964740753174,-1.2329160889525568,0.318523140801922,-0.8450562815139371,-0.06933666663669769,0.7612443589782139,48.1883312738756,5.980268023702628,0.3878598074386201,8,0.45554637908935547,0.5160651206970197,1.0519366264343262,1.3677377700805664,0.7768487930297852,1,0.014614177120360727,-2.3670797198041087,12.23151397705078,-2.999985057007516,12.242518424987793,1.440362741473165,12.154488563537598,0.014614177120360727
3287,2006-08-30,12.420775413513185,12.4625883102417,12.301937103271484,12.3811616897583,1079200.0,0.0058813829961830155,1.607137882469472,0.6000173340267374,37.125172364807135,34.032976318928306,0.1698330386944491,0.4424597708726328,0.9651302759647375,1.2236293885502239,15.76017836470156,0.16065120697021484,-0.17652170669701306,-0.35574307441711284,-1.1441691285160491,0.43268297968182345,-0.7499561014665801,0.03846995263235442,0.6043051526671821,89.72984748434719,43.619523019381305,0.39421302704946787,8,0.2783885002136195,0.4434409141540492,0.8973364830017072,1.2951135635375959,0.6602106094360352,2,0.01807215178414623,1.8214009347819358,12.348151206970215,-2.3670797198041087,12.23151397705078,-2.999985057007516,12.242518424987793,0.01807215178414623
3288,2006-08-31,12.480194091796875,12.508803367614744,12.374560356140135,12.414173126220705,967872.0,0.004783813917047741,1.1785708758300042,1.6666185179834136,39.79385100213057,33.75414672179836,-0.031212304701647042,0.34601066131098435,0.8804697513831634,1.164188175388194,16.237193030860535,0.13424301147460938,-0.24423415836613316,-0.2615532875061035,-1.0371037291677112,0.5139971541555042,-0.6493285083369074,0.12622193332470033,0.46731667459687465,92.35292918066595,42.49605648440306,0.3877752208308035,8,-0.08142662048340021,0.38402223587035955,0.79500412940979,1.2356948852539062,0.6888198852539045,3,0.008111378258030877,1.607137882469472,12.420775413513185,1.8214009347819358,12.348151206970215,-2.3670797198041087,12.23151397705078,0.008111378258030877
3289,2006-09-01,12.535210609436035,12.64964771270752,12.427376747131348,12.47799301147461,991955.0,0.004408306251849181,-1.8055637477655329,0.8666579996533428,42.59067324938187,33.89087920595456,-0.16151916883792694,0.25757576007574023,0.7985566338430345,1.1104175745587987,17.09526397834185,0.22227096557617188,-0.31824091028675383,-0.1769372463226322,-0.9355485900864284,0.581674097441164,-0.5562429182045303,0.20236842555926593,0.3409359411540276,77.58609095867477,26.66677990346988,0.3793056718818982,9,-0.1760554313659668,0.26848697662353516,0.7702469825744629,1.180678367614746,0.6228008270263672,4,0.022823131345184544,1.1785708758300042,12.480194091796875,1.607137882469472,12.420775413513185,1.8214009347819358,12.348151206970215,0.022823131345184544
3290,2006-09-05,12.502201080322266,12.623238563537598,12.414173126220705,12.546215057373047,1523149.0,-0.0026333445956561174,1.1111218112306136,-0.7692384619230962,32.01913364297718,33.38725949026409,-0.15016614849225185,0.25878915572018,0.7987652229008972,1.145512742073704,18.011072563627028,0.20906543731689275,-0.403547535217065,-0.18133764266967844,-0.9254480232748978,0.562772737935541,-0.553392832972289,0.19071754763293214,0.3082903917284039,66.99520113396692,20.37941217952229,0.37205519030261003,9,-0.14304590225219727,0.3014965057373047,0.8032565116882324,1.2136878967285156,0.5545768737792969,1,0.02094701036835267,-1.8055637477655329,12.535210609436035,1.1785708758300042,12.480194091796875,1.607137882469472,12.420775413513185,0.02094701036835267
3291,2006-09-06,12.33714771270752,12.473591804504395,12.308539390563965,12.473591804504395,921523.0,-0.013201944725919512,1.4193413106687542,3.1000173340266945,23.515470358815207,32.96629577631873,-0.008809068161644618,0.39468042371326995,0.9316159688534373,1.3119239840280805,18.892730477960885,0.19366168975830078,-0.44088156956496327,-0.3150309562683109,-1.0621714143947312,0.43210950185810937,-0.688601185331521,0.05853927279489923,0.41294108708690835,10.126412160142182,-29.15847221566831,0.3735702290632102,9,0.01540517807006836,0.4665498733520508,0.9683098793029785,1.3490314483642578,0.9264965057373047,2,0.052265395796385006,1.1111218112306136,12.502201080322266,-1.8055637477655329,12.535210609436035,1.1785708758300042,12.480194091796875,0.052265395796385006
3292,2006-09-07,12.101673126220705,12.334946632385256,12.090668678283693,12.334946632385256,1444992.0,-0.019086631040679758,1.09434803049815,1.7096636658465667,19.160431147601457,32.22041766001274,0.21706201836618533,0.5918636468894718,1.136312081265677,1.5496147098854234,19.99839170206218,0.24647903442382635,-0.4574336228909388,-0.5069316387176492,-1.2765657123971863,0.26270243496188783,-0.8917486755574178,-0.1221146018778807,0.5928452150979808,1.9686691734967614,-30.684053603988122,0.3848170368397688,9,0.26848506927490057,0.7020244598388654,1.2037844657897931,1.571302413940428,1.0607385635375959,3,0.08456077627498071,1.4193413106687542,12.33714771270752,1.1111218112306136,12.502201080322266,-1.8055637477655329,12.535210609436035,0.08456077627498071
3293,2006-09-08,12.042254447937012,12.189701080322266,11.967430114746096,12.125880241394045,2740032.0,-0.0049099556453024995,1.1041664785807623,0.35848817481246037,23.765070313666214,31.55864033236951,0.28931009096995375,0.6095654347156731,1.1676002663574891,1.6068855224060012,20.934503025921398,0.2222709655761701,-0.4626151886989689,-0.5200255393981941,-1.3096593353782566,0.2696082565818685,-0.9148424373882253,-0.1252086414081628,0.6011390715839919,10.967810477845095,-20.36313308393566,0.394816897990031,9,0.2662844657897949,0.7174291610717773,1.2632031440734863,1.630721092224121,1.1069536209106428,4,0.08625723526296669,1.09434803049815,12.101673126220705,1.4193413106687542,12.33714771270752,1.1111218112306136,12.502201080322266,0.08625723526296669
3294,2006-09-11,12.114876747131348,12.216109275817873,11.883803367614744,11.938819885253904,2410592.0,0.006030623211650932,-1.32308733378446,-2.1052937688166904,34.308945037197674,31.900869878610425,0.2197911198477076,0.49946058092576173,1.0541991422747223,1.5301263997333336,21.972057574257654,0.33230590820312855,-0.4318457028664735,-0.4073504447937015,-1.202697730368671,0.38799684078126795,-0.8050240875811863,-0.00967680200621679,0.4609204319121645,31.24998387833187,-2.8183731095497,0.39767364278748435,9,0.15184879302978516,0.6029934883117676,1.1905808448791504,1.5580987930297852,0.9485034942626971,0,0.08701179978319118,1.1041664785807623,12.042254447937012,1.09434803049815,12.101673126220705,1.4193413106687542,12.33714771270752,0.08701179978319118
3295,2006-09-12,12.47799301147461,12.577025413513185,12.077465057373047,12.114876747131348,1379558.0,0.02997275762043916,-1.2814118938270558,2.062494244592605,49.86738010327972,33.57179191331744,-0.11698777729647603,0.11283771650499119,0.6457367530642788,1.163396697310752,21.983971322198713,0.4995603561401385,-0.3719354568462254,-0.025638246536255238,-0.8059763048062205,0.75469981173371,-0.4158072756712379,0.3645307825987274,-0.5941896438598651,85.71418744909845,46.42955237961789,0.39016902913498236,9,-0.21126747131347656,0.23987722396850586,0.8274645805358887,1.1949825286865234,0.5589790344238281,1,0.0544974199266226,-1.32308733378446,12.114876747131348,1.1041664785807623,12.042254447937012,1.09434803049815,12.101673126220705,0.0544974199266226
3296,2006-09-13,12.583626747131348,12.67165470123291,12.442782402038574,12.466988563537598,1545414.0,0.008465603046868164,-1.773360759932512,0.3212144292261428,58.64450970990169,35.962829396105725,-0.20753068965880317,-0.04063724191277629,0.5014345936968709,1.0569759920894946,22.243814581645633,0.22887229919433594,-0.32121426226557404,0.10904479026794434,-0.6084113937109077,0.8265009742467964,-0.24968330172148256,0.46777288225737124,-0.6998233795166033,88.82683187229009,43.40090490570476,0.3587280919894264,9,-0.30589771270751953,0.13424348831176758,0.7218308448791504,1.0893487930297852,0.5765838623046875,2,0.037600543665050834,-1.2814118938270558,12.47799301147461,-1.32308733378446,12.114876747131348,1.1041664785807623,12.042254447937012,0.037600543665050834
3297,2006-09-14,12.51540470123291,12.588027954101562,12.310738563537598,12.52200698852539,960602.0,-0.005421493125103205,3.0000137571451173,-0.05660485347985348,61.98832743496267,38.428882333087074,-0.1391019061539147,-0.03760683037831214,0.5314556310455032,1.1260444295102658,23.073488237039005,0.27728939056396484,-0.2742250564153945,0.08098559379577708,-0.5176032462286138,0.6795744338201679,-0.21830882621641834,0.3802800138079725,-0.6000872802734385,80.16757815431623,28.730619026577052,0.29929442001219575,9,-0.23767566680908203,0.20246553421020508,0.7900528907775879,1.1575708389282227,0.5897893905639648,3,0.05978548317644128,-1.773360759932512,12.583626747131348,-1.2814118938270558,12.47799301147461,-1.32308733378446,12.114876747131348,0.05978548317644128
3298,2006-09-15,12.389965057373047,12.49339771270752,12.323944091796875,12.475791931152346,1749440.0,-0.010022819625441715,1.799996848358783,12.999566661852068,54.77887698600853,39.78312719271226,-0.03107511540275887,0.011829869866256004,0.6121922673335032,1.2500283823525606,24.49838349592874,0.19146060943603516,-0.2433552690344385,0.0041814804077144885,-0.404918551941309,0.41328151275673797,-0.20036853576679725,0.20873149658222623,-0.4443941452026383,64.24583778182893,9.345889519913172,0.20455001617451174,9,-0.11223602294921875,0.32790517807006836,0.8098592758178711,1.283010482788086,0.8406686782836914,4,0.06234453679315144,3.0000137571451173,12.51540470123291,-1.773360759932512,12.583626747131348,-1.2814118938270558,12.47799301147461,0.06234453679315144
3299,2006-09-18,12.211708068847654,12.407569885253904,12.141284942626953,12.367958068847654,1357293.0,-0.014387206719305046,1.261696474857424,1.8205253566824815,49.42086083370609,41.71665243612658,0.10780395245254937,0.14262894053432085,0.7466552656517411,1.4204372228710351,25.288009592647075,0.26628494262695135,-0.2262601371300743,-0.13930439949035822,-0.4731158216199578,0.19450702263924136,-0.306210110555158,0.027601311574441567,-0.2370938051147462,22.592620531479366,-34.11534467551644,0.16690571106479996,9,0.06602096557617365,0.5061621665954608,0.9881162643432635,1.4469628334045428,1.0915489196777362,0,0.07677058726875274,1.799996848358783,12.389965057373047,3.0000137571451173,12.51540470123291,-1.773360759932512,12.583626747131348,0.07677058726875274
3300,2006-09-19,12.108275413513185,12.301937103271484,12.077465057373047,12.088467597961426,1957555.0,-0.00846995807231321,-9.736976553234195,-0.12677001953126138,42.931270936846644,43.87396361146341,0.1670488716383467,0.22355161435084803,0.8038343365544556,1.5158676816931376,25.290469682703804,0.2244720458984375,-0.223740785611378,-0.22117018699645818,-0.5593826457741038,0.11704227178118742,-0.3902764163852819,-0.05206395760763449,-0.10577953228027681,5.185273162957543,-50.42750147683852,0.1691062293888231,9,0.16945362091064275,0.6095948219299299,1.0915489196777326,1.5393919944763166,1.2235908508300763,1,0.07888033557734686,1.261696474857424,12.211708068847654,1.799996848358783,12.389965057373047,3.0000137571451173,12.51540470123291,0.07888033557734686
3301,2006-09-20,12.458187103271484,12.4625883102417,12.152289390563965,12.16549301147461,2765478.0,0.028898557210532916,1.058391482308583,14.776697159363144,50.94759838196406,47.405871081948135,-0.18314772532010792,-0.13519828373520681,0.4113489918543145,1.1633157590603211,24.973620430261565,0.35431289672851385,-0.22569069538175768,0.12995185852050817,-0.20612244877910513,0.46602616582012146,-0.03808529512929759,0.2979890121703139,-0.42892486923857653,74.56907823462167,22.310546341942413,0.16803715364980637,9,-0.18045806884765625,0.25968313217163086,0.7009236812591553,1.010122299194336,1.0343313217163086,2,0.0464581995621951,-9.736976553234195,12.108275413513185,1.261696474857424,12.211708068847654,1.799996848358783,12.389965057373047,0.0464581995621951
3302,2006-09-21,11.991637229919435,12.304137229919435,11.971831321716307,12.233715057373047,3643379.0,-0.03744925882751704,-1.3593761108835225,-0.827067693671144,39.74119131296747,49.18099563742606,0.2974300521841986,0.32295061921996115,0.838390974218985,1.6256452016707357,24.540413807544248,0.48635578155517756,-0.21639477508577798,-0.32075290679931534,-0.6890726086240271,0.0475667950253964,-0.5049127577116703,-0.13659305588696036,0.6800174713134748,3.79738966030544,-41.59709635189999,0.18415985091235562,9,0.28609180450439275,0.7262330055236799,1.1537194252014142,1.4755721092224103,0.8274650573730451,3,0.09744902694362545,1.058391482308583,12.458187103271484,-9.736976553234195,12.108275413513185,1.261696474857424,12.211708068847654,0.09744902694362545
3303,2006-09-22,11.83098602294922,11.88160228729248,11.104754447937012,11.197182655334473,11052371.0,-0.01339693687275545,1.1137684384248405,-2.618180170739517,35.84070507989942,49.35119119772625,0.4749023044785261,0.48288071744716987,0.9696232755771934,1.7744225640059401,24.336393396664057,0.8868827819824237,-0.17979057189493197,-0.4652289867401098,-0.8872458191123052,-0.04321215436791448,-0.6762374029262066,-0.25422057055401304,0.8266722106933582,53.48456797060258,11.659699533304348,0.21100841618609753,9,0.05721855163574041,0.4973597526550275,1.3033666610717756,1.6307215690612775,0.9771127700805646,4,0.1077009191267746,-1.3593761108835225,11.991637229919435,1.058391482308583,12.458187103271484,-9.736976553234195,12.108275413513185,0.1077009191267746
3304,2006-09-25,12.288731575012207,12.372359275817873,11.932217597961426,12.103873252868652,4374963.0,0.038690397501532914,1.4999972915729851,0.2916650992866281,46.33406475488206,48.95860060345984,0.04963072590899387,0.030329884024055787,0.49015100036298875,1.3040061955887605,23.73402206647096,0.5413732528686523,-0.09499848984948578,-0.009794092178344371,-0.43107843874629737,0.4114902543896086,-0.22043626546232176,0.20084808110563301,0.3068105072021492,87.19602301459763,46.549274080691205,0.21064217328397672,9,-0.4005270004272461,-0.06491947174072266,0.8010571002960205,1.172976016998291,0.36531734466552734,0,0.076647630790454,1.1137684384248405,11.83098602294922,-1.3593761108835225,11.991637229919435,1.058391482308583,12.458187103271484,0.076647630790454
3305,2006-09-26,12.5,12.570423126220705,12.2249116897583,12.290932655334473,3158534.0,0.017192044898871828,-1.0258108527478653,1.1309598737089734,52.75298178027542,48.30398638905692,-0.17677779389028814,-0.16842832653158624,0.26526424707101626,1.0772664107785914,23.055571094221627,0.3455114364624041,-0.020306220857472468,0.1880500316619873,-0.24127734461270123,0.6173774079366758,-0.02661365647535696,0.40271371979933157,-1.3952455520629883,95.19515377082556,48.593927280569474,0.2146636881373443,9,-0.6536087989807129,-0.5765843391418457,0.577134370803833,0.961707592010498,0.08142566680908203,1,0.06426055908203132,1.4999972915729851,12.288731575012207,1.1137684384248405,11.83098602294922,-1.3593761108835225,11.991637229919435,0.06426055908203132
3306,2006-09-27,12.528609275817873,12.651848793029785,12.458187103271484,12.47799301147461,2974502.0,0.0022887420654298385,-3.2927143778207606,0.24210507109200158,57.7599969492166,47.83417189064069,-0.239162509516456,-0.1927050388002005,0.22174031319474885,1.032878794044148,22.26648628261374,0.19366168975830078,0.026922209883265324,0.20763640403747807,-0.23234731604372527,0.6476201241186814,-0.012355456003124488,0.42762826407808063,-1.3945414543151866,92.03413045863586,38.14361804217394,0.21999186004060184,9,-0.6503076553344744,-0.6404047012329119,0.49900984764098943,0.8835830688476545,-0.07922554016113459,2,0.06411381908731073,-1.0258108527478653,12.5,1.4999972915729851,12.288731575012207,1.1137684384248405,11.83098602294922,0.06411381908731073
3307,2006-09-28,12.645245552062988,12.660651206970215,12.5,12.511004447937012,1920749.0,0.009309594838290636,-1.05633544921875,2.6521337729626953,60.736654279739014,48.496147145499634,-0.37486503391247084,-0.30742412321577284,0.07974392520875817,0.8989793128563264,21.73346216630677,0.16065120697021484,0.025529066337131923,0.3130491733551022,-0.14857378349551453,0.7746721302057189,0.08223769492979294,0.5438606517804114,-1.4504664916992187,99.00985365399184,38.050358951410615,0.2308114784253087,9,-0.762542724609375,-0.7570409774780273,0.3515632152557373,0.7361364364624023,-0.22887229919433594,3,0.06700327561346398,-3.2927143778207606,12.528609275817873,-1.0258108527478653,12.5,1.4999972915729851,12.288731575012207,0.06700327561346398
3308,2006-09-29,12.581425666809082,12.706866264343262,12.548415184020994,12.643046379089355,2227014.0,-0.005046947090995402,-1.4827483151775562,-0.45903013597419756,58.33333333333336,49.48642186768044,-0.31405678987742824,-0.24836517794229707,0.14205418386135094,0.9442165717383109,21.293273919147406,0.1584510803222674,-0.0039184646764276465,0.2441677093505863,-0.22642080377639395,0.7147562224775665,0.00887345278709617,0.4794619659140764,-1.2986942776489254,83.80677551281704,18.300671202263715,0.23529425656349023,9,-0.6756153106689453,-0.6756153106689453,0.3427598476409912,0.7273330688476562,-0.02420806884765625,4,0.018891072186708602,-1.05633544921875,12.645245552062988,-3.2927143778207606,12.528609275817873,-1.0258108527478653,12.5,0.018891072186708602
3309,2006-10-02,12.821303367614744,12.942341804504395,12.621039390563965,12.794894218444824,3457075.0,0.019066018999617906,1.3934386632945923,-0.42857585043486146,56.41448628622399,50.98455690650015,-0.5122370029357395,-0.49087815006022417,-0.10097554280039134,0.687594954959291,21.108452210451954,0.3609161376953125,-0.02956874089274031,0.46974077224731303,-0.04179491557861148,0.9812764600732375,0.2139729283343499,0.7255086161602762,-1.4246411884399386,83.12888817993276,19.34539802351678,0.25576784391296253,10,-0.7977552413940412,-0.7977552413940412,0.012653589248659003,0.39722681045532404,-0.1892614364623988,0,-0.0010298933116513753,-1.4827483151775562,12.581425666809082,-1.05633544921875,12.645245552062988,-3.2927143778207606,12.528609275817873,-0.0010298933116513753
3310,2006-10-03,12.764084815979006,12.79709529876709,12.610034942626953,12.750880241394045,2063430.0,-0.004462771841142632,3.7222235597180537,0.5000000000000336,53.43384338433848,51.260806351208416,-0.39360016714412716,-0.43535483262055585,-0.053385524266325035,0.7311159135572982,20.890206540647313,0.2112684249877912,-0.034419844018819035,0.3994280338287375,-0.14093833008152146,0.9397943977389964,0.129244851873608,0.669611215783867,-1.2128546742712416,63.18181191436256,2.460131624960617,0.27018318195512914,10,-0.7405366897583026,-0.7405366897583026,0.06987214088439764,0.4544453620910627,-0.06822204589844105,1,-0.008620743115363871,1.3934386632945923,12.821303367614744,-1.4827483151775562,12.581425666809082,-1.05633544921875,12.645245552062988,-0.008620743115363871
3311,2006-10-04,12.981953620910645,13.074383735656738,12.720069885253904,12.720069885253904,2470118.0,0.017068893545653552,-1.7058866371697299,19.832803697819,58.39936597674062,53.333936869405434,-0.5915692768473733,-0.6349961141851139,-0.2737253960909527,0.5032776533086221,20.341489247446027,0.3543138504028338,-0.008392377668082318,0.5850565433502197,-0.02131141679762827,1.1914245034980677,0.28187256327629484,0.8882405234241446,-1.2916123129232169,83.90795055496983,24.586633876232398,0.30318398007392405,10,-0.8923845291137695,-0.8923845291137695,-0.1479966640472412,0.23657655715942383,-0.26628494262695135,2,-0.030852671777875762,3.7222235597180537,12.764084815979006,1.3934386632945923,12.821303367614744,-1.4827483151775562,12.581425666809082,-0.030852671777875762
3312,2006-10-05,13.125,13.204224586486815,12.876319885253904,12.951144218444824,2023898.0,0.01101886382177053,-1.0272036648890317,0.6638662806576674,63.14960667536103,56.36825926890117,-0.6223925240031392,-0.7351374309496244,-0.41656738935721194,0.3381315459638845,19.365153859162405,0.32790470123291016,0.04719094182095418,0.6769365787506096,0.006177891357809884,1.3476952661434094,0.34155723505421065,1.0123159224470086,-1.268573600692255,87.91957141984653,28.014077004552114,0.33537934369639977,10,-0.5567789077758789,-0.9705104827880859,-0.2910430431365967,0.09353017807006836,-0.3036966323852557,3,-0.05147552490234375,-1.7058866371697299,12.981953620910645,3.7222235597180537,12.764084815979006,1.3934386632945923,12.821303367614744,-0.05147552490234375
3313,2006-10-06,13.08098602294922,13.204224586486815,12.944541931152346,13.069981575012207,1298675.0,-0.003353445870535543,1.0170969928404492,0.0632964163663494,66.33581777658955,58.590676271313114,-0.4273608316465616,-0.6422423579349221,-0.3836400686523742,0.3584059237720254,18.070705527251086,0.2596826553344691,0.062387546183082065,0.5809860229492205,-0.11774496392124334,1.2797170098196844,0.23162052951398948,0.9303515163844516,-1.0358678774364058,79.25938884814026,14.029548625129934,0.3493654934352316,10,-0.36641788482666193,-0.9264965057373065,-0.2992959022522008,0.13754415512084783,-0.176055908203125,4,-0.05080754378259977,-1.0272036648890317,13.125,-1.7058866371697299,12.981953620910645,3.7222235597180537,12.764084815979006,-0.05080754378259977
3314,2006-10-09,13.16901397705078,13.248238563537598,12.98415470123291,12.999560356140135,798381.0,0.006729458616278938,-1.6373450543590016,15.398648063087903,70.04990732732443,60.5125568876519,-0.4217396123518107,-0.6822258610143042,-0.48415970635234196,0.2521800724670822,16.568863437642957,0.2640838623046875,0.15267552313285826,0.6163071155548074,-0.11822004759534366,1.3508342787049585,0.2490435339797319,0.983570697129883,-0.9616209298016045,87.58631510523654,14.151469334809988,0.3672635815750756,10,-0.31580114364623846,-0.9925174713134748,-0.5375220775604248,0.049516201019288886,-0.019805908203125,0,-0.046457265529181724,1.0170969928404492,13.08098602294922,-1.0272036648890317,13.125,-1.7058866371697299,12.981953620910645,-0.046457265529181724
3315,2006-10-10,13.158011436462402,13.221831321716307,13.127201080322266,13.149208068847654,1484979.0,-0.0008354870461486641,-2.583301735189431,0.051951487182383786,65.17177486148735,61.336087766793085,-0.3437291055113736,-0.651045356410247,-0.4844024574200212,0.24399806527439694,16.327267882196562,0.09463024139404119,0.2784617287115214,0.5713036537170417,-0.21011993851363897,1.3527272459477224,0.18059185760170138,0.9620154498323821,-0.7840831066070795,82.91698641267554,9.227989259415708,0.3907117961153408,10,-0.2838921546936035,-0.9815149307250977,-0.576585054397583,0.060518741607666016,0.22227096557617188,1,-0.03997332787327823,-1.6373450543590016,13.16901397705078,1.0170969928404492,13.08098602294922,-1.0272036648890317,13.125,-0.03997332787327823
3316,2006-10-11,13.056777954101562,13.089789390563965,12.98415470123291,13.052376747131348,2423315.0,-0.007693676422890872,1.9999593743652244,0.49994583468736525,77.43765436860403,63.19175444333364,-0.17846330649451225,-0.5402457596399124,-0.38539341279973627,0.3245959340341109,16.23473165040736,0.1738567352294922,0.34644254111989703,0.44641261100769114,-0.36277428625534647,1.2555995082707287,0.04181916237617145,0.8510060596392108,-0.5429599868570758,48.52084054514942,-32.60409923452995,0.4045934486315192,10,-0.15845108032226562,-0.8802814483642578,-0.47535157203674316,0.16175222396850586,0.30149745941162287,2,-0.027641979153641194,-2.583301735189431,13.158011436462402,-1.6373450543590016,13.16901397705078,1.0170969928404492,13.08098602294922,-0.027641979153641194
3317,2006-10-12,13.263644218444824,13.26584529876709,13.041373252868652,13.054576873779295,1399098.0,0.015843592122839034,1.1030830194916883,47.50227518959954,86.04652055628125,66.27099746810563,-0.3222755228569163,-0.725371808167143,-0.5958863157209855,0.09907136835003882,15.973747695114621,0.2244720458984375,0.38607351261599554,0.6158668994903564,-0.24252620902623256,1.4742600080069455,0.18667034523206283,1.04506345374865,-0.6323189557934406,99.31495261359825,14.086710445663343,0.4291965542582942,10,-0.32570409774780273,-1.0783443450927734,-0.6855189800262451,-0.04511404037475586,-0.030809402465818536,3,-0.041314101248214996,1.9999593743652244,13.056777954101562,-2.583301735189431,13.158011436462402,-1.6373450543590016,13.16901397705078,-0.041314101248214996
3318,2006-10-13,13.1624116897583,13.25924301147461,13.061180114746096,13.246039390563965,1398643.0,-0.007632331433147677,2.5999999999999677,-0.400003649252128,76.7881370998683,68.53473644739944,-0.14523648335091366,-0.5937439109080049,-0.5052781646030251,0.18417057512805002,15.69865984258133,0.2024641036987287,0.40926935832967537,0.476012039184571,-0.4028067428001716,1.3548308211693136,0.036602648192200604,0.9154214301769414,-0.41687282060608943,63.281128332216106,-20.801872417522638,0.4394093909923709,10,-0.2244715690612793,-0.97711181640625,-0.5754837989807129,0.05611848831176758,-0.1298418045043963,4,-0.025915336048102255,1.1030830194916883,13.263644218444824,1.9999593743652244,13.056777954101562,-2.583301735189431,13.158011436462402,-0.025915336048102255
3319,2006-10-16,13.149208068847654,13.217430114746096,13.039173126220705,13.1624116897583,1521331.0,-0.0010031308260112226,1.8928319933140074,0.15788573383512217,72.6574804459978,70.67069612091714,-0.09010342707106389,-0.5340868781861214,-0.5015105952572352,0.18121113122701615,14.932064855507763,0.17825698852539062,0.4159786230148743,0.4159334182739247,-0.4562623427938792,1.2881291793417287,-0.020164462259977256,0.8520312988078267,-0.3100140423647648,58.59385050816868,-23.088671521759018,0.43609788053390164,10,-0.15625047683715643,-0.9639081954956037,-0.6150968074798566,0.025308132171632636,-0.14084529876708984,0,-0.018577389058150873,2.5999999999999677,13.1624116897583,1.1030830194916883,13.263644218444824,1.9999593743652244,13.056777954101562,-0.018577389058150873
3320,2006-10-17,13.063380241394045,13.199824333190918,13.021567344665527,13.13160228729248,1798515.0,-0.006527224073436644,-1.347837009496056,5.166919465510185,67.94683046481758,71.73152550848125,0.04765567471356924,-0.39319553219500314,-0.42460797577444254,0.24705021888460799,13.951363344859907,0.17825698852539062,0.43722605670888726,0.282350349426272,-0.5494112889836984,1.1141119878362424,-0.1335304697787123,0.6982311686312563,-0.14738898589999927,28.125021159615223,-50.089777236353235,0.4158808192049848,10,0.007702350616453302,-0.878080368041994,-0.5710823535919207,0.06932258605956854,-0.07702445983886896,1,0.00657010864474783,1.8928319933140074,13.149208068847654,2.5999999999999677,13.1624116897583,1.1030830194916883,13.263644218444824,0.00657010864474783
3321,2006-10-18,13.036972045898438,13.191020965576172,12.99075698852539,13.089789390563965,1559046.0,-0.0020215438123685203,-1.7575556620683768,0.7741976067993939,63.99375322371963,71.82531956940998,0.09240649698290682,-0.33856116791161384,-0.40406857444397204,0.2491073404555273,13.481499073479075,0.20026397705078125,0.450488063976886,0.22700290679931712,-0.5977087913843224,1.0517146049829567,-0.18535294229250177,0.639358755891136,-0.058007062615244465,16.80008042960503,-56.355965224120624,0.4123558490918195,10,0.0682215690612793,-0.8516721725463867,-0.5446741580963135,0.09573078155517578,-0.12103939056396484,2,0.02633359609359176,-1.347837009496056,13.063380241394045,1.8928319933140074,13.149208068847654,2.5999999999999677,13.1624116897583,0.02633359609359176
3322,2006-10-19,13.160210609436035,13.177817344665527,12.995158195495605,13.050175666809082,2159763.0,0.009453005122947111,1.5151276394579263,-2.0833107632305943,69.83408521368803,72.21401595130982,-0.028286855255911902,-0.38974688360524823,-0.5321486626195373,0.10423601014840855,12.539345050763032,0.18265914916992188,0.48400252007214206,0.29181280136108434,-0.45022328318082216,1.0338488859029908,-0.07920524090986802,0.6628308436320367,0.10563468933105469,63.11450370833451,-8.33514383895671,0.371018042270953,10,-0.035210609436035156,-0.9749107360839844,-0.6624109745025635,-0.027507781982421875,-0.4467430114746094,3,0.015050276166183485,-1.7575556620683768,13.036972045898438,-1.347837009496056,13.063380241394045,1.8928319933140074,13.149208068847654,0.015050276166183485
3323,2006-10-20,13.105194091796875,13.177817344665527,13.010562896728516,13.129401206970215,1106464.0,-0.00418051954272769,1.763636650146944,-0.21999479979199169,61.139913823880256,71.22401667314935,0.03411193300782678,-0.24704127159172273,-0.4825709023469962,0.13897773150460146,9.953352961098142,0.16725444793701172,0.48452188050288214,0.1730858802795403,-0.3915010342083036,0.7376727947673842,-0.10920757696438166,0.45537933752346227,0.15523746490478452,50.48551858770429,-18.681804638999893,0.28229345724392224,10,0.019805908203125,-0.9198942184448242,-0.6073944568634033,0.02750873565673828,-0.4005289077758807,4,0.009739704981708508,1.5151276394579263,13.160210609436035,-1.7575556620683768,13.036972045898438,-1.347837009496056,13.063380241394045,0.009739704981708508
3324,2006-10-23,13.230633735656738,13.279048919677734,13.001761436462402,13.010562896728516,1109645.0,0.00957175017639611,-1.3333453709388128,-9.091163377063388,67.37707759676513,71.46905031040245,-0.0912652572048227,-0.3144182712915793,-0.610401097957368,-0.003331746596389351,8.853895693728928,0.27728748321533203,0.460876500124197,0.2514304161071781,-0.23952511456262648,0.7423859467769827,0.005952650772275803,0.4969081814420804,-0.2354755401611328,83.20619525233546,12.73308990991903,0.245477765334902,10,-0.09903192520141602,-1.0387320518493652,-0.7328341007232666,-0.17385482788085938,-0.43353843688964844,0,-0.014970095489005075,1.763636650146944,13.105194091796875,1.5151276394579263,13.160210609436035,-1.7575556620683768,13.036972045898438,-0.014970095489005075
3325,2006-10-24,13.30325698852539,13.336268424987793,13.100791931152346,13.144805908203125,927430.0,0.005489022999172866,1.0980295524645305,0.7200003466790316,63.41916699526429,69.91144060225358,-0.15770288281798628,-0.3412753776124653,-0.6824919233525488,-0.09267920339836877,8.291294442173639,0.23547649383544744,0.43349773203992825,0.2838908195495602,-0.1721888599228052,0.7399704990219256,0.05585097981337661,0.5119306592857438,-0.30242097854614336,90.44563132254102,20.77669791204231,0.2280398397361829,10,-0.13974428176879883,-1.0827455520629883,-0.805457353591919,-0.24647808074951172,-0.5831871032714862,1,-0.022167069214643065,-1.3333453709388128,13.230633735656738,1.763636650146944,13.105194091796875,1.5151276394579263,13.160210609436035,-0.022167069214643065
3326,2006-10-25,13.331866264343262,13.364876747131348,13.184418678283693,13.30325698852539,1292314.0,0.002150546730214087,2.8139619256855117,0.18055588992946048,59.55287363509936,66.96770205545559,-0.16001450971640807,-0.3231913282693384,-0.7203706605084719,-0.13204248320218603,7.94477612329744,0.18045806884765447,0.38745818663927345,0.2723372459411628,-0.14127179742251883,0.6859462893048445,0.065532724259322,0.47914176762300364,-0.3301048278808594,91.07145620850294,22.731624442774987,0.20680452168184058,10,-0.15404939651489258,-1.097050666809082,-0.83406662940979,-0.2750873565673828,-0.5897893905639666,2,-0.025916137766260894,1.0980295524645305,13.30325698852539,-1.3333453709388128,13.230633735656738,1.763636650146944,13.105194091796875,-0.025916137766260894
3327,2006-10-26,13.492518424987793,13.551937103271484,13.336268424987793,13.342869758605955,1894394.0,0.01205023793811999,-1.64865719539476,5.230774359145367,67.15602122382901,65.89746695811789,-0.3182545141172799,-0.43965466368771544,-0.8935828234789192,-0.3058212848335504,7.81752127189331,0.22007083892822266,0.36768543164832224,0.39062576293945384,-0.01785011104934142,0.7991016369282491,0.1863878259450562,0.5948636999338515,-0.4689700698852537,89.20005338870968,21.322699883327857,0.20423793699439732,10,-0.22117137908935547,-1.164172649383545,-0.9947187900543213,-0.47535276412963867,-0.6404056549072283,3,-0.04273373965422933,2.8139619256855117,13.331866264343262,1.0980295524645305,13.30325698852539,-1.3333453709388128,13.230633735656738,-0.04273373965422933
3328,2006-10-27,12.81910228729248,13.362675666809082,12.731074333190918,13.28125,4776653.0,-0.049910336712838066,1.0211273515737176,-3.088218050191783,40.19728907856782,62.29077902840345,0.33675531390173497,0.26612495105896805,-0.24222972162435674,0.3551979754313521,7.383817175740845,0.761444091796875,0.3156413607368709,-0.29467420578003,-0.6497307786990607,0.06038236713900069,-0.47220249223954447,-0.11714591932051555,0.7328348159790039,10.723833180170017,-52.402501632890875,0.17752828645951504,10,0.3224034309387207,-0.4907565116882324,-0.3213026523590088,0.17055511474609375,0.03301048278808416,4,-0.008240412391105623,-1.64865719539476,13.492518424987793,2.8139619256855117,13.331866264343262,1.0980295524645305,13.30325698852539,-0.008240412391105623
3329,2006-10-30,12.808098793029785,12.902729034423828,12.761883735656738,12.783890724182127,1837139.0,-0.0008583669913924119,-3.129025944978752,-0.052381669717315345,40.19726759955287,59.20749426559626,0.3288679679755919,0.29100863355652784,-0.2391861792900869,0.35459862855560154,7.558006288830866,0.14084529876708984,0.2213827154906305,-0.30501747131347656,-0.6624054122406129,0.052370469613659765,-0.4837114417770447,-0.1263235008499084,0.7438383102416992,9.383354032648764,-49.12294157837309,0.17869397046356839,10,0.333406925201416,-0.06602144241333008,-0.6998236179351807,-0.22997379302978516,-0.07482337951659979,0,-0.008075641098667985,1.0211273515737176,12.81910228729248,-1.64865719539476,13.492518424987793,2.8139619256855117,13.331866264343262,-0.008075641098667985
3330,2006-10-31,12.654048919677734,12.808098793029785,12.594630241394045,12.6936616897583,2787744.0,-0.012027536314436094,-1.694457317917304,-1.6363457295933246,39.04190777694165,56.435066993732036,0.4679589051390156,0.45997539547742505,-0.08320244857665138,0.49427512964239284,7.89114555526141,0.2134685516357404,0.16103692410185744,-0.45356554985046316,-0.8360817749175347,-0.07104932478339165,-0.6448236623839989,-0.2623074373169274,0.8814709281921385,6.206858077582314,-51.34991756138591,0.19125811253353597,10,0.4192347526550293,0.2343754768371582,-0.5980405807495117,-0.23987579345703125,-0.0022001266479492188,1,0.01130439592871424,-3.129025944978752,12.808098793029785,1.0211273515737176,12.81910228729248,-1.64865719539476,13.492518424987793,0.01130439592871424
3331,2006-11-01,12.581425666809082,12.891724586486815,12.533011436462402,12.764084815979006,2910432.0,-0.005739131666839037,-1.5669341850244187,4.611117798589254,29.9741445820638,52.006184701329346,0.5243034359635725,0.5281311266852704,-0.0076047477874130465,0.5555409668000273,8.296284645486768,0.3587131500244123,0.11014516137574049,-0.5061624050140381,-0.9529230313050654,-0.05940177872301078,-0.7295427181595517,-0.28278209186852443,0.9164585968017569,4.751497771009743,-45.5600170438038,0.2233803131455141,11,0.46104860305786133,0.42363643646240234,-0.6965222358703613,-0.19256114959716797,0.12984275817871094,2,0.011019754208823729,-1.694457317917304,12.654048919677734,-3.129025944978752,12.808098793029785,1.0211273515737176,12.81910228729248,0.011019754208823729
3332,2006-11-02,12.449383735656738,12.482394218444824,12.286532402038574,12.411972045898438,2118867.0,-0.010494989570274393,2.7872336502023844,-0.20481694964809857,29.44161654912692,48.484151670801204,0.6089482919748281,0.6397633691161388,0.13154333740571467,0.6781534729955254,8.661168404617879,0.2948932647705078,0.06621276919470631,-0.6044235229492188,-1.1338042489853688,-0.0750427969130687,-0.8691138859672929,-0.3397331599311446,0.9906081583251947,15.132867430331668,-32.1526550727657,0.26469036301807497,11,0.469851016998291,0.469851016998291,-0.5661306381225586,-0.06051921844482422,0.2354755401611346,3,0.02351065276301534,-1.5669341850244187,12.581425666809082,-1.694457317917304,12.654048919677734,-3.129025944978752,12.808098793029785,0.02351065276301534
3333,2006-11-03,12.416373252868652,12.548415184020994,12.32834529876709,12.469189643859865,1087379.0,-0.002651575651374527,1.0833295716156008,-1.4117617069005548,29.109142701481844,44.23215890465862,0.5967262506692084,0.653958580451885,0.17638918144987947,0.7031686616393991,8.959310410736773,0.22006988525390447,0.02928783013503633,-0.6042033672332767,-1.2050197761740886,-0.0033869582924648256,-0.9046115717036827,-0.3037951627628708,0.9313418817578114,21.07133405248797,-23.75996940861345,0.3004082044704058,11,0.502861499786377,0.502861499786377,-0.5309195518493652,-0.02750873565673828,0.2684860229492205,4,0.03509394477257999,2.7872336502023844,12.449383735656738,-1.5669341850244187,12.581425666809082,-1.694457317917304,12.654048919677734,0.03509394477257999
3334,2006-11-06,12.557217597961426,12.623238563537598,12.400967597961426,12.495598793029785,1334118.0,0.01134343678499139,1.2954675281186598,-1.1666606478638877,36.00970029259031,41.18666260436151,0.39148055962705897,0.49005531072987374,0.046422940991332595,0.548390452049798,9.066503600635256,0.22227096557617188,-0.028712364014154446,-0.4327692031860355,-1.063326165166929,0.197787758794858,-0.7480476841764823,-0.11749072219558876,0.7056029180580072,44.727146661624175,-2.1257910955088164,0.31527848099044636,11,0.3620171546936035,0.3620171546936035,-0.6514072418212891,-0.16835308074951172,0.1254405975341797,0,0.023484117386562753,1.0833295716156008,12.416373252868652,2.7872336502023844,12.449383735656738,-1.5669341850244187,12.581425666809082,0.023484117386562753
3335,2006-11-07,12.632041931152346,12.711268424987793,12.52200698852539,12.52200698852539,1199616.0,0.005958671386173009,-2.440024267637372,1.7857363957159949,39.09950513909817,38.91406610480582,0.23627881686492813,0.3940072350215029,-0.016074778799369582,0.45975020043555404,9.066373748672092,0.18926143646240234,-0.06637369848203001,-0.33164639472961177,-0.9764099085847651,0.3131171191255415,-0.6540281516571884,-0.009264637802035125,0.5526755357486195,57.09087757449738,6.170572146261982,0.3223817569275767,11,0.28719282150268377,0.28719282150268377,-0.6084938049316424,-0.24317741394043146,0.18706035614013494,1,0.00801402361649739,1.2954675281186598,12.557217597961426,1.0833295716156008,12.416373252868652,2.7872336502023844,12.449383735656738,0.00801402361649739
3336,2006-11-08,12.695862770080565,12.735474586486815,12.548415184020994,12.588027954101562,807014.0,0.005052297900534075,1.0000101965383132,0.9800052002079763,37.08692557314054,35.573055476951545,0.08130325861006682,0.3180687175592478,-0.07033339435286479,0.38473372827367847,9.471825372210048,0.1870594024658203,-0.1273542681704143,-0.24977979660034322,-0.9037107132397271,0.40415112003904063,-0.576745254920036,0.0771856617193496,0.41699989163140927,91.17663303239509,40.07214588177588,0.3269654583196923,11,0.1287412643432635,0.22337198257446467,-0.6723146438598615,-0.30699825286865057,0.015405654907228339,2,-0.00346679684932516,-2.440024267637372,12.632041931152346,1.2954675281186598,12.557217597961426,1.0833295716156008,12.416373252868652,-0.00346679684932516
3337,2006-11-09,12.715668678283693,12.761883735656738,12.594630241394045,12.695862770080565,999680.0,0.0015600285354220311,1.9803888246889765,0.18366895722236137,38.95129444874554,35.43461162919352,-0.06737229502373054,0.26889113145536214,-0.08249103390630985,0.3536282924714289,9.387373162695225,0.16725349426269354,-0.18979520183108,-0.20257511138915874,-0.8462440172780781,0.4410937944997606,-0.5244095643336184,0.11925934155530094,0.33108756265440853,89.34003229226742,36.581013152807685,0.3218344529444594,11,-0.12103796005249201,0.20356607437133611,-0.6260995864868182,-0.3268041610717791,-0.052816390991212714,3,-0.0003460496972066407,1.0000101965383132,12.695862770080565,-2.440024267637372,12.632041931152346,1.2954675281186598,12.557217597961426,-0.0003460496972066407
3338,2006-11-10,12.821303367614744,12.825703620910645,12.63424301147461,12.715668678283693,836096.0,0.008307442730987269,2.34618397586546,5.333493836670667,38.25760850414685,35.21909395192618,-0.1929529955063103,0.14376192741377913,-0.18100781419942003,0.23420680054395326,9.212498411490907,0.19146060943603516,-0.25073764887599204,-0.07988500595092951,-0.7143234438526385,0.5545534319507794,-0.3971042249017831,0.23733421299992408,0.16463496621139484,98.96400280217665,47.98857062474833,0.3172192189508543,11,-0.232174873352049,0.09793138504028498,-0.45994806289672674,-0.43243885040283025,-0.24647903442382635,4,-0.010641982947031337,1.9803888246889765,12.715668678283693,1.0000101965383132,12.695862770080565,-2.440024267637372,12.632041931152346,-0.010641982947031337
3339,2006-11-13,12.904930114746096,12.999560356140135,12.799296379089355,12.823504447937012,1152813.0,0.006522484082436053,-2.084738044348444,0.7708231767871435,38.644949553166605,35.174987482617844,-0.29211920112600076,0.043106234137779254,-0.2581717644745094,0.13626111300880872,9.229002781423976,0.20026397705077947,-0.3417093073011692,0.015955638885499113,-0.6076922492862771,0.6396035270572753,-0.2958683052003881,0.3277795829713863,-0.6183977127075213,80.18436308664452,32.78881094619757,0.311823944085888,11,-0.26188373565674006,0.01430463790893377,-0.4704012870788592,-0.5160655975341815,-0.08142566680908381,0,-0.017053237558935286,2.34618397586546,12.821303367614744,1.9803888246889765,12.715668678283693,1.0000101965383132,12.695862770080565,-0.017053237558935286
3340,2006-11-14,13.149208068847654,13.149208068847654,12.896126747131348,12.918133735656738,1225517.0,0.01892904122141892,1.1904754043557937,2.837856197514586,45.36313936558641,36.88487579189813,-0.5126868314350226,-0.2049182955223916,-0.49195098308469376,-0.12352040783241236,9.480931981551391,0.2530813217163068,-0.3333267295801612,0.25594220161437775,-0.37390909262639305,0.8857934958551485,-0.058983445506008536,0.570867848734764,-0.8484151077270496,100.0,55.72790051391371,0.31492564712038545,11,-0.43133783340453924,-0.22997331619262518,-0.6343533992767316,-0.7603435516357404,-0.2662849426269496,1,-0.03548121460313436,-2.084738044348444,12.904930114746096,2.34618397586546,12.821303367614744,1.9803888246889765,12.715668678283693,-0.03548121460313436
3341,2006-11-15,13.380282402038574,13.408890724182127,13.122798919677734,13.149208068847654,2269728.0,0.01757325095025064,-1.0154929908661101,1.0000000000000153,47.24919033336575,38.86349510125801,-0.6912151102207318,-0.4310543146488346,-0.7043040382187638,-0.3673307824230818,10.122506221480155,0.28609180450439275,-0.31767606348589084,0.469851016998291,-0.19427098200732118,1.1339730160039032,0.13779001749548492,0.8019120165010971,-1.0455528366088878,96.4865884138702,55.50588392252094,0.3320609995028057,11,-0.5116643905639648,-0.4610476493835449,-0.8549745082855225,-1.0519366264343262,-0.6426067352294922,2,-0.04194082739693106,1.1904754043557937,13.149208068847654,-2.084738044348444,12.904930114746096,2.34618397586546,12.821303367614744,-0.04194082739693106
3342,2006-11-16,13.358275413513185,13.439701080322266,13.219630241394045,13.424296379089355,2662784.0,-0.0016447327391263533,3.545492150412633,-0.28571310653365306,69.4136391731338,43.34177248699711,-0.5886235778239133,-0.4147104089651794,-0.6558542914277421,-0.35592765638510215,10.828114311389472,0.22007083892822088,-0.28549556588348857,0.43794078826904403,-0.24743099251376321,1.1233125690518513,0.09525489787763952,0.7806266786604485,-0.9590961785583527,89.89076278972865,43.22044494272288,0.34268589039140374,11,-0.43794107437133967,-0.4390406608581561,-0.8208637237548846,-1.0299296379089373,-0.4885578155517596,3,-0.04843491906678932,-1.0154929908661101,13.380282402038574,1.1904754043557937,13.149208068847654,-2.084738044348444,12.904930114746096,-0.04843491906678932
3343,2006-11-17,13.232834815979006,13.397887229919435,13.151408195495605,13.347270965576172,1706726.0,-0.009390478460062579,1.2857193393618926,1.733330444328904,64.12883479178942,46.46612076468589,-0.3745794389655899,-0.29430622112966454,-0.5029678392753141,-0.23996020587252254,11.468834314266102,0.2464790344238299,-0.22978758599446714,0.30611815452575897,-0.388811983440462,1.00104829249198,-0.0413469144573515,0.6535832235088694,-0.750413833394779,67.69757249673526,15.636926119032523,0.3474650689831103,11,-0.25198078155517756,-0.3136000633239764,-0.6712148189544695,-0.9044890403747576,-0.1980638504028338,4,-0.04307335023922887,3.545492150412633,13.358275413513185,-1.0154929908661101,13.380282402038574,1.1904754043557937,13.149208068847654,-0.04307335023922887
3344,2006-11-20,13.032569885253904,13.213027954101562,12.951144218444824,13.182217597961426,978778.0,-0.01513394019573766,1.4791564160320678,1.3076961540064527,62.21589160361347,49.03460814963204,-0.11152254456333921,-0.11556566236455268,-0.27935946780832843,-0.05682443086908684,11.506561524744841,0.28169059753418146,-0.16203016650798752,0.11575641632079936,-0.5664667855652077,0.7979796182068064,-0.22535518462220416,0.4568680172638029,-0.47356649485063507,25.101100215972544,-31.406470847121135,0.3411116009430032,11,-0.038511753082273614,-0.11333513259887518,-0.47094988822936834,-0.7042241096496564,0.0022010803222674014,0,-0.03512319949888909,1.2857193393618926,13.232834815979006,3.545492150412633,13.358275413513185,-1.0154929908661101,13.380282402038574,-0.03512319949888909
3345,2006-11-21,13.008362770080565,13.034770965576172,12.896126747131348,13.034770965576172,1073747.0,-0.0018574322168591895,9.500090282041096,0.17646908875393702,64.2228813537782,52.04971434748067,-0.03164879174516955,-0.12077631006785161,-0.2433150229861507,-0.05399670058283057,11.277007437141334,0.13864421844482422,-0.08508534565310022,0.10629401206970002,-0.5531283687203175,0.7657163928597175,-0.22341717832530783,0.43600520246470786,-0.3789035644837764,20.647778251479114,-40.654815595675856,0.3297111903950086,11,0.008802890777589667,-0.08912801742553533,-0.4192340373992902,-0.6800169944763166,-0.01980686187743963,1,-0.014210729313971049,1.4791564160320678,13.032569885253904,1.2857193393618926,13.232834815979006,3.545492150412633,13.358275413513185,-0.014210729313971049
3346,2006-11-22,12.986355781555176,13.063380241394045,12.907130241394045,13.030369758605955,1308672.0,-0.001691756980825132,1.840006933610586,1.6666787042719668,69.30378878887115,55.42221371860574,0.04011673986798492,-0.13278947932805707,-0.21288777988231544,-0.05055159929123221,10.97023572911368,0.15625,-0.02752671175434429,0.10156254768371653,-0.5278715245405259,0.7309966199079589,-0.21315448842840468,0.41627958379583774,-0.2920772259803499,16.599208040998,-48.45564395238416,0.3147170361121212,11,0.05061626434326172,-0.06712102890014648,-0.35816454887390137,-0.6580100059509277,0.12323951721191406,2,-0.007964717513852415,9.500090282041096,13.008362770080565,1.4791564160320678,13.032569885253904,1.2857193393618926,13.232834815979006,-0.007964717513852415
3347,2006-11-24,12.915932655334473,13.001761436462402,12.915932655334473,12.940140724182127,398509.0,-0.0054228551416037885,-6.090923416325245,0.5500086670133291,67.48840507519174,58.670080004277395,0.15861477026642667,-0.11360195628590652,-0.13248977762090774,0.0017307103062389473,10.03242450921931,0.08582878112792969,0.021007923500356185,0.05996870994567871,-0.5014030388659343,0.6213404587572917,-0.2207171644601278,0.3406545843514852,-0.16202029777985238,3.9472833916834733,-63.91706981861151,0.28068587440580683,11,0.2035660743713379,0.0033020973205566406,-0.27068591117858887,-0.5875868797302246,0.1254405975341797,4,-0.01380132533067735,1.840006933610586,12.986355781555176,9.500090282041096,13.008362770080565,1.4791564160320678,13.032569885253904,-0.01380132533067735
3348,2006-11-27,12.713467597961426,12.8499116897583,12.669453620910645,12.8499116897583,1706726.0,-0.015675604911847052,1.6451576828450012,5.636306334699436,55.243712282013405,60.514386974149254,0.38462178182216356,0.08489611336610636,0.08184706781410078,0.1825851243189227,10.168664952249,0.24647903442382812,0.06726536529283322,-0.13721461296081472,-0.7020238745780958,0.42759464865646635,-0.41961924376945525,0.14519001784782581,0.7262334823608398,8.097140420962877,-60.104092901361454,0.28240463080864014,11,0.3411097526550293,0.20576715469360352,-0.05831766128540039,-0.38512182235717773,0.18265914916992188,0,0.012290116665342632,-6.090923416325245,12.915932655334473,1.840006933610586,12.986355781555176,9.500090282041096,13.008362770080565,0.012290116665342632
3349,2006-11-28,12.704665184020994,12.750880241394045,12.583626747131348,12.676055908203125,1184166.0,-0.0006923692432930784,1.763620892064966,-0.2096776448221744,52.550228630101344,61.31295244798425,0.4045745117382289,0.09017557463458736,0.1084103902812199,0.17143896772211065,10.417494677090355,0.1672534942626971,0.11040625055145625,-0.14084534645080815,-0.7091795390251132,0.4274888461234969,-0.4250124427379607,0.14332174983634438,0.7196309471130391,25.229297615781416,-42.54413963323799,0.28416709628715286,11,0.3069987297058123,0.21456956863403498,-0.04951524734496893,-0.37631940841674627,0.21346855163574396,1,0.02598303668563906,1.6451576828450012,12.713467597961426,-6.090923416325245,12.915932655334473,1.840006933610586,12.986355781555176,0.02598303668563906
3350,2006-11-29,12.79709529876709,12.874119758605955,12.625439643859865,12.755282402038574,1402733.0,0.007275289305722632,1.5393424742910662,1.461515383846219,53.48484788794913,62.0058032873824,0.28714047583961744,0.00949861201032931,0.03851587531133305,0.05921952756201243,10.007567566623283,0.2486801147460902,0.1519773796418562,-0.0555675506591804,-0.6173187985781183,0.5061836972597575,-0.33644317461864937,0.22530807330028857,0.5935740570068369,44.49546573158546,-19.47832453060081,0.28087562395946924,11,0.2145686149597168,0.12213945388793945,-0.1353435516357422,-0.4687495231628418,0.15845108032226562,2,0.01857262615149713,1.763620892064966,12.704665184020994,1.6451576828450012,12.713467597961426,-6.090923416325245,12.915932655334473,0.01857262615149713
3351,2006-11-30,12.720069885253904,12.860915184020994,12.654048919677734,12.783890724182127,1461805.0,-0.006018976315711799,-1.112359222308263,-1.5263433993248792,50.14576559628698,59.86492844551053,0.2912993125779586,0.10270943643234176,0.12636605636919107,0.116087925631577,9.882739334754314,0.20686626434325994,0.18692000461793867,-0.13952517509460627,-0.6905016060560492,0.4114512558668366,-0.4150133905753286,0.13596304038611606,0.6383177661743193,32.63138448064257,-26.97157070465189,0.2754882154807218,11,0.27068710327148615,0.19916486740112482,-0.028057813644407403,-0.3917241096496564,0.2640848159790057,3,0.021107275775306134,1.5393424742910662,12.79709529876709,1.763620892064966,12.704665184020994,1.6451576828450012,12.713467597961426,0.021107275775306134
3352,2006-12-01,12.742076873779295,12.779488563537598,12.519805908203125,12.737675666809082,1421363.0,0.0017300996554194814,5.555607718512634,-0.06896191031213128,47.222186927175336,57.986412016108964,0.19298712835107779,0.1093616193293645,0.1307033397811619,0.07848559834235225,9.222468943556445,0.25968265533447266,0.19096890107445752,-0.13215284347534428,-0.651916982316525,0.3876112953658364,-0.39203491289593373,0.12772922594524516,0.585320341477054,62.73279052553645,7.7737793300095674,0.25988206942058995,12,0.12434005737304865,0.1771578788757342,-0.035760641098020685,-0.41373109817504705,1.6241197586059606,4,0.028842898110595705,-1.112359222308263,12.720069885253904,1.5393424742910662,12.79709529876709,1.763620892064966,12.704665184020994,0.028842898110595705
3353,2006-12-04,12.852112770080565,12.957745552062988,12.676055908203125,12.722270965576172,1172352.0,0.00863563274584389,-1.534639956407759,29.50140845071573,48.181806840737025,56.42706926467825,0.02600066800113865,0.03546218539093893,0.054012564899327487,-0.04033908040124956,8.565364941156961,0.2816896438598633,0.17354825547462482,-0.04390392303466939,-0.517323350103533,0.42951550403419425,-0.2806136365691021,0.19280579049976332,0.4268289667525913,75.87960271159531,23.115410624146847,0.23670971353443182,12,-0.060519695281980646,0.011003971099855292,-0.052266359329221856,-0.5237669944763166,1.2786092758178729,0,0.014726021018791613,5.555607718512634,12.742076873779295,-1.112359222308263,12.720069885253904,1.5393424742910662,12.79709529876709,0.014726021018791613
3354,2006-12-05,12.852112770080565,12.929137229919435,12.79049301147461,12.843310356140135,1059206.0,0.0,-1.4230641021368442,0.06779337343645657,37.70494261882949,53.48063162746173,-0.002558144167945642,0.061859318588769696,0.07328842549704717,-0.04774127336511924,8.152256207327214,0.138644218444826,0.1129058783937733,-0.05864868164062642,-0.5052481962427002,0.3879508329614474,-0.2819484389416633,0.16465107566041048,0.38128081703479033,75.87960271159531,27.888727293294025,0.22329975730103727,12,-0.060519695281980646,0.011003971099855292,-0.11718702316284002,-0.5237669944763166,1.4238548278808612,1,0.0034246491482121666,-1.534639956407759,12.852112770080565,5.555607718512634,12.742076873779295,-1.112359222308263,12.720069885253904,0.0034246491482121666
3355,2006-12-06,12.733275413513185,12.863116264343262,12.64084529876709,12.863116264343262,1043757.0,-0.009246523018692332,2.4237447483620764,-14.750595882990048,20.48199166369369,48.05598750244201,0.08175152393178564,0.19886564209193303,0.2036073138694423,0.06594967378578609,8.202602827343137,0.22227096557617188,0.06071464264108606,-0.18254771232604838,-0.6180020213240596,0.2529065966719628,-0.400274866825054,0.03517944217295721,0.4573029128674353,48.74404688020632,6.603035292888649,0.21772715449900557,12,0.027508258819578302,0.12984132766723455,0.20851612091064275,-0.4049296379089373,1.558097839355467,2,0.014517735314777847,-1.4230641021368442,12.852112770080565,-1.534639956407759,12.852112770080565,5.555607718512634,12.742076873779295,0.014517735314777847
3356,2006-12-07,12.651848793029785,12.742076873779295,12.599032402038574,12.704665184020994,835187.0,-0.006394789858781058,1.241377764494954,0.40677791814788977,19.42862378414793,42.71601180343715,0.12375221504707845,0.29178578593325,0.29488370245087125,0.14103649769404925,8.398833021458216,0.14304447174072088,0.020332795466801556,-0.2617736339569099,-0.7023235752292063,0.17877630731538652,-0.482048604593059,-0.0414986633207608,0.49848318826018634,30.150932138245217,-5.704266338684981,0.2202749706361484,12,0.08692693710327148,0.21126794815063477,0.32900524139404297,-0.3235030174255371,1.5955104827880877,3,0.024004206106769566,2.4237447483620764,12.733275413513185,-1.4230641021368442,12.852112770080565,-1.534639956407759,12.852112770080565,0.024004206106769566
3357,2006-12-08,12.711268424987793,12.772887229919435,12.610034942626953,12.610034942626953,823827.0,0.004696517712948323,-2.2173601755989463,-1.9167057888845396,26.060696789194864,39.4734545264573,0.03603764336545012,0.24455822279537998,0.2424472697157345,0.06986571686183574,8.6591739611218,0.16285228729248225,-0.02314284292093305,-0.2021339893341061,-0.6431043734630215,0.23883639479480934,-0.4226191813985629,0.018351202730350735,0.40123199191696735,31.288516448750194,-0.516577113517247,0.2204851920644573,12,0.027507305145263672,0.15184831619262695,0.3124997615814209,-0.3829226493835449,1.6857385635375977,4,0.021468060237692654,1.241377764494954,12.651848793029785,2.4237447483620764,12.733275413513185,-1.4230641021368442,12.852112770080565,0.021468060237692654
3358,2006-12-11,12.684859275817873,12.761883735656738,12.66285228729248,12.722270965576172,666605.0,-0.0020776171414966793,-1.4324381302631732,-0.36955845917606184,31.00971179217639,37.08006376668787,0.06477357292466834,0.27428388383112967,0.2777341403536706,0.09669005444915335,9.179584604216895,0.09903144836425781,-0.07595470030473273,-0.2217209339141828,-0.6727967381907689,0.22935487036240332,-0.44725883605247496,0.003816968224109374,0.39207947056478964,25.999884439822434,-6.378381571760027,0.22553790213829294,12,0.05391645431518377,0.19916391372680486,0.23437547683715643,-0.3565135002136248,1.9476222991943342,0,0.13254678826218003,-2.2173601755989463,12.711268424987793,1.241377764494954,12.651848793029785,2.4237447483620764,12.733275413513185,0.13254678826218003
3359,2006-12-12,12.684859275817873,12.724472045898438,12.568222045898438,12.65625,2137043.0,0.0,1.8979508812890786,-0.764714879298562,31.851925562603455,34.67640573053835,0.06891589437171675,0.270837352564417,0.27906174281482343,0.09493083483535436,9.495390856335312,0.15625,-0.12467162726999526,-0.21071739196777095,-0.672570741153736,0.25113595721819415,-0.4416440665607535,0.0202092826252116,0.3586515002740178,39.55222673897848,5.4550793966185225,0.2309266745929821,12,0.05391645431518377,0.23547506332397283,0.23437547683715643,-0.3565135002136248,2.020246505737303,1,0.11398335122541914,-1.4324381302631732,12.684859275817873,-2.2173601755989463,12.711268424987793,1.241377764494954,12.651848793029785,0.11398335122541914
3360,2006-12-13,12.682658195495605,12.823504447937012,12.665053367614744,12.753081321716307,855635.0,-0.00017352027913020152,-2.0000361128163715,-2.461548718290395,32.575813949416585,32.72418888088608,0.05942627297124403,0.24906314728503176,0.28443682829242967,0.0924957805775577,9.166926507809873,0.1584510803222674,-0.13890545648446562,-0.18959097862243723,-0.6445837259918861,0.2654017687470116,-0.41708735230716165,0.037905395062287184,0.32943028852295875,44.827277040379855,8.164939566921205,0.227496373684724,12,0.05611753463745117,0.29709529876708984,0.23657655715942383,-0.3543124198913574,2.44938373565674,2,0.1256289791860592,1.8979508812890786,12.684859275817873,-1.4324381302631732,12.684859275817873,-2.2173601755989463,12.711268424987793,0.1256289791860592
3361,2006-12-14,12.81910228729248,12.867518424987793,12.691460609436035,12.709067344665527,1140544.0,0.010758319722385501,-1.4242304863956299,-1.562483072422985,44.835734717876335,32.45902752429731,-0.06871933733556546,0.07211878114111414,0.14579403768579624,-0.04544864973104268,7.987751281509839,0.1848602294921875,-0.14414826328277996,-0.025087881088257546,-0.41233676762883675,0.36216100545232166,-0.21871232435854715,0.16853656218203206,0.16344924217715828,83.82334666305543,41.24554841910886,0.1936244432702898,12,-0.05611848831176758,0.16065120697021484,0.10013246536254883,-0.4907565116882324,2.117077827453615,3,0.11484977126952378,-2.0000361128163715,12.682658195495605,1.8979508812890786,12.684859275817873,-1.4324381302631732,12.684859275817873,0.11484977126952378
3362,2006-12-15,12.711268424987793,12.852112770080565,12.667254447937012,12.830105781555176,1098739.0,-0.008411966757733369,1.2702709033626025,-1.079996533194661,49.86954298179712,32.64655376219287,0.03831387754147286,0.1359662448668324,0.24551931199032495,0.06076967696837343,6.698159876751446,0.1848583221435529,-0.16111277387888023,-0.1005713939666748,-0.40657164303659776,0.20542885510324815,-0.25357151850163717,0.05242873056828756,0.24351836720585496,47.794223079006485,0.8195403996957538,0.15300012453496148,12,0.03741121292114258,0.26848506927490234,0.16065096855163574,-0.3829226493835449,2.112675666809082,4,0.12084481260819224,-1.4242304863956299,12.81910228729248,-2.0000361128163715,12.682658195495605,1.8979508812890786,12.684859275817873,0.12084481260819224
3363,2006-12-18,12.66285228729248,12.7750883102417,12.603432655334473,12.698062896728516,1012858.0,-0.0038089147421461744,-1.2285724898317991,0.29629243238905384,47.63096069180022,33.74944465918962,0.06376579233214841,0.14702955549029184,0.28651599953562723,0.1019312175086462,5.732914245251712,0.17165565490722656,-0.16819170826633645,-0.12048840522766113,-0.3604393725729462,0.11946256211762396,-0.2404638889003028,-0.0005129215550194743,0.2658356518617353,31.617569742061914,-17.359745101006364,0.11997548367264242,12,0.055017948150634766,0.31690120697021484,0.09408044815063477,-0.3345065116882324,2.3173418045043945,0,0.1369481900198095,1.2702709033626025,12.711268424987793,-1.4242304863956299,12.81910228729248,-2.0000361128163715,12.682658195495605,0.1369481900198095
3364,2006-12-19,12.574824333190918,12.676055908203125,12.416373252868652,12.676055908203125,1161901.0,-0.0069516687160523505,4.130467550330196,2.8750304704639635,37.34341365296099,35.62293599133042,0.12105408439689391,0.20976057813145488,0.3631107997412002,0.1810297345402816,5.793023226132024,0.25968265533447266,-0.17434972474764265,-0.1856290817260735,-0.412449460019106,0.04119129656695897,-0.29903927087258886,-0.07221889257955816,0.3293306841062318,35.12197184289519,-13.826497807133293,0.11341018914651584,12,0.06712150573730469,0.353212833404541,0.17935729026794434,-0.24647855758666992,2.378960609436035,1,0.16363308045506098,-1.2285724898317991,12.66285228729248,1.2702709033626025,12.711268424987793,-1.4242304863956299,12.81910228729248,0.16363308045506098
3365,2006-12-20,12.823504447937012,12.860915184020994,12.519805908203125,12.519805908203125,1080563.0,0.019776030913585707,-1.2463675730332022,-3.0000376828797255,54.926680542294264,39.56716452001336,-0.12681724581605813,-0.05636880402888522,0.10600618792877192,-0.07441619530089127,5.751074113464891,0.3411092758178693,-0.18526177593393456,0.07229394912719656,-0.12515467361950705,0.26974257187390016,-0.02643036224615436,0.17101826050054747,0.041628028205858314,90.24394368579038,37.61086083985752,0.09872431137335154,12,-0.18155860900878906,0.10453271865844727,-0.042363882064819336,-0.49515867233276367,2.260122299194336,2,0.14673066487069897,4.130467550330196,12.574824333190918,-1.2285724898317991,12.66285228729248,1.2702709033626025,12.711268424987793,0.14673066487069897
3366,2006-12-21,12.882923126220705,12.944541931152346,12.803696632385256,12.808098793029785,1138726.0,0.004633575675427215,-2.3683502297842716,0.24637699363481938,56.47777114986508,42.94683944897671,-0.1676401502842726,-0.1306312400807066,0.04194332494891917,-0.1351584466776199,5.4783629010926465,0.14084529876708984,-0.1803484888818918,0.1368842601776148,-0.03885675739882544,0.312625277754055,0.04901375138939379,0.2247547689658358,-0.46654987335205256,88.3334988489144,35.45043967040007,0.08787050878822039,12,-0.20246553421020685,0.04511404037475408,-0.06437063217163264,-0.5545773506164569,2.466988563537596,3,0.1745814038394744,-1.2463675730332022,12.823504447937012,4.130467550330196,12.574824333190918,-1.2285724898317991,12.66285228729248,0.1745814038394744
3367,2006-12-22,12.737675666809082,12.8499116897583,12.698062896728516,12.847710609436035,621619.0,-0.011274417924298508,1.6538384612820427,-1.4705769892554998,44.90195278711044,44.49042178174716,-0.02039795907094266,0.000608100175742976,0.17409412016004566,0.006045031578111093,5.344041584059776,0.18486022949218928,-0.1479627842153306,0.0005496501922603869,-0.15593849682351646,0.15703779720803723,-0.07769442331562715,0.07879372370014792,-0.31073904037475586,60.833295716155625,10.410564570246855,0.07824407350788834,12,-0.057218074798583984,0.19036149978637695,0.1562507152557373,-0.409329891204834,2.504401206970213,4,0.17259855765253285,-2.3683502297842716,12.882923126220705,-1.2463675730332022,12.823504447937012,4.130467550330196,12.574824333190918,0.17259855765253285
3368,2006-12-26,12.869717597961426,12.885123252868652,12.709067344665527,12.709067344665527,625254.0,0.010366250060551474,-1.1917912308404668,-1.4599930663893221,50.70172077443218,46.58484347195036,-0.1379690477055746,-0.12556559011162705,0.03348336501113813,-0.13216037448402318,5.432741476977734,0.176055908203125,-0.10066839917662485,0.12477908134460414,-0.04199884808519805,0.2915570107744063,0.041390116629703044,0.20816804605950523,-0.4324288654327386,85.83325057554254,37.03485048273923,0.08338896471490148,12,-0.18926000595092773,0.03741264343261719,0.05006694793701172,-0.5413718223571777,2.4779930114746094,1,0.1518468823391277,1.6538384612820427,12.737675666809082,-2.3683502297842716,12.882923126220705,-1.2463675730332022,12.823504447937012,0.1518468823391277
3369,2006-12-27,13.034770965576172,13.050175666809082,12.907130241394045,12.98415470123291,680237.0,0.01282494090164743,2.513521743713429,0.31507117670105783,61.59045431181563,49.8086924011058,-0.27733209591234065,-0.2789206471494836,-0.13797190534720194,-0.30170696009879094,5.2075815308716145,0.18045806884765625,-0.06274756657916924,0.2733271598815925,0.06353875265141262,0.4831155671117724,0.16843295626650345,0.37822136349668156,-0.5873371690750115,97.09547895916984,46.29538505422747,0.10489420361508965,12,-0.3014965057373047,-0.22007036209106445,-0.08472657203674316,-0.7064251899719238,2.3701591491699237,2,0.14924873872800815,-1.1917912308404668,12.869717597961426,1.6538384612820427,12.737675666809082,-2.3683502297842716,12.882923126220705,0.14924873872800815
3370,2006-12-28,13.034770965576172,13.083187103271484,12.929137229919435,13.036972045898438,702502.0,0.0,2.2557947353569183,-0.043485633537447006,65.70391351178836,52.12737893376269,-0.24823706555616631,-0.27426322814928383,-0.14173889072756474,-0.30540245173799363,5.501868445205984,0.154049873352049,-0.031217416759846017,0.2614433765411377,0.018797736572579993,0.5040890165096954,0.14012055655685884,0.38276619652541655,-0.5632274942626943,87.42843558707581,32.61118078373807,0.12132281998427868,12,-0.2849907875061035,-0.2849907875061035,-0.0781245231628418,-0.7064251899719238,2.372359275817873,3,0.1472226847804805,2.513521743713429,13.034770965576172,-1.1917912308404668,12.869717597961426,1.6538384612820427,12.737675666809082,0.1472226847804805
3371,2006-12-29,12.988555908203125,13.149208068847654,12.986355781555176,13.017165184020994,952422.0,-0.0035455212443008532,-8.866986392395813,12.997833622182903,61.49627027663924,53.41923752207848,-0.19607676851982703,-0.21808381927719367,-0.09905416349480944,-0.2614321973756297,5.907847865177102,0.1628522872924787,8.90330201315237e-05,0.20180401802062953,-0.0575668464973198,0.46117488253857886,0.07211858576165397,0.3314894502796051,-0.4803138189721672,64.39014078552428,6.324157649228525,0.12968543225897486,12,-0.2057652473449707,-0.2057652473449707,-0.020355701446533203,-0.660210132598877,3.384683609008789,4,0.1613012912085976,2.2557947353569183,13.034770965576172,2.513521743713429,13.034770965576172,-1.1917912308404668,12.869717597961426,0.1613012912085976
3372,2007-01-03,13.10959529876709,13.180018424987793,12.973151206970215,13.043574333190918,1658106.0,0.009318925939066247,1.0,-2.307676922564229,66.32822456111523,55.49671128533571,-0.28460023920570876,-0.326940320003704,-0.2262631387531293,-0.3841758919349836,5.880874942924512,0.20686721801757812,0.03593119225094554,0.3044674873352058,0.008876576854497387,0.6000583978159142,0.1566720320948516,0.45226294257556,-0.5500759311667967,85.04661542075378,21.97749956826806,0.1477954552403539,1,-0.3113994598388672,-0.3113994598388672,-0.13149189949035645,-0.7812495231628418,3.3824815750122035,2,0.17089134637145542,-8.866986392395813,12.988555908203125,2.2557947353569183,13.034770965576172,2.513521743713429,13.034770965576172,0.17089134637145542
3373,2007-01-04,13.041373252868652,13.215229034423828,12.920334815979006,13.10959529876709,1120096.0,-0.005203978028585965,1.1102345546736785,-1.0333391113422314,63.02247421157712,58.34994023629306,-0.17549345002632144,-0.25698827860917994,-0.16335700899950467,-0.3180018856052005,6.355914344045507,0.29489421844482244,0.049129383068956756,0.22678241729736293,-0.086717278311502,0.5402821129062279,0.07003256949293046,0.3835322651017954,-0.41980397952960935,43.5714175165985,-21.544113884208983,0.15674984780443244,1,-0.17385578155517578,-0.2255721092224121,-0.022006511688232422,-0.7130274772644043,3.3318662643432617,3,0.16874784412957156,1.0,13.10959529876709,-8.866986392395813,12.988555908203125,2.2557947353569183,13.034770965576172,0.16874784412957156
3374,2007-01-05,12.896126747131348,12.97535228729248,12.838908195495605,12.847710609436035,841094.0,-0.011137362831429964,-3.1333564453689258,-0.7096846343099977,57.05967471715631,58.586939589055504,0.022487618860058234,-0.1141266183267593,-0.029267712510385735,-0.17482547048649266,6.713896211762413,0.20246505737304688,0.06235846151000857,0.07933521270751953,-0.23588672372636665,0.3945571491414057,-0.07827575550942356,0.23694618092446262,-0.20331830246213123,15.204725786300594,-50.30935709730134,0.157610968216943,1,0.06051921844482422,-0.08032560348510742,0.09077930450439453,-0.5677809715270996,3.6377649307250977,4,0.1901023392818333,1.1102345546736785,13.041373252868652,1.0,13.10959529876709,-8.866986392395813,12.988555908203125,0.1901023392818333
3375,2007-01-08,12.918133735656738,12.933539390563965,12.770687103271484,12.871918678283693,1034669.0,0.0017064804771933506,3.228481576862124,0.9545382918373412,53.54329257806422,58.26088641441096,0.01711527325286788,-0.1281444288304474,-0.0647474473356695,-0.19774142945846407,6.606169490190869,0.16285228729248047,0.08416295862507894,0.09209928512573207,-0.22365204877280398,0.4078506190242681,-0.06577638182353596,0.2499749520750001,-0.16263482021696873,33.168217001046905,-28.789364315996906,0.15787566694926786,1,0.038512229919433594,-0.10233259201049805,0.04731559753417969,-0.5897879600524902,3.7147893905639684,0,0.19250430673474783,-3.1333564453689258,12.896126747131348,1.1102345546736785,13.041373252868652,1.0,13.10959529876709,0.19250430673474783
3376,2007-01-09,12.955546379089355,12.96214771270752,12.841109275817873,12.933539390563965,1562227.0,0.002896133775837084,5.875297941495024,0.4761865456046407,59.2039468483424,59.84999686565896,-0.00995978851539725,-0.14929253744132964,-0.11639818130239732,-0.2408795976413476,6.295227263401518,0.12103843688964666,0.12789531844519075,0.11432704925537074,-0.19530461077743766,0.42395870928817914,-0.04048878076103435,0.2691428792717758,-0.1848592758178711,41.58421576535603,-21.249324508572876,0.1548158300164045,1,0.006601810455322266,-0.13974523544311523,0.0099029541015625,-0.6272006034851074,3.897446632385254,1,0.18923044930483357,3.228481576862124,12.918133735656738,-3.1333564453689258,12.896126747131348,1.1102345546736785,13.041373252868652,0.18923044930483357
3377,2007-01-10,12.98415470123291,12.995158195495605,12.786091804504395,12.887324333190918,960147.0,0.002208191094875689,2.518529813016612,4.3999826659733055,62.289526672113894,61.13753085429026,8.020560076893446e-05,-0.16486119819946055,-0.16438481303978136,-0.27756493720665,6.1926971644089805,0.20906639099121094,0.13621176657678546,0.12929105758666992,-0.18027938163453783,0.43886149680787767,-0.025494162023933953,0.2840762771972738,0.23107433319091797,48.01967666088866,-17.987415500640196,0.15478521961060404,1,0.008803367614746094,-0.16835355758666992,-0.029158830642700195,-0.6558089256286621,3.877640724182129,2,0.26101697753625763,5.875297941495024,12.955546379089355,3.228481576862124,12.918133735656738,-3.1333564453689258,12.896126747131348,0.26101697753625763
3378,2007-01-11,14.366196632385256,14.366196632385256,12.9313383102417,13.008362770080565,10869248.0,0.10644065501014977,1.1134519648937455,14.022810093170797,84.43311902953224,63.67560471181434,-1.2821995523438972,-1.4909235334419133,-1.5284356082494757,-1.6604321565663795,7.287472379507304,1.4348583221435565,0.174378916791321,1.4272661209106463,0.6918332770154692,2.1626989648058235,1.0595496989630586,1.794982542858234,-1.5801048278808612,100.0,28.843320100479787,0.3677164219475884,1,-0.7977547645568865,-0.9749116897583026,-1.4733707904815692,-2.0378508567810076,2.711268424987791,3,0.14797794404412756,2.518529813016612,12.98415470123291,5.875297941495024,12.955546379089355,3.228481576862124,12.918133735656738,0.14797794404412756
3379,2007-01-12,14.130722045898438,14.304576873779295,14.007481575012207,14.207745552062988,4496742.0,-0.016390878707311818,1.1951274508077032,-0.056725280097092684,75.25508107799362,64.73684555250381,-0.9777348049543537,-1.2032667196188527,-1.2769804530588633,-1.419886748451411,8.062691797378946,0.35871505737304865,0.2399673502697368,1.1194983959198002,0.2226758313332926,2.0163209605063077,0.6710871136265464,1.567909678213054,-1.344630241394043,85.24141772956925,15.817585531259866,0.4484112822932534,1,-0.5622801780700684,-0.7394371032714844,-1.3033671379089355,-1.8023762702941895,2.9599475860595703,4,0.15869801019576246,1.1134519648937455,14.366196632385256,2.518529813016612,12.98415470123291,5.875297941495024,12.955546379089355,0.15869801019576246
3380,2007-01-16,14.275967597961426,14.392605781555176,14.086708068847654,14.148326873779295,2670963.0,0.010278707032182144,-1.4386140307528354,-1.6571658515446277,76.0493569127818,66.35385517874187,-1.0375060063334995,-1.2891190249056539,-1.3992619380422209,-1.5532971969814522,9.400885936808564,0.3058977127075213,0.2981596063978387,1.1850784778594967,0.1402847548641386,2.229872200854855,0.6626816163618177,1.7074753393571758,-1.4582736968994148,92.73967203149562,24.64582338897874,0.5223968614976787,1,-0.6943211555480957,-0.8714780807495117,-1.4486126899719238,-1.9476218223571777,2.704667091369629,1,0.1581625948925134,1.1951274508077032,14.130722045898438,1.1134519648937455,14.366196632385256,2.518529813016612,12.98415470123291,0.1581625948925134
3381,2007-01-17,14.291373252868652,14.357394218444824,14.159331321716307,14.205546379089355,2040710.0,0.0010791321009600008,-1.2222174666694956,0.6724097996876798,80.5363413895378,67.93253482634438,-0.9484075344296272,-1.2528022906149108,-1.38870981880107,-1.5557443957917734,11.015145535157831,0.1980628967285174,0.3329049872756542,1.1268705844879143,-0.03787344593087916,2.291614614906708,0.5444985692785167,1.709242599697312,-1.4106828765869146,93.69862135452037,23.66659346388279,0.5823720152093969,1,-0.7097268104553223,-0.8868837356567383,-1.4794230461120605,-1.5492959022521973,2.8917264938354457,2,0.16384358815077782,-1.4386140307528354,14.275967597961426,1.1951274508077032,14.130722045898438,1.1134519648937455,14.366196632385256,0.16384358815077782
3382,2007-01-18,14.247359275817873,14.38160228729248,14.110915184020994,14.165932655334473,1094650.0,-0.0030797584159342195,-1.8275868939340771,0.9487310547135636,78.04661070917118,69.60188332607704,-0.811351516319073,-1.1465942065797936,-1.3144575634310645,-1.4961203790748971,12.528232387968991,0.27068710327148615,0.36695102758002207,1.0060520648956324,-0.23306175389993378,2.2451658836911985,0.3864951554978493,1.6256089742934154,-1.3061922833251973,90.06023821178019,21.117047777744887,0.6195569093977827,1,-0.6657128334045428,-0.8428697586059588,-1.4464130401611346,-1.3589348793029803,2.6826581954956,3,0.18288538143902167,-1.2222174666694956,14.291373252868652,-1.4386140307528354,14.275967597961426,1.1951274508077032,14.130722045898438,0.18288538143902167
3383,2007-01-19,14.39700698852539,14.425616264343262,14.086708068847654,14.117518424987793,3365741.0,0.010503540327049699,1.0130741539045545,3.4323979293058677,77.9080345148007,71.91836774803753,-0.8364407046669999,-1.222331650053798,-1.4304404411888711,-1.6266696292956464,13.869131591364281,0.33890819549560725,0.42106519347453464,1.0689920425415043,-0.24039365244021837,2.378377737523227,0.41429919505064206,1.7236848900323665,-1.3977824444702147,93.15788033189948,26.628376857522753,0.6546928474908618,1,-0.7988553047180176,-0.9760122299194336,-1.5960607528686523,-1.4777722358703613,1.861795425415039,4,0.1712014475546284,-1.8275868939340771,14.247359275817873,-1.2222174666694956,14.291373252868652,-1.4386140307528354,14.275967597961426,0.1712014475546284
3384,2007-01-22,14.632481575012207,14.6875,14.26276397705078,14.341988563537598,3801510.0,0.016355801360275368,1.1208706956898653,1.0393735178202788,79.85197682006039,74.8415548860371,-0.8936927706085438,-1.3657715514199786,-1.633360390372598,-1.8428881745892483,14.68516817329519,0.4247360229492205,0.4700708281039887,1.2015837669372562,-0.179984463838057,2.5831519977125694,0.5107996515495987,1.8923678823249137,-1.5476735277397466,90.84234954982415,25.84287851202069,0.6907841153876569,1,-0.8956856727600098,-1.0805449485778809,-1.8210821151733398,-1.7132468223571777,1.5735044479370153,0,0.167092879620373,1.0130741539045545,14.39700698852539,-1.8275868939340771,14.247359275817873,-1.2222174666694956,14.291373252868652,0.167092879620373
3385,2007-01-23,14.705105781555176,14.808539390563965,14.478432655334473,14.52464771270752,3343930.0,0.0049632187247710124,-1.4193552896443749,0.6212131160457512,81.75897639126256,77.3476692796949,-0.7668169813612593,-1.3599273816627573,-1.6743270348379795,-1.895462832930658,16.51783645210301,0.3301067352294922,0.5385505695576249,1.1801279067993171,-0.2812434228030849,2.641499236401719,0.449442241998117,1.9108135716005172,-1.492082378064513,85.67066766196108,19.74339857291777,0.7306856648012009,1,-0.9077901840209961,-1.0926494598388672,-1.8755507469177246,-1.7858710289001465,1.5316896438598633,1,0.16222690852010602,1.1208706956898653,14.632481575012207,1.0130741539045545,14.39700698852539,-1.8275868939340771,14.247359275817873,0.16222690852010602
3386,2007-01-24,15.132041931152346,15.360915184020994,15.0,15.281689643859865,4617613.0,0.029033191324110197,1.342853605311667,-0.8292658436561958,83.61376385126621,79.71702896626738,-0.9527403716531726,-1.6967173361121528,-2.0660493278168293,-2.3015256384675045,19.076001114907587,0.6558094024658185,0.6486252852764842,1.4946081161499034,-0.09890657491137844,3.0881228072111853,0.6978507706192634,2.2913654616805434,-1.7594669289543532,82.03798659235132,17.763764659148762,0.7967573455306407,1,-0.9859151840209979,-1.2433977127075213,-2.2727773189544695,-2.2128071784973162,0.9264965057373065,2,0.12216413135711779,-1.4193552896443749,14.705105781555176,1.1208706956898653,14.632481575012207,1.0130741539045545,14.39700698852539,0.12216413135711779
3387,2007-01-25,14.936180114746096,15.103432655334473,14.856953620910645,15.041812896728516,2050707.0,-0.012943515309921882,1.1538564106837785,0.7058763550156971,80.21056248831097,79.2478560172428,-0.5038497561471988,-1.3994548453385072,-1.83716205407638,-2.0868770961035814,21.110555218356765,0.275088310241701,0.7736134375635881,1.1888210773468035,-0.4461345293874661,2.823776684081073,0.3713432739796687,2.0062988807139384,-1.3250042907293427,66.66671656301975,-0.21692387700389304,0.8174778033671349,1,-0.25198173522949396,-1.0475358963012713,-2.0648114681243914,-2.0169453620910662,1.0761432647705025,3,0.1504346904426841,1.342853605311667,15.132041931152346,-1.4193552896443749,14.705105781555176,1.1208706956898653,14.632481575012207,0.1504346904426841
3388,2007-01-26,14.823944091796875,14.856953620910645,14.502640724182127,14.722710609436035,2116141.0,-0.007514372623185772,3.2368611619539833,-0.9583528944422537,81.06386503329568,79.89327645672081,-0.3574427720626261,-1.1945516814462849,-1.695929295577404,-1.9572650145154213,22.925722452987777,0.4335393905639684,0.8989264268291741,0.9788737297058105,-0.6687695661714717,2.6265170255830927,0.15505208176716856,1.8026953776444525,-1.002799544579613,51.10226271065022,-21.396462257886398,0.8238216479386413,1,-0.1001324653625506,-0.9352998733520508,-1.9597275257110596,-1.9047093391418457,1.430456161499027,4,0.14207240438002167,1.1538564106837785,14.936180114746096,1.342853605311667,15.132041931152346,-1.4193552896443749,14.705105781555176,0.14207240438002167
3389,2007-01-29,14.980194091796875,15.039612770080565,14.771126747131348,14.848151206970215,1613574.0,0.010540379741884154,1.140352077607622,1.3043400438997277,81.84911702364272,80.53769424681646,-0.42524196884323295,-1.2623014484759132,-1.8234650239797325,-2.0959324214891453,24.992168408900493,0.268486022949217,1.0369185502075595,1.037852573394776,-0.6378340734446972,2.7135392202342494,0.20000924997503944,1.8756958968145128,-0.9742770681631647,56.857945642189556,-19.764205644132936,0.8378433234197368,1,-0.2563824653625506,-1.0915498733520508,-2.1313822269439697,-2.0609593391418457,1.3380279541015625,0,0.08535325472476485,3.2368611619539833,14.823944091796875,1.1538564106837785,14.936180114746096,1.342853605311667,15.132041931152346,0.08535325472476485
3390,2007-01-30,14.953784942626953,15.035210609436035,14.815140724182127,15.030810356140135,1327302.0,-0.001762937716834001,4.1282849047169705,-0.5833363426912193,80.96863474361257,80.58572684171367,-0.3269560682794115,-1.1433745751550077,-1.7759314671659254,-2.0513886771893297,27.032807545292613,0.22006988525390803,0.9881338338811521,0.9154927253723137,-0.761148655309956,2.5921341060545835,0.07717203503117886,1.7538134157134486,-0.7852681397467691,52.5640968658818,-27.313220249006655,0.8383206903411347,1,-0.22997331619262873,-1.0134243965148926,-2.1687934398651123,-2.034550189971924,1.555898666381836,1,0.08373806933338801,1.140352077607622,14.980194091796875,3.2368611619539833,14.823944091796875,1.1538564106837785,14.936180114746096,0.08373806933338801
3391,2007-01-31,15.083626747131348,15.096831321716307,14.722710609436035,14.986796379089355,1581766.0,0.008682872262945951,5.071440731741436,-1.2571223395694076,81.54763781355521,80.97472985331189,-0.37168498516526327,-1.1681003408179826,-1.890153907510907,-2.15952132514556,28.784185614789926,0.37412071228027166,0.9923385008401304,0.9405809879302982,-0.7216408534318681,2.6028028292924645,0.10947006724921415,1.7716919086113823,-0.7720221385142665,96.70336647745313,12.267671299666503,0.8311109206810834,1,-0.35981512069702326,-1.0541377067565918,-2.298635244369507,-2.1643919944763184,1.346831321716305,2,0.07645168483786602,4.1282849047169705,14.953784942626953,1.140352077607622,14.980194091796875,3.2368611619539833,14.823944091796875,0.07645168483786602
3392,2007-02-01,15.3499116897583,15.4313383102417,15.143046379089355,15.143046379089355,2242010.0,0.01765390692113189,-1.787242870446352,2.1363681131443655,72.23882798034785,80.34481801615046,-0.51978676401502,-1.3259214578910683,-2.136693734667123,-2.3985684238856972,30.697265929757133,0.34771156311035156,0.9910944165744908,1.0948501110076911,-0.5760599171609044,2.7657601391762867,0.25939509692339335,1.930305125091989,-0.9123898120927496,91.23217054661589,8.403171599724146,0.8354550140842973,2,-0.5028605461120605,-1.2852110862731934,-2.5456643104553223,-2.4306769371032715,1.155369758605957,3,0.04616487452524942,5.071440731741436,15.083626747131348,4.1282849047169705,14.953784942626953,1.140352077607622,14.980194091796875,0.04616487452524942
3393,2007-02-02,15.242076873779295,15.32790470123291,15.114437103271484,15.30589771270752,1679008.0,-0.0070251098611175955,2.95915912728945,-0.30851397327974156,76.66313397416002,79.99050214438374,-0.31231587499535785,-1.1012222217531562,-2.0059158076068098,-2.262897547370329,32.947232526724086,0.2354745864868164,0.9802045780906568,0.8769801139831532,-0.7465781322283966,2.500538360194703,0.06520099087737741,1.688759237088929,-0.6654206955530828,73.29183769598252,-8.850641833904874,0.8117791231057752,2,-0.28719139099120916,-1.1718740463256818,-2.4378294944763166,-2.322842121124266,0.8252658843994158,4,0.05053422260731044,-1.787242870446352,15.3499116897583,5.071440731741436,15.083626747131348,4.1282849047169705,14.953784942626953,0.05053422260731044
3394,2007-02-05,15.347710609436035,15.510562896728516,15.270687103271484,15.393925666809082,1985728.0,0.006930403023912124,-1.395618838992333,0.7241374157588597,76.21097638454938,79.37405769919339,-0.3417652711480006,-1.0685578024408162,-2.080449796659641,-2.3409579413385444,35.8284151675614,0.2684860229492205,0.9908394239877385,0.8600346565246575,-0.6636634388097669,2.3837327518590836,0.09818560885744532,1.6218837041918697,-0.6513989327276555,79.32959135625083,-1.41159066455117,0.7618490476672127,2,-0.3411087989807129,-1.2070856094360352,-2.5539166927337646,-2.428475856781006,0.6888208389282227,0,0.059076540269297206,2.95915912728945,15.242076873779295,-1.787242870446352,15.3499116897583,5.071440731741436,15.083626747131348,0.059076540269297206
3395,2007-02-06,15.404930114746096,15.4313383102417,15.330105781555176,15.343310356140135,2565542.0,0.003728211116704294,-1.2999837495260278,-1.333326454808166,76.68776578651321,78.60450235866529,-0.32327046582616425,-0.9801743959292022,-2.1044830632413554,-2.3757893777136605,38.927773070642516,0.10123252868652344,0.9980142711980164,0.7929143428802501,-0.5909437325400404,2.1767724183005406,0.10098530517010573,1.4848433805903944,-0.5783382428344943,86.59231131441707,7.18074751533625,0.691929037710145,2,-0.39832830429077326,-1.2643051147460955,-2.630942583084108,-2.4856953620910662,0.7284336090087908,1,0.05928569129165395,-1.395618838992333,15.347710609436035,2.95915912728945,15.242076873779295,-1.787242870446352,15.3499116897583,0.05928569129165395
3396,2007-02-07,15.407130241394045,15.545775413513185,15.270687103271484,15.385123252868652,1950739.0,0.00014281964485141074,-1.192993393292952,0.3571417516598909,78.36382329041498,78.39930911445461,-0.31552671310691593,-0.8319451119309207,-2.0720776975851543,-2.357048023267252,42.38355748803841,0.275088310241701,0.9769709718586004,0.6725352764129653,-0.5137329163979292,1.8588034692238598,0.07940118000751717,1.2656693728184134,-0.471103005511738,67.85697703469683,-9.785935597022217,0.5931340964054476,2,-0.3829221725463885,-1.2488989830017108,-2.6573500633239764,-2.4878954887390154,0.6866197586059553,2,0.07156124147328446,-1.2999837495260278,15.404930114746096,-1.395618838992333,15.347710609436035,2.95915912728945,15.242076873779295,0.07156124147328446
3397,2007-02-08,16.373239517211914,16.720951080322266,15.664612770080565,15.691020965576172,10072230.0,0.06270533582056981,-1.8742533149959688,31.00008667013097,84.53845610236107,78.78537478879522,-1.180493388293824,-1.6138787209470067,-2.9893714214326135,-3.2952960260775352,46.2277386452728,1.3138208389282209,0.9705388635891872,1.469190311431884,0.3707538027461119,2.567626820117658,0.919972057088998,2.01840856577477,-1.327457609356049,78.35614454169418,2.5652376406280695,0.5492182543428868,2,-0.6514086723327637,-1.627420425415039,-3.5904488563537598,-3.4540047645568848,0.022006988525390625,3,0.003494638405282524,-1.192993393292952,15.407130241394045,-1.2999837495260278,15.404930114746096,-1.395618838992333,15.347710609436035,0.003494638405282524
3398,2007-02-09,16.492076873779293,16.646127700805664,16.274208068847653,16.373239517211914,4531731.0,0.007258023462153318,-1.3472346777251167,0.17419250221566862,83.88131019587594,79.01117403015448,-1.1597857363623003,-1.6498743318229412,-3.0504788020846867,-3.3832953096107143,46.83329195452619,0.37191963195801137,0.9195400911493756,1.4817336559295615,0.20541070795491123,2.7580566039042136,0.8435721819422355,2.1198951299168876,-1.221389770507809,84.21844504416327,9.904663099672064,0.6381614739873258,2,-0.7702460289001429,-1.7462577819824183,-3.6938810348510707,-3.572842121124264,0.18926048278809304,4,0.0008006617168974106,-1.8742533149959688,16.373239517211914,-1.192993393292952,15.407130241394045,-1.2999837495260278,15.404930114746096,0.0008006617168974106
3399,2007-02-12,16.373239517211914,16.522886276245114,16.177377700805664,16.439260482788086,3422995.0,-0.007205724147230863,1.962273715883692,-0.5555573388973764,79.88959834151447,78.891281096588,-0.9192312295969707,-1.4276136046180152,-2.873818331497283,-3.2311515833854436,47.34618661998589,0.3455085754394496,0.8908950769409749,1.2507704257965084,-0.09244331327656852,2.5939841648695854,0.5791635562599691,1.9223772953330478,-0.8124996185302731,76.02425705853574,3.017043604182021,0.6716068695365387,2,-0.6514086723327637,-1.627420425415039,-3.5315802097320557,-3.4540047645568848,0.4907569885253906,0,-0.018682726696304552,-1.3472346777251167,16.492076873779293,-1.8742533149959688,16.373239517211914,-1.192993393292952,15.407130241394045,-0.018682726696304552
3400,2007-02-13,16.533891677856445,16.533891677856445,16.307218551635742,16.386444091796875,2604621.0,0.009811873849133512,2.074626479529138,-2.2333448893511294,77.76811000655879,78.4713335624773,-0.929970467071632,-1.4866561304641905,-2.976568153374812,-3.35557353246174,47.74384729403517,0.22667312622070312,0.8774596192405575,1.2985263824462887,-0.12242199163219425,2.71947475652477,0.5880521954070481,2.0090005694855293,-0.7411095428466794,87.10169973012641,14.607401093557016,0.7104741870392409,2,-0.6161975860595703,-1.7880725860595703,-3.6476681232452393,-3.614656925201416,0.316900253295902,1,-0.030081256075863427,1.962273715883692,16.373239517211914,-1.3472346777251167,16.492076873779293,-1.8742533149959688,16.373239517211914,-0.030081256075863427
3401,2007-02-14,16.632923126220707,16.648326873779293,16.505281448364258,16.533891677856445,2963597.0,0.005989603070696958,1.2034286721608345,0.6716383157622646,84.95012356155881,79.88369973816741,-0.8785071328564662,-1.4769964232459607,-3.012869548893054,-3.423018181943224,48.203197003783686,0.1430454254150355,0.8521442137702167,1.2804803371429472,-0.1976836707177867,2.758644345003681,0.5413983332125802,2.019562341073314,-0.6545072021484408,91.66668923695315,17.67369988554421,0.7390820039303666,2,-0.7152290344238317,-1.8794016838073766,-3.7466995716095006,-3.7136883735656774,0.2068653106689453,2,-0.030034372110954943,2.074626479529138,16.533891677856445,1.962273715883692,16.373239517211914,-1.3472346777251167,16.492076873779293,-0.030034372110954943
3402,2007-02-15,16.85299301147461,16.903608322143555,16.57570457458496,16.725351333618164,2437402.0,0.013230980723224484,1.8653860577524064,1.288900444906639,90.01734902921429,81.36750141095122,-0.9643550794562135,-1.5724712850639815,-3.1670682517672333,-3.602451426032431,49.004443065466724,0.32790374755859375,0.8444581582038424,1.370268535614013,-0.1563084404014603,2.896845511629488,0.6069800476062746,2.1335570236217496,-0.726070056152345,93.03040808501028,15.47509069958737,0.7632884880077372,2,-0.7658452987670898,-2.0081429481506348,-3.9640183448791504,-3.93375825881958,0.07922554016113281,3,-0.045050930179444504,1.2034286721608345,16.632923126220707,2.074626479529138,16.533891677856445,1.962273715883692,16.373239517211914,-0.045050930179444504
3403,2007-02-16,16.86179542541504,16.90140724182129,16.758363723754886,16.85299301147461,2647334.0,0.0005223056779550816,2.2500270850034947,0.06896191031215912,89.40090711859646,82.83304927028978,-0.803762625174631,-1.4621133667316641,-3.112086405966016,-3.567588320279288,49.765005675303364,0.1430435180664027,0.8281482708221013,1.2558315277099616,-0.2993886883600396,2.811051743779963,0.47822141967495924,2.0334416357449623,-0.5795353967285166,94.24247676977787,13.487901831036751,0.7776101080350007,2,-0.7746477127075195,-1.944322109222412,-3.957415819168091,-3.9425606727600098,-0.037410736083984375,4,-0.02766899419112423,1.8653860577524064,16.85299301147461,1.2034286721608345,16.632923126220707,2.074626479529138,16.533891677856445,-0.02766899419112423
3404,2007-02-20,17.077465057373047,17.158891677856445,16.663732528686527,16.835386276245114,3029030.0,0.012790431061269869,1.4456408589690877,27.50140845070463,91.2041124917938,84.44597668198763,-0.8361983036872402,-1.5654822565168764,-3.260150584954218,-3.745203914481797,50.18337191076825,0.4951591491699183,0.8738807315993782,1.3492519855499268,-0.26695688195150424,2.9654608530513578,0.541147551799213,2.1573564193006423,-0.6709353699951173,90.4392168806912,5.86597738302784,0.8081044337507153,2,-0.862675666809082,-1.4942784309387207,-3.5976016521453857,-3.751100540161133,-0.40493011474609375,1,-0.023195930981257384,2.2500270850034947,16.86179542541504,1.8653860577524064,16.85299301147461,1.2034286721608345,16.632923126220707,-0.023195930981257384
3405,2007-02-21,17.090669631958008,17.205106735229492,16.989437103271484,17.068662643432614,2239738.0,0.000773216314048808,-1.390246480361899,0.09090837463265306,90.78713424496974,85.82634456582704,-0.6538982317547735,-1.4659635276126082,-3.200371320945818,-3.723264689609131,50.444778263920206,0.2156696319580078,0.9297301847830326,1.243178367614746,-0.4068689266191896,2.893225661848682,0.41815472049777824,2.068202014731714,-0.5336675464843736,83.64776103131558,0.5837479437363413,0.8250236471169676,2,-0.6558098793029785,-1.4447622299194336,-3.6108062267303467,-3.7643051147460938,-0.4951591491699219,2,-0.013262975126313692,1.4456408589690877,17.077465057373047,2.2500270850034947,16.86179542541504,1.8653860577524064,16.85299301147461,-0.013262975126313692
3406,2007-02-22,16.980634689331055,17.121479034423828,16.837587356567386,17.121479034423828,2244736.0,-0.006438304934594075,3.031282586027061,-6.3999826659722725,85.38684628670698,85.92061014186547,-0.33211444138044754,-1.2757437859466503,-3.0145013617568956,-3.5788258171165683,49.77403838184611,0.28389167785644176,0.9879373600901538,1.0407137870788574,-0.6472558972143716,2.7286834713720864,0.1967289449322429,1.884698629225472,-0.3169021606445277,64.3356728123447,-16.964156000548897,0.8439848421466148,2,-0.28939247131347656,-1.3347272872924805,-3.4875667095184326,-3.6410655975341797,-0.3829231262207067,3,-0.007646519729930246,-1.390246480361899,17.090669631958008,1.4456408589690877,17.077465057373047,2.2500270850034947,16.86179542541504,-0.007646519729930246
3407,2007-02-23,17.183099746704098,17.20950698852539,16.894805908203125,16.998239517211914,3891482.0,0.011923291506898304,1.6481662787898244,-1.3125143886353228,90.45875425895237,86.65143725998507,-0.4555229012481661,-1.371565129573085,-3.139130752556511,-3.7472226934706967,49.73938942382304,0.3147010803222656,1.0551476040954846,1.1308328628539996,-0.5748519689492326,2.83651769465723,0.2779904469523835,1.9836752787556158,-0.4110923767089787,95.16151015401321,12.317956773775947,0.8528424159016154,2,-0.48965740203857067,-1.5349922180175746,-3.690031766891476,-3.843530654907223,-0.536972045898434,4,-0.019979591277196507,3.031282586027061,16.980634689331055,-1.390246480361899,17.090669631958008,1.4456408589690877,17.077465057373047,-0.019979591277196507
3408,2007-02-26,16.930017471313473,17.301937103271484,16.859594345092773,17.231513977050778,2823642.0,-0.014728557659636987,-1.0000000000000322,-1.6309430458110095,81.0717326222958,86.78278551340523,-0.14950819291343365,-1.004091447822768,-2.808697469845182,-3.4601790096444667,51.14890619847314,0.44234275817871094,1.1250013912328356,0.772446918487546,-0.8729201337742793,2.4178139707493713,-0.05023660764336668,1.5951304446184587,-0.09243011474608664,41.724073005919564,-39.84700808962981,0.8226835261309127,2,-0.12543964385985973,-1.2356948852539027,-3.436949491500851,-3.590448379516598,-0.1870594024658203,0,0.00013001051688221743,1.6481662787898244,17.183099746704098,3.031282586027061,16.980634689331055,-1.390246480361899,17.090669631958008,0.00013001051688221743
3409,2007-02-27,16.25880241394043,16.855194091796875,16.054136276245114,16.681337356567386,3931014.0,-0.03964644800339767,1.0799986132847414,1.4014588381170605,63.509733164097696,85.19852141979844,0.5629690669666267,-0.24472181805775506,-2.066336172553811,-2.7623910066477038,51.34416760228346,0.8758811950683594,1.061122631881286,0.0373014450073228,-1.5120037368368244,1.5866066268514682,-0.7373511459147508,0.8119540359293964,1.0431346893310547,16.402147943999616,-61.86795736117558,0.7746525909220731,2,0.4192342758178711,-0.4764518737792969,-2.7492291927337646,-2.9027280807495117,0.3235034942626953,1,0.034786219857477985,-1.0000000000000322,16.930017471313473,1.6481662787898244,17.183099746704098,3.031282586027061,16.980634689331055,0.034786219857477985
3410,2007-02-28,16.205986022949222,16.340229034423828,16.12015724182129,16.22359275817871,2322893.0,-0.0032484797863047143,-1.3255499904261858,0.041669299869083465,62.440028311775365,82.69739972537805,0.6307060100405621,-0.09832480492121576,-1.9414494331232106,-2.682125403853842,51.54998117498592,0.22007179260253906,0.992510614659686,-0.07812499999999645,-1.508353727290313,1.3521037272903182,-0.7932393636451529,0.6369893636451618,1.095951080322262,12.169389810870793,-64.632942026452,0.7151143636451575,2,0.4720506668090785,-0.3158011436462438,-2.5616197586059606,-2.6980633735656774,0.442340850830071,2,0.0287886783943323,1.0799986132847414,16.25880241394043,-1.0000000000000322,16.930017471313473,1.6481662787898244,17.183099746704098,0.0287886783943323
3411,2007-03-01,16.23679542541504,16.37984275817871,15.990317344665527,16.205986022949222,1687642.0,0.0019011124915317978,1.4583175342614159,-1.7498645867188167,47.00192450831157,77.91790811194441,0.6009980570478923,-0.04038252200162873,-1.9027432186059912,-2.688506513135369,51.99091894477402,0.3895254135131836,0.9439832403550064,-0.10497403144836426,-1.4197458850208946,1.209797822124166,-0.7623599582346294,0.5524118953379009,1.0401856613159168,18.79188531068476,-55.42566711047397,0.657385926786265,3,0.4093317985534668,-0.3345065116882324,-2.531909465789795,-2.6320419311523438,0.5413742065429688,3,0.022092725071325203,-1.3255499904261858,16.205986022949222,1.0799986132847414,16.25880241394043,-1.0000000000000322,16.930017471313473,0.022092725071325203
3412,2007-03-02,16.058538436889652,16.22799301147461,16.029930114746097,16.214788436889652,2045254.0,-0.010978581909479868,1.1686611114592271,-5.071503745434869,40.71631330231956,72.50850879902475,0.7316514160744063,0.20415199920942229,-1.652132373901022,-2.48889382906982,51.897130890279186,0.20686531066894176,0.8943233462768969,-0.318662357330318,-1.5568528252196714,0.9195281105590354,-0.9377575912749947,0.3004328766143587,1.1669761001586885,5.201285797694356,-64.95248791536089,0.6190952339446762,3,0.5875887870788539,-0.15624952316284535,-2.041152954101566,-2.1698942184448278,0.8626766204833949,4,0.0335754793837344,1.4583175342614159,16.23679542541504,-1.3255499904261858,16.205986022949222,1.0799986132847414,16.25880241394043,0.0335754793837344
3413,2007-03-05,16.012323379516598,16.183979034423828,15.9000883102417,15.9000883102417,2923155.0,-0.0028779118071473597,-4.0588595171940725,-0.7183044433593523,42.02333679001093,67.04397816549333,0.7204611176009053,0.32783919077186496,-1.5310478679494572,-2.42067222950422,51.77126914157603,0.2838907241821289,0.8148413648047654,-0.40338973999023864,-1.536365746071592,0.729586266091113,-0.9698777430309136,0.16309826305043806,1.1637832698364292,11.75106165645329,-55.27825467925527,0.5664880030406761,3,0.5886893272399938,-0.11003446578979137,-1.7259020805358851,-2.123679161071774,0.32130432128906605,0,0.03958228336181646,1.1686611114592271,16.058538436889652,1.4583175342614159,16.23679542541504,-1.3255499904261858,16.205986022949222,0.03958228336181646
3414,2007-03-06,16.254400253295902,16.362236022949222,16.021127700805664,16.362236022949222,1394554.0,0.015118160434417272,5.326441091674544,-0.9608028074469022,44.037516276041735,61.849576168945774,0.3904103152243721,0.16566582896578197,-1.6910608546458121,-2.6405170365515573,51.478214110853926,0.3499126434326243,0.6988022475175946,-0.2066473484039264,-1.2266115033948104,0.8133168065869576,-0.7166294258993702,0.3033347290915156,0.845145295710445,73.85276876072264,8.975719789160664,0.5099820774954421,3,0.3466124534606898,-0.24207639694214222,-1.9481723308563268,-2.3657560348510778,0.08582878112792613,1,0.03005695737390779,-4.0588595171940725,16.012323379516598,1.1686611114592271,16.058538436889652,1.4583175342614159,16.23679542541504,0.03005695737390779
3415,2007-03-07,16.318222045898438,16.505281448364258,16.232393264770508,16.294013977050778,1173261.0,0.003926431711289702,-2.7014462008123563,-0.22449015688844232,43.18398136060931,57.160368954934924,0.2296433619529168,0.18316471308819615,-1.6784020956982815,-2.6813342582772908,51.267313937236146,0.27288818359375,0.5861629078082622,-0.1884901523590088,-1.0834894235765766,0.706509118858559,-0.6359897879677945,0.2590094832497769,0.7093560687820322,69.09095779801478,7.288561835506542,0.4474996356087841,3,0.2827906608581543,-0.30589818954467773,-2.0119941234588623,-2.4295778274536133,-0.017606735229492188,2,0.016183372279277464,5.326441091674544,16.254400253295902,-4.0588595171940725,16.012323379516598,1.1686611114592271,16.058538436889652,0.016183372279277464
3416,2007-03-08,16.50968360900879,16.628520965576172,16.39744758605957,16.40625,2157491.0,0.011732991656310698,-2.8181818181818183,4.272691459186262,42.471060559288084,51.828402988305555,-0.03983730407171748,0.08278320802154582,-1.7914969785342798,-2.846827953846004,50.94588723170212,0.3102989196777344,0.4390805756267717,-0.05215625762939524,-0.7826945892769395,0.6783820740181472,-0.41742542345316735,0.31311290819437687,0.45024511740535544,83.68588287508658,24.766460213368916,0.3652691658237714,3,0.09132909774780273,-0.4973597526550293,-2.1775975227355957,-2.621039390563965,0.08802795410155895,3,0.008397693623568347,-2.7014462008123563,16.318222045898438,5.326441091674544,16.254400253295902,-4.0588595171940725,16.012323379516598,0.008397693623568347
3417,2007-03-09,16.430458068847653,16.747358322143555,16.40625,16.661531448364258,1319123.0,-0.004798731583075644,-1.440938218694765,-2.234026074609561,40.82399617614088,47.35643227206612,-0.08783862627304018,0.17551389835358933,-1.6285271384771214,-2.745134672282628,49.3670907794512,0.3411083221435547,0.28664583590794734,-0.1342427253723173,-0.8621144742524542,0.5936290235078179,-0.498178599812384,0.2296931490677494,0.4658802325961453,62.59748972059565,7.809684894625917,0.3639358744400678,3,-0.05281686782836559,-0.22227096557616832,-2.0538077354431117,-2.5418138504028285,0.15844917297363637,4,0.021162621373875146,-2.8181818181818183,16.50968360900879,-2.7014462008123563,16.318222045898438,5.326441091674544,16.254400253295902,0.021162621373875146
3418,2007-03-12,16.505281448364258,16.50968360900879,16.331426620483402,16.450263977050778,1738989.0,0.004553943609062916,4.586085293326448,-0.23809523809524982,37.05179214084023,44.41666104725974,-0.25618764293553653,0.10722813690000521,-1.6212668951976354,-2.795210724305976,47.612941767420914,0.17825698852538707,0.15823932151987208,-0.06007957458496094,-0.7876978666768544,0.6675387175069307,-0.4238887206309059,0.303729571460984,0.3312818536074147,66.66666666666666,15.711532604241043,0.36380914604594594,3,-0.18155813217163086,-0.29709434509277344,-2.049405574798584,-2.581425666809082,-0.026409149169921875,0,0.02520003129362025,-1.440938218694765,16.430458068847653,-2.8181818181818183,16.50968360900879,-2.7014462008123563,16.318222045898438,0.02520003129362025
3419,2007-03-13,16.06734275817871,16.439260482788086,16.04093360900879,16.439260482788086,1060570.0,-0.02653324583137895,1.1420160827110857,-6.759993066388886,30.57645271674359,40.876263758922875,0.16956833315228437,0.5492343108451507,-1.1099620590138226,-2.334609234810914,45.79592675212816,0.46434783935546875,-0.026153381752841653,-0.48272342681884695,-1.2396170337351045,0.27417018009741057,-0.8611702302769757,-0.10427662336071819,0.7130320442891644,3.7384237384237387,-41.3016682875142,0.3784468034581286,3,0.256380558013916,0.21896934509277344,-1.5547986030578613,-2.143486976623535,0.40933036804199574,1,0.01657305421529065,4.586085293326448,16.505281448364258,-1.440938218694765,16.430458068847653,-2.8181818181818183,16.50968360900879,0.01657305421529065
3420,2007-03-14,16.036531448364258,16.131162643432614,15.827465057373047,15.864876747131348,1259142.0,-0.0019176356836458908,-1.4642969073441099,-0.4615394477722163,31.52453854457339,39.15655420739641,0.1942412269979279,0.5701036643079078,-1.0046299823135083,-2.2797137890503,43.65387949018772,0.30369758605956676,-0.18261064251339576,-0.4886667251586907,-1.279709425324885,0.30237597500750546,-0.8841880752417879,-0.0931453750755935,0.6910261645700473,22.727244453014688,-19.05119098431761,0.3955213500830979,3,0.25088024139404297,0.24978065490722656,-1.4629180431365967,-2.073063373565674,0.4819545745849645,2,0.018937859913001898,1.1420160827110857,16.06734275817871,4.586085293326448,16.505281448364258,-1.440938218694765,16.430458068847653,0.018937859913001898
3421,2007-03-15,16.133363723754886,16.214788436889652,16.005722045898438,16.043134689331055,978323.0,0.006038230630009744,-1.5333040584265938,0.5256426638813939,28.5714508201319,37.80712504270889,0.09073610120521991,0.45737665613619427,-1.022789957163825,-2.3512326830473818,41.34919040770405,0.2090663909912145,-0.24857450621945887,-0.3668564796447704,-1.1749415741505231,0.4412286148609841,-0.7708990268976486,0.03718606760810772,0.5221864847345188,33.2537130226901,-1.6989179336201161,0.40404254725287686,3,0.15404796600341442,0.152948379516598,-1.5597503185272252,-2.1698956489563024,0.5127639770507777,3,0.010366814371624011,-1.4642969073441099,16.036531448364258,1.1420160827110857,16.06734275817871,4.586085293326448,16.505281448364258,0.010366814371624011
3422,2007-03-16,16.09375,16.199384689331055,16.014524459838867,16.133363723754886,912435.0,-0.0024553914752791783,1.1538495727635365,-0.4390352175199984,31.29923694727745,36.61555839351628,0.15183714912251034,0.46081982492908224,-0.9072442537108643,-2.2882467117949368,38.67764082633012,0.1848602294921875,-0.3110046670494384,-0.368508052825927,-1.178147881057857,0.4411317754060011,-0.773327966941892,0.03631186129003794,0.49555339640009777,39.032204854073065,4.732209925368686,0.40481991411596446,3,0.19366168975830078,0.3895249366760254,-1.5025303363800049,-2.112675666809082,0.5655803680419922,4,0.031314116542778825,-1.5333040584265938,16.133363723754886,-1.4642969073441099,16.036531448364258,1.1420160827110857,16.06734275817871,0.031314116542778825
3423,2007-03-19,16.395246505737305,16.41945457458496,16.179576873779293,16.19718360900879,782931.0,0.01873376346328892,-1.0565966771323592,-4.999855553950151,53.65566736779274,37.68424184815528,-0.100162660706836,0.129202806713824,-1.1255404741468507,-2.563502045969967,36.04215029399516,0.32570457458496094,-0.3118235929652471,-0.04368410110473775,-0.8314432327470058,0.7440750305375303,-0.4375636669258718,0.3501954647163963,0.13310982354062872,92.80576885305699,53.91852521975521,0.3938795658211336,3,-0.1078348159790039,0.16945457458496094,-1.161421537399292,-1.8265843391418457,0.5589790344238281,0,0.01181200514528502,1.1538495727635365,16.09375,-1.5333040584265938,16.133363723754886,-1.4642969073441099,16.036531448364258,0.01181200514528502
3424,2007-03-20,16.681337356567386,16.69674301147461,16.40625,16.40625,1535872.0,0.01744962179921883,-1.1120055468885421,1.3888888888889068,61.32072471970837,39.699435554721845,-0.35685030626951786,-0.19825099651128042,-1.318708783952962,-2.823424628789585,33.23580311806502,0.3014965057373047,-0.27190435085564246,0.26221313476562713,-0.47633024885657704,1.0007565183878313,-0.10705855704547318,0.6314848265767274,-0.8538722991943395,98.22776422264782,53.64920505494197,0.3692716918111021,3,-0.3939256668090856,-0.11663627624512074,-1.4475123882293737,-2.1126751899719274,0.9947185516357386,1,-0.012137219759142392,-1.0565966771323592,16.395246505737305,1.1538495727635365,16.09375,-1.5333040584265938,16.133363723754886,-0.012137219759142392
3425,2007-03-21,16.863996505737305,16.914613723754886,16.61091423034668,16.69234275817871,971053.0,0.01094991038581239,1.225816372176215,0.6239972265557209,63.9296068427624,42.08371847510788,-0.5072975606962409,-0.4203122650954114,-1.4051164748858973,-2.979747276761497,30.381860526833627,0.3036994934082067,-0.2240116937687624,0.45620594024658345,-0.24495687452571246,1.1573687550188811,0.1056245328604355,0.8067873476327314,-1.0191458892822265,94.43088552235857,44.665880638969,0.35058140738614885,3,-0.49295711517333984,-0.29929542541503906,-1.630171537399292,-2.2953343391418457,0.5545768737792933,2,-0.02296747270937982,-1.1120055468885421,16.681337356567386,-1.0565966771323592,16.395246505737305,1.1538495727635365,16.09375,-0.02296747270937982
3426,2007-03-22,16.850791931152347,16.934419631958008,16.672534942626953,16.890405654907227,2103872.0,-0.0007830038733976918,3.103435393971997,-0.2307769234187979,68.98730763288202,45.21297530363467,-0.4923993693146116,-0.43988718810664196,-1.2950354896592042,-2.9404724201356025,28.025867533793186,0.2618846893310547,-0.1954755622132751,0.4494935035705616,-0.23144949637170953,1.130436503512831,0.10902200359942782,0.7899650035416954,-0.9631507904052761,90.90899666175991,34.04022426302445,0.34047149997113496,3,-0.46984958648681996,-0.2860908508300817,-1.5190353393554723,-2.2821297645568883,0.2948951721191371,3,-0.01972049204339088,1.225816372176215,16.863996505737305,-1.1120055468885421,16.681337356567386,-1.0565966771323592,16.395246505737305,-0.01972049204339088
3427,2007-03-23,16.839788436889652,16.945423126220707,16.824384689331055,16.850791931152347,869267.0,-0.0006529956756722299,-4.789790611741351,0.27776975299728046,70.17164707917269,48.892959185671614,-0.4662582458786666,-0.4805610782368852,-1.1862083374245493,-2.905763114903566,25.45523383639398,0.12103843688965199,-0.1669527528258783,0.45565557479858754,-0.1560999760494184,1.0674111256465917,0.14977779937458635,0.7615333502225887,-0.889340586669924,86.20680208405986,22.654772843507835,0.30587777542400224,3,-0.453344345092777,-0.27508735656738637,-1.5041806697845495,-2.271126270294193,0.24427795410155895,4,-0.0115001881888106,3.103435393971997,16.850791931152347,1.225816372176215,16.863996505737305,-1.1120055468885421,16.681337356567386,-0.0115001881888106
3428,2007-03-26,16.932218551635742,16.976232528686527,16.784770965576172,16.892606735229492,1669466.0,0.005488793109990064,2.0000298864314487,-3.5999306638932222,67.82406850117553,53.03158316171961,-0.5495495382408073,-0.6037736264382119,-1.2222779950069373,-2.9629567403745316,22.59571320932298,0.19146156311035512,-0.1467595126968888,0.5479756355285659,-0.06419405727313787,1.1601453283302696,0.24189078912771578,0.854060481929416,-0.902172679335937,92.27801295028972,28.78849270370395,0.30608484640085154,3,-0.530369758605957,-0.36751747131347656,-1.4662196636199951,-2.2722277641296387,0.6007919311523438,0,-0.01611650491998806,-4.789790611741351,16.839788436889652,3.103435393971997,16.850791931152347,1.225816372176215,16.863996505737305,-0.01611650491998806
3429,2007-03-27,16.824384689331055,16.903608322143555,16.725351333618164,16.890405654907227,1654016.0,-0.006368560739742568,2.857278467951628,-1.6666987673343605,63.00905032829618,56.52986224879993,-0.3609990767118809,-0.47578917197740367,-1.050583472765144,-2.819980015215524,22.34706507350782,0.20686721801757812,-0.11604310836246157,0.4118626594543464,-0.22755583066723162,1.0512811495759227,0.0921534143935574,0.7315719045151354,-0.6997201513925759,58.43409978489177,-4.167311307977464,0.31970924506078835,3,-0.3334074020385742,-0.25968360900878906,-1.3220741748809814,-2.164393901824951,0.6866188049316406,1,0.0077174204719898665,2.0000298864314487,16.932218551635742,-4.789790611741351,16.839788436889652,3.103435393971997,16.850791931152347,0.0077174204719898665
3430,2007-03-28,16.672534942626953,16.82658576965332,16.617517471313473,16.82658576965332,1336390.0,-0.009025575051216927,1.7142768705040887,2.333362223377824,54.272489353929906,59.3855331969997,-0.12230654420740805,-0.30271497171861483,-0.8400033196265504,-2.631053890003205,21.944760759950174,0.2090682983398473,-0.08413998233863751,0.2366854667663567,-0.405044468902787,0.8784154024355022,-0.08417950106821692,0.5575504346009303,-0.4627136056136685,15.337374381879773,-42.7547370609077,0.3208649678345725,3,-0.1771564483642578,-0.1078338623046875,-0.7735469341278076,-1.8849024772644043,0.9463024139404332,2,0.060190065219803746,2.857278467951628,16.824384689331055,2.0000298864314487,16.932218551635742,-4.789790611741351,16.839788436889652,0.060190065219803746
3431,2007-03-29,16.595510482788086,16.769365310668945,16.511884689331055,16.511884689331055,1703091.0,-0.004619840960233157,-5.157923547121613,-0.542845469065336,54.335242740528784,61.94508939624984,0.030360165460184163,-0.20810838935556575,-0.7044292368386991,-2.5158649521358143,21.772094394050903,0.2574806213378906,0.010745662148401891,0.14172525405883718,-0.49662253459908,0.7800730427167561,-0.17744864027012142,0.4608991483877958,-0.30904802660747777,18.009299574453962,-37.88067418793058,0.31917389432895915,3,-0.01760578155517578,-0.030809402465820312,-0.5551269054412842,-1.7847704887390137,0.8626766204833984,3,0.049595515460771455,1.7142768705040887,16.672534942626953,2.857278467951628,16.824384689331055,2.0000298864314487,16.932218551635742,0.049595515460771455
3432,2007-03-30,16.597711563110348,16.707746505737305,16.443662643432614,16.58890724182129,913344.0,0.00013263107058647527,1.3076769225641165,0.10528236474769952,52.52404772669023,61.81935388057179,0.11975763254385186,-0.1769154161031672,-0.6454290319560005,-2.4773929687838745,21.504903463503126,0.26408386230469105,0.11032396038669745,0.1169676780700648,-0.4961394906967733,0.7300748468369029,-0.18958590631335426,0.42352126245348387,-0.2422720996791483,28.92557839696258,-24.54365635797021,0.3065535843834193,3,0.09352970123291371,-0.033010482788082385,-0.42913675308227184,-1.7869715690612757,0.9617080688476598,4,0.03301512609600077,-5.157923547121613,16.595510482788086,1.7142768705040887,16.672534942626953,2.857278467951628,16.824384689331055,0.03301512609600077
3433,2007-04-02,16.646127700805664,16.725351333618164,16.551496505737305,16.654930114746097,1106918.0,0.002917036936762152,1.323565774883057,-0.9997833622191779,70.07624274886734,62.79218921714501,0.12367750266464839,-0.18489350689180384,-0.6356437779287631,-2.483914501062536,21.635504660436624,0.17385482788085938,0.21797232269719657,0.1336935997009263,-0.44183829022094656,0.7092254896227992,-0.15407234526000835,0.421459544661861,-0.22860893084893164,44.019341140563746,-15.09028265125464,0.28776594496093605,4,0.06381988525390625,-0.08142662048339844,-0.47535276412963867,-1.8331875801086426,1.0167236328125,0,0.02630874267318939,1.3076769225641165,16.597711563110348,-5.157923547121613,16.595510482788086,1.7142768705040887,16.672534942626953,0.02630874267318939
3434,2007-04-03,16.742958068847653,16.804576873779293,16.681337356567386,16.720951080322266,1425453.0,0.00581699058077656,-1.4347350968422945,-2.5001083423604507,73.43061426671738,63.84785670869556,0.040797553133526065,-0.2563909728433238,-0.6795388014341732,-2.540110760117649,21.484724116328728,0.15844917297362926,0.3258086801430977,0.20609607696532706,-0.36477600542275823,0.7769681593534141,-0.07933996422871559,0.4915321181593697,-0.29929542541503906,78.16070770364837,13.852086077003563,0.2854360411940433,4,-0.033010482788082385,-0.34110927581786754,-0.4935078620910609,-1.8838028907775843,0.6844196319580114,1,0.04718714642249644,1.323565774883057,16.646127700805664,1.3076769225641165,16.597711563110348,-5.157923547121613,16.595510482788086,0.04718714642249644
3435,2007-04-04,16.582305908203125,16.76716423034668,16.560298919677734,16.707746505737305,1280954.0,-0.00959520772756639,-1.4415429465461544,-5.700034668054309,64.28563625174036,63.325448777457595,0.1757743577096491,-0.07898974377114598,-0.4690679297041207,-2.3405408807192956,20.883078346683675,0.2068653106689453,0.35281717267400836,0.03223972320556712,-0.5294823747588353,0.5939618211699713,-0.24862132577663587,0.3131007721877701,-0.08538627624512074,38.414463358049424,-28.59046296083057,0.28086104898220193,4,0.1276416778564453,-0.18045711517333984,-0.3521122932434082,-1.7231507301330566,1.0145244598388672,2,0.05600533431241006,-1.4347350968422945,16.742958068847653,1.323565774883057,16.646127700805664,1.3076769225641165,16.597711563110348,0.05600533431241006
3436,2007-04-05,16.648326873779293,16.70554542541504,16.505281448364258,16.555898666381836,1053754.0,0.0039814104227511304,-1.0681735362190379,-0.7368285006157821,67.355329476567,63.0125245993903,0.08718153797643424,-0.1413378023833083,-0.4972393948098137,-2.367884155307049,19.942347345149873,0.20026397705078125,0.3404543895357932,0.09132852554320792,-0.4717156366296287,0.6543726877160463,-0.19019355554321038,0.3728506066296262,0.32790565490723367,56.707165619401444,-13.264565916202947,0.28152208108641896,4,0.06162071228027699,-0.24647808074950817,-0.3642160892486537,-1.789171695709225,1.1135578155517614,3,0.058294775814176525,-1.4415429465461544,16.582305908203125,-1.4347350968422945,16.742958068847653,1.323565774883057,16.646127700805664,0.058294775814176525
3437,2007-04-09,16.778169631958008,16.795774459838867,16.542694091796875,16.624120712280273,784749.0,0.0077991475757972495,1.6744401668917421,1.6666873026682991,63.425914780129226,62.52384085260738,-0.05846976117396352,-0.2569702314943285,-0.5806293158326952,-2.458217773516658,18.829423310905312,0.2530803680419922,0.3070122754680149,0.20378570556640696,-0.3642576746385693,0.7718290857713832,-0.08023598453608116,0.4878073956688951,0.18864387512207514,91.17686420209519,23.09820781418138,0.28402169010248896,4,-0.10453414916992188,-0.37632083892822266,-0.5039615631103516,-1.9190144538879395,1.120157241821289,0,0.040529896063169035,-1.0681735362190379,16.648326873779293,-1.4415429465461544,16.582305908203125,-1.4347350968422945,16.742958068847653,0.040529896063169035
3438,2007-04-10,16.921215057373047,16.976232528686527,16.72755241394043,16.734155654907227,1212339.0,0.008525687160926942,-1.4834995285579944,1.2142857142857142,59.348208405619985,62.11708063897669,-0.22712477218319904,-0.3871042857292011,-0.6709836908257429,-2.562207836994663,18.100781431863403,0.2486801147460973,0.2657896387076306,0.32603445053100444,-0.2614785470619303,0.9135474481239392,0.032277951734538846,0.61979094932747,-0.41593360900878906,88.31779485974806,23.0592015799878,0.2937564987964666,4,-0.21126747131347656,-0.5193662643432617,-0.6470069885253906,-2.0620598793029785,1.1399650573730469,1,0.037716238013704384,1.6744401668917421,16.778169631958008,-1.0681735362190379,16.648326873779293,-1.4415429465461544,16.582305908203125,0.037716238013704384
3439,2007-04-11,16.333627700805664,16.54049301147461,16.164173126220707,16.461267471313473,3458438.0,-0.034724891479430364,1.6307718975425436,-0.6823488625819353,34.28948843347993,59.896747203371135,0.3168478107380004,0.23342306051574724,-0.04148390011176417,-1.9399206932642876,17.88114136230763,0.7570419311523402,0.20602289125298512,-0.27486715316772603,-0.8227466012523266,0.2730122949168745,-0.5488068772100263,-0.0009274291254257605,0.6426048278808629,20.867263413293184,-39.01990522084873,0.27393972404230055,4,0.23657512664795277,0.0682210922241211,-0.08197689056396484,-1.4744725227355957,1.9894351959228551,2,0.08137957208042246,-1.4834995285579944,16.921215057373047,1.6744401668917421,16.778169631958008,-1.0681735362190379,16.648326873779293,0.08137957208042246
3440,2007-04-12,16.340229034423828,16.37984275817871,16.122358322143555,16.30281639099121,1135546.0,0.0004041559988439136,3.4150246104034143,-0.2931111775254116,34.81677946604995,57.72802906176238,0.28848948978828304,0.2642908995926412,-0.0043805718442477826,-1.9153319966165405,18.30933792894602,0.25748443603515625,0.1441918817667016,-0.2834506988525405,-0.778909928074917,0.21200853036983602,-0.5311803134637287,-0.03572108424135223,0.6360034942626989,25.51555142558447,-29.18980711106891,0.2477296146111882,4,0.20906639099121094,0.06161975860595703,-0.033560752868652344,-1.4810738563537598,1.875,3,0.06653203355299042,1.6307718975425436,16.333627700805664,-1.4834995285579944,16.921215057373047,1.6744401668917421,16.778169631958008,0.06653203355299042
3441,2007-04-13,16.300615310668945,16.362236022949222,16.245599746704098,16.360034942626953,1234605.0,-0.002424306518068353,2.655061115925819,-1.588223298496049,34.234238253843046,55.6958280092238,0.3149987417554527,0.334212391593816,0.07519276446827305,-1.8481315453633478,18.5649990158785,0.11663627624512429,0.0955895948838652,-0.3314270019531236,-0.796771572521525,0.13391756861527782,-0.564099287237326,-0.0987547166689211,0.6414622497558611,20.876258722826243,-28.611538550835313,0.23267228528420153,4,0.24868011474609375,0.10123348236083984,0.006052970886230469,-1.441460132598877,2.1060752868652344,4,0.07951939437063205,3.4150246104034143,16.340229034423828,1.6307718975425436,16.333627700805664,-1.4834995285579944,16.921215057373047,0.07951939437063205
3442,2007-04-16,16.597711563110348,16.786972045898438,16.439260482788086,16.439260482788086,2066157.0,0.01822607593511827,-3.3888822014107904,-2.666645266908424,41.264382701905596,52.49451022622805,0.020006373186397752,0.0809582933691857,-0.18625218332772064,-2.115282015327246,18.921214978229145,0.4863567352294922,0.0842959499261049,-0.05952882766723988,-0.45083233838560943,0.33177468305112967,-0.25518058302642643,0.13612292769194667,0.3115772277832072,55.670172178092436,11.116069875777946,0.19565175535918547,4,-0.04841613769530895,-0.19586277008056285,-0.29104328155517223,-1.6868400573730433,1.657131195068363,0,0.07014058063330664,2.655061115925819,16.300615310668945,3.4150246104034143,16.340229034423828,1.6307718975425436,16.333627700805664,0.07014058063330664
3443,2007-04-17,16.58890724182129,16.703344345092773,16.533891677856445,16.582305908203125,1819418.0,-0.000530453927674368,-2.2766702933962786,0.04166165105809372,43.5151120402567,49.17056553439908,0.022172015130248468,0.11069023727957017,-0.1376874414151672,-2.07427616408461,18.779708325681497,0.16945266723632812,0.07787175996288909,-0.07801618576049663,-0.45118638187967974,0.2951540103586865,-0.2646012838200882,0.10856891229909493,0.2889043303222678,70.19850824654397,26.268261076690578,0.18658509805959073,4,-0.03961181640625,-0.1870584487915039,-0.2959930896759033,-1.588907241821289,1.646127700805664,1,0.07893344708426064,-3.3888822014107904,16.597711563110348,2.655061115925819,16.300615310668945,3.4150246104034143,16.340229034423828,0.07893344708426064
3444,2007-04-18,16.478872299194336,16.802377700805664,16.408451080322266,16.725351333618164,3574310.0,-0.006633043456265253,-1.0341068016624972,-37.33776365212366,44.54093532351144,46.97670987570698,0.10147845747056294,0.21584581308217565,0.008243667894248574,-1.9291549631026257,17.90530744669167,0.39392662048339844,0.0728025643544683,-0.1779278755187974,-0.5603225016939781,0.2044667506563833,-0.36912518860638954,0.013269437568794729,0.3687211429492194,52.42703196961792,4.678391804687543,0.19119731308759094,4,0.07042312622070312,-0.07702350616455078,-0.21291708946228027,-1.478872299194336,1.6329231262207031,2,0.09602039428566478,-2.2766702933962786,16.58890724182129,-3.3888822014107904,16.597711563110348,2.655061115925819,16.300615310668945,0.09602039428566478
3445,2007-04-19,16.476673126220707,16.61091423034668,16.28080940246582,16.481073379516598,1768525.0,-0.00013345409404841302,1.5000180564082193,0.017852444554472588,46.502615250068274,44.65974162831824,0.09735586080558534,0.19767477093088104,0.04520891626692958,-1.8911395986248252,16.46506275187839,0.3301048278808594,0.032639509665553845,-0.160760879516598,-0.5381720895972499,0.21665033056405392,-0.349466484556924,0.027944725523727953,0.34191091112284866,41.50189098084455,-9.595131819241132,0.18870560504032624,4,0.07262229919433238,-0.07482433319092152,-0.171655416488651,-1.4711709022522008,1.6285209655761683,3,0.11206083633288189,-1.0341068016624972,16.478872299194336,-2.2766702933962786,16.58890724182129,-3.3888822014107904,16.597711563110348,0.11206083633288189
3446,2007-04-20,16.518486022949222,16.626319885253903,16.456865310668945,16.55369758605957,1613574.0,0.0025377026301489636,-1.138862473668327,8.00216731687384,47.72151551554865,42.914808376698176,0.03932342767927821,0.1366984799453128,0.03929383810334386,-1.8961781619856986,14.894753669069715,0.16945457458495738,-0.024559175964999014,-0.10233268737792756,-0.4693095142785353,0.2646441395226802,-0.28582110082822965,0.08115572607237453,0.28389167785644176,45.56960636601738,-7.98777057114998,0.18348841345030378,4,0.03080940246581676,-0.027508735656741834,-0.23162412643432972,-1.482173919677738,1.494277954101559,4,0.10271782832381327,1.5000180564082193,16.476673126220707,-1.0341068016624972,16.478872299194336,-2.2766702933962786,16.58890724182129,0.10271782832381327
3447,2007-04-23,16.646127700805664,16.77156639099121,16.456865310668945,16.505281448364258,1842592.0,0.007727201977173248,-1.648123776201329,-4.000000000000403,50.0,41.87611855385151,-0.12182983103787137,-0.006530496459244972,-0.0813720330919665,-1.984805479519272,13.37565125445159,0.3147010803222656,-0.053022758382983426,0.034992027282715554,-0.3175952636942725,0.3875793182597036,-0.14130161820578024,0.21128567277121135,0.12904922485351733,70.04227432968126,14.647265066877807,0.17629364548849455,4,-0.1837596893310547,-0.15074920654296875,-0.3592658042907715,-1.6098155975341797,1.5008792877197266,0,0.10576411093153548,-1.138862473668327,16.518486022949222,1.5000180564082193,16.476673126220707,-1.0341068016624972,16.478872299194336,0.10576411093153548
3448,2007-04-24,16.659330368041992,16.738555908203125,16.500879287719727,16.61091423034668,1222790.0,0.0007931374475571573,1.297866455217688,0.34375169275770545,47.5888063862948,43.35382054860872,-0.19678112202904074,-0.043453371615974845,-0.09113272082313983,-1.9552881423930781,11.920997885980416,0.23767662048339844,-0.09417523307993036,0.06183910369873047,-0.25803411305347623,0.38171232045093717,-0.09809750467737288,0.22177571207483382,0.11223602294921875,72.57361438204877,19.229724649767945,0.15993660837610357,4,-0.1969623565673828,-0.11003494262695312,-0.2739870548248291,-1.6230182647705078,1.8617973327636719,1,0.09577290052410681,-1.648123776201329,16.646127700805664,-1.138862473668327,16.518486022949222,1.5000180564082193,16.476673126220707,0.09577290052410681
3449,2007-04-25,16.954225540161133,17.055458068847653,16.606513977050778,16.736356735229492,5599117.0,0.01770150213749555,1.136130976149889,4.4999212102111565,59.95289813276936,46.14672262268864,-0.4407347396683434,-0.3458545856738411,-0.3752571702865808,-2.2051742577357594,10.929072842091445,0.448944091796875,-0.12934453229456366,0.3502422332763686,0.0065929505563033786,0.6938915159964338,0.178417591916336,0.5220668746364012,-0.8318672180175781,86.93181398486765,30.38998054995905,0.17182464136003173,4,-0.30369663238525746,-0.36531734466552734,-0.5281691551208496,-1.9179134368896484,1.4546661376953125,2,0.07554514356505648,1.297866455217688,16.659330368041992,-1.648123776201329,16.646127700805664,-1.138862473668327,16.518486022949222,0.07554514356505648
3450,2007-04-26,17.676055908203125,17.684858322143555,16.912412643432614,16.956426620483402,6214374.0,0.04257524865008566,1.0955234229269766,3.3030395881848102,70.35745482132563,50.16041335240894,-1.065164393300698,-1.0420767166531277,-1.0828861064409168,-2.878817065179602,10.75807790964285,0.772445678710941,-0.15039966187692144,1.02189655303955,0.43158208563860256,1.6122110204404976,0.7267393193390781,1.317053786740022,-1.5350355911254887,99.28318696782651,40.9958018051378,0.2951572337004737,4,-0.6932220458984375,-0.7724475860595703,-1.2499995231628418,-2.6397438049316406,0.8054580688476562,3,0.02465139958115281,1.136130976149889,16.954225540161133,1.297866455217688,16.659330368041992,-1.648123776201329,16.646127700805664,0.02465139958115281
3451,2007-04-27,17.418573379516598,17.62103843688965,17.383363723754886,17.528608322143555,3874214.0,-0.01456674102094424,-1.6341824331466661,-0.15290503666911962,62.07466993495077,52.472667489413965,-0.7067441640063805,-0.7586680945740696,-0.817093880603398,-2.5729251383726535,10.960887108672681,0.29269218444823863,-0.08316925330464287,0.723260879516598,0.042355051990274006,1.404166707042922,0.382807965753436,1.06371379327976,-1.2157995422363257,78.31543501154017,23.189152057578852,0.34045291376316283,4,-0.4357395172119105,-0.5149650573730433,-0.9507031440734828,-2.3822612762451136,1.0695419311523473,4,0.03941888335629762,1.0955234229269766,17.676055908203125,1.136130976149889,16.954225540161133,1.297866455217688,16.659330368041992,0.03941888335629762
3452,2007-04-30,17.145687103271484,17.511003494262695,17.123680114746097,17.460386276245114,1418182.0,-0.01566639645506296,-1.1595159223476719,2.8599930663891975,54.03481609373523,53.64152349535602,-0.38884431063772595,-0.46654390068267304,-0.5459921372219867,-2.253076211478792,11.103597656387572,0.387323379516598,-0.018054264335049197,0.42297582626342844,-0.2849571209131696,1.1309087734400265,0.06900935267512764,0.7769422998517292,-0.8836298865966796,54.461083921604,3.3873468540703158,0.3539664735882998,4,-0.16285324096679688,-0.2420787811279297,-0.6728653907775879,-2.109375,1.126760482788086,0,0.05057113596887319,-1.6341824331466661,17.418573379516598,1.0955234229269766,17.676055908203125,1.136130976149889,16.954225540161133,0.05057113596887319
3453,2007-05-01,17.08406639099121,17.169893264770508,16.88820457458496,17.130281448364258,1580403.0,-0.003593948257023527,3.491256880454946,0.14685471504851888,66.63411260155186,56.09632097069384,-0.27893139295611746,-0.3904502752603989,-0.4871925605938259,-2.146131355401792,10.948521714646542,0.2816886901855469,0.05668972078828105,0.33945817947387624,-0.385390404860658,1.0643067638084105,-0.02296611269339266,0.7018824716411451,-0.7650971300976579,44.28570670524973,-10.17070150769576,0.3624242921672679,5,-0.10123252868652344,-0.18045806884765625,-0.6084938049316406,-2.0400519371032715,0.9617080688476562,1,0.06221824319850988,-1.1595159223476719,17.145687103271484,-1.6341824331466661,17.418573379516598,1.0955234229269766,17.676055908203125,0.06221824319850988
3454,2007-05-02,17.533010482788086,17.537412643432614,17.119277954101562,17.119277954101562,1463168.0,0.02627852652420115,-1.0212802249728985,-8.952331820057779,72.10438842243164,58.94096243428977,-0.6287396553420663,-0.8191701075374525,-0.9407519247565972,-2.5466805757498534,10.828449283861499,0.4533462524414027,0.11340635695209045,0.7488996505737298,-0.05713577519095381,1.5549350763384133,0.345881937691388,1.1519173634560715,-1.159405659444534,80.93929265746655,21.87930491369645,0.40301771288234184,5,-0.46214866638183594,-0.6294021606445312,-1.0497355461120605,-2.4889960289001465,0.6624126434326172,2,0.05635753306527702,3.491256880454946,17.08406639099121,-1.1595159223476719,17.145687103271484,-1.6341824331466661,17.418573379516598,0.05635753306527702
3455,2007-05-03,17.511003494262695,17.706865310668945,17.495599746704098,17.533010482788086,1983002.0,-0.0012551745490025912,-7.000288912964027,-0.05319134223082774,72.57801003606278,61.702795158791346,-0.49683038892875686,-0.7631470061469408,-0.9241367766783775,-2.474017877300991,11.276563438783574,0.2112655639648473,0.16964084306793126,0.6804577827453606,-0.18167738989085436,1.5425929553815756,0.24939019642725313,1.111525369063468,-1.084948530967143,76.07533771032632,11.68200018566327,0.4310675863181077,5,-0.42913818359375,-0.5963916778564453,-0.9831643104553223,-2.3943657875061035,0.6404037475585938,3,0.051275655554973376,-1.0212802249728985,17.533010482788086,3.491256880454946,17.08406639099121,-1.1595159223476719,17.145687103271484,0.051275655554973376
3456,2007-05-04,17.618837356567386,17.658451080322266,17.418573379516598,17.572622299194336,1018765.0,0.006158062976803214,2.82450431820952,-2.1000173340268558,70.49469261253336,63.97998322685061,-0.4829526438989369,-0.8374828622987529,-1.0326733108002024,-2.5287545633022965,11.871560240687634,0.23987770080566762,0.24078254237490526,0.7397661209106481,-0.18608159857643614,1.6656138403977323,0.27684226116710775,1.2026899806541884,-1.115933772429429,89.24732184877517,22.7694513338069,0.4629238597435417,5,-0.5149650573730504,-0.7042255401611364,-1.088797569274906,-1.9641280174255407,0.42913818359374645,4,0.04896331142768817,-7.000288912964027,17.511003494262695,-1.0212802249728985,17.533010482788086,3.491256880454946,17.08406639099121,0.04896331142768817
3457,2007-05-07,17.458187103271484,17.627641677856445,17.433979034423828,17.616636276245114,912435.0,-0.009118096162912814,1.1463223869869892,-3.4285183656620615,66.44468739964569,66.07508111722292,-0.2179139106464767,-0.6569578570811672,-0.8811340394161995,-2.3163510161683725,12.214369879927867,0.1936626434326172,0.31126071892449403,0.5451149940490723,-0.41446214581453944,1.504692133912684,0.06532642411726641,1.0249035639808781,-0.8830458155416672,69.62377741639368,3.467146909423306,0.4797885699318057,5,-0.3014974594116211,-0.5435752868652344,-0.8868842124938965,-1.763864517211914,0.9463024139404297,0,0.058993995270245625,2.82450431820952,17.618837356567386,-7.000288912964027,17.511003494262695,-1.0212802249728985,17.533010482788086,0.058993995270245625
3458,2007-05-08,17.559419631958008,17.559419631958008,17.257923126220707,17.414173126220707,995136.0,0.005798570498053213,3.1515147535816506,-0.9166756948707744,70.509666208095,67.24805534781466,-0.19896507254136253,-0.7461834053896794,-0.9823302214712513,-2.3642945003280147,11.84516494537099,0.30149650573730113,0.38659069569893845,0.614437294006347,-0.38777897885019996,1.6166535668628956,0.11332915757807172,1.1155454304346222,-0.9163749028518424,74.90659438754808,6.723551383645756,0.5011081364282742,5,-0.2618846893310547,-0.6448078155517578,-0.9314484596252441,-1.8650970458984375,0.7834510803222656,1,0.04060657863679373,1.1463223869869892,17.458187103271484,2.82450431820952,17.618837356567386,-7.000288912964027,17.511003494262695,0.04060657863679373
3459,2007-05-09,17.662851333618164,17.69146156311035,17.449384689331055,17.495599746704098,948333.0,0.005890382702165908,1.156855414315818,1.1515016217778362,71.68141963149537,67.39516254894463,-0.21378959857432633,-0.785183908713023,-1.0628843636410252,-2.413294706256993,12.672556608959635,0.24207687377929688,0.4580798570238507,0.6514078140258803,-0.35638472443844194,1.6592003524902026,0.1475115447937192,1.1553040832580415,-0.9559773696182319,90.19607010090273,17.86812256728456,0.5038962692321604,5,-0.36531639099121094,-0.7482395172119141,-1.025527000427246,-1.9685287475585938,0.6844196319580043,2,0.021679575906970117,3.1515147535816506,17.559419631958008,1.1463223869869892,17.458187103271484,2.82450431820952,17.618837356567386,0.021679575906970117
3460,2007-05-10,17.427377700805664,17.632041931152344,17.39216423034668,17.583627700805664,837459.0,-0.013331575313908495,-1.1164720137322877,-0.9342213301705851,65.51469060870248,67.77738706825038,-0.019333757345251,-0.48916769289350626,-0.805095019161314,-2.1241711011286473,13.362290324781348,0.2706871032714844,0.5360881085107962,0.3615767478942864,-0.6104201439825516,1.3335736397711244,-0.12442169804413084,0.8475751938327036,-0.6605042560055914,39.08640161197316,-35.11330160693943,0.48599844593841873,5,-0.12984275817871094,-0.5127658843994141,-0.8714795112609863,-1.7330551147460938,1.0959491729736328,3,0.0440711986967226,1.156855414315818,17.662851333618164,3.1515147535816506,17.559419631958008,1.1463223869869892,17.458187103271484,0.0440711986967226
3461,2007-05-11,17.596830368041992,17.62544059753418,17.444982528686527,17.444982528686527,889715.0,0.00972335999973728,-1.376827613927613,-0.9718261718749772,66.00001284001974,69.1068533733931,-0.17974348439119225,-0.5866077741028697,-0.9507960493852998,-2.2406223950465947,14.089298107663534,0.19806289672851562,0.5745194915686049,0.4662186622619622,-0.4628634879247109,1.3953008124486352,0.0016775871686256494,0.9307597373552987,-0.7735574112897865,78.17236327480526,3.304390613753725,0.46454107509333625,5,-0.29929542541503906,-0.6822185516357422,-1.0409321784973145,-1.8144798278808594,1.051937103271488,4,0.03151572539941494,-1.1164720137322877,17.427377700805664,1.156855414315818,17.662851333618164,3.1515147535816506,17.559419631958008,0.03151572539941494
3462,2007-05-14,17.761884689331055,18.02376747131348,17.623239517211914,17.667253494262695,2093875.0,0.009379775666237045,-3.385523045757406,0.6231975079133945,67.65332473351555,69.2200991658335,-0.27736611093931174,-0.6956390567529951,-1.0839444459938186,-2.349455680464237,14.906673731003181,0.4269371032714879,0.5234169799720334,0.5730643272399902,-0.36130040069489056,1.507429055174871,0.10588196327254806,1.0402466912074324,-0.8855961913438435,65.8046986100418,-8.967111715068583,0.46718236396744045,5,-0.19036197662353516,-0.6888217926025391,-1.205986499786377,-1.8716998100280762,0.6580085754394531,0,0.01610700980408475,-1.376827613927613,17.596830368041992,-1.1164720137322877,17.427377700805664,1.156855414315818,17.662851333618164,0.01610700980408475
3463,2007-05-15,17.898326873779297,18.010562896728516,17.524208068847653,17.748680114746094,1787610.0,0.0076817402451778705,1.6000020392972771,1.5813681622122788,65.9242978080247,68.5334224308994,-0.31978789560996645,-0.7683465194205823,-1.1847475272341441,-2.4275395896633754,15.650175410823666,0.4863548278808629,0.5179408370996192,0.6440355300903313,-0.29681544110209757,1.5848865012827602,0.1736100444941151,1.1144610156865475,-0.9302400579259853,80.13933599482957,6.6204176545783895,0.4704254855962148,5,-0.2574815750122035,-0.8252639770507812,-1.3605847358703613,-1.9960379600524902,0.8186626434326172,1,0.02827988599169773,-3.385523045757406,17.761884689331055,-1.376827613927613,17.596830368041992,-1.1164720137322877,17.427377700805664,0.02827988599169773
3464,2007-05-16,18.061180114746094,18.1205997467041,17.91593360900879,17.935739517211914,1292314.0,0.009098796893991956,-1.4800138672213554,0.8382446659359147,58.00552531749956,66.91425746217016,-0.44683032994637273,-0.8501677233133869,-1.3171385501572246,-2.5290895515581617,16.918879553088818,0.2222728729248047,0.5659525989551994,0.7277733802795403,-0.204604734300883,1.6601514948599636,0.26158432298932865,1.193962437569752,-1.0086388464559697,91.84284255452856,20.69136230757603,0.46618905729021093,5,-0.3719186782836914,-0.9397010803222656,-1.505281925201416,-2.158891201019287,0.589788436889652,2,0.01559646688336791,1.6000020392972771,17.898326873779297,-3.385523045757406,17.761884689331055,-1.376827613927613,17.596830368041992,0.01559646688336791
3465,2007-05-17,18.32306289672852,18.48151397705078,17.979753494262695,18.02376747131348,1759891.0,0.014499760276938334,-1.590912448478056,2.3859534416956834,68.76717077815542,66.72231059168372,-0.6497352600943174,-1.0188691127356684,-1.5469454302564714,-2.7314945682465925,18.793773174600354,0.5017604827880859,0.5984805712286025,0.8973366737365751,-0.04346719198889204,1.8381405394620423,0.42693474087383976,1.3677386065993105,-1.1637157805969984,84.71333594631277,13.870387666241854,0.470401932862734,5,-0.453344345092777,-1.0211267471313512,-1.83703708648682,-2.4207739830017125,0.028610229492183947,3,0.0013211802515817883,-1.4800138672213554,18.061180114746094,1.6000020392972771,17.898326873779297,-3.385523045757406,17.761884689331055,0.0013211802515817883
3466,2007-05-18,18.215229034423828,18.353872299194336,18.08098602294922,18.331865310668945,1634477.0,-0.0058851439255793725,2.3972716587317606,-0.3897028365314147,73.82358039419601,67.5421875910782,-0.501102942161193,-0.8194136643044132,-1.4137996921232237,-2.5651549061491554,20.814574999310096,0.2728862762451172,0.5712323762760363,0.7046656608581543,-0.19686107421143006,1.6061923959277387,0.25390229332336034,1.1554290283929483,-0.8972218949819961,72.1839236188595,-0.701014370487556,0.4507633675347928,5,-0.34551048278808594,-0.8516721725463867,-1.739656925201416,-2.2029051780700684,0.030809402465820312,4,0.016914299500336405,-1.590912448478056,18.32306289672852,-1.4800138672213554,18.061180114746094,1.6000020392972771,17.898326873779297,0.016914299500336405
3467,2007-05-21,18.40669059753418,18.666372299194336,18.208627700805664,18.215229034423828,1924838.0,0.010511070859911875,-3.473127498765179,-1.641526712563981,77.84995381340599,68.35777510277941,-0.6077851648028769,-0.9193511121116842,-1.5746486365538743,-2.694084179596814,22.67470152166643,0.4577445983886719,0.5508265089483011,0.8080990791320808,-0.08177146618341169,1.6979696244475733,0.3631638064743363,1.2530343517898253,-0.9490626375792743,77.26406634347718,0.7300604174676124,0.44493527265774596,5,-0.3774223327636719,-0.9330997467041016,-1.9311184883117676,-2.39436674118042,-0.06381988525390625,0,0.01315156966954878,2.3972716587317606,18.215229034423828,-1.590912448478056,18.32306289672852,-1.4800138672213554,18.061180114746094,0.01315156966954878
3468,2007-05-22,18.25484275817871,18.45070457458496,17.97755241394043,18.404489517211914,1377741.0,-0.008249600250020528,2.909106667296995,-0.781602096014186,67.37297394568041,67.87905891546664,-0.38768707533182933,-0.6765286967748629,-1.395733648002075,-2.4820605313538486,24.352276212463735,0.47315216064453125,0.5322180679375705,0.5764756202697754,-0.24206630959846365,1.3950175501380144,0.16720465533565587,0.9857465852038949,-0.6279905907302847,45.161470697376515,-29.542347989809898,0.40927096493412,5,-0.22557449340820312,-0.7812519073486328,-1.7792706489562988,-2.242518901824951,0.4863548278808594,1,0.00904146416259044,-3.473127498765179,18.40669059753418,2.3972716587317606,18.215229034423828,-1.590912448478056,18.32306289672852,0.00904146416259044
3469,2007-05-23,18.235034942626953,18.457305908203125,18.13820457458496,18.25484275817871,2964960.0,-0.0010850718252768399,-1.989680036454936,0.13236381248566112,67.44436979393078,68.09346771382535,-0.3108709101458018,-0.5858845449113197,-1.334412552879197,-2.4042166033666206,25.213817187321663,0.31910133361816406,0.537130093351859,0.49262733459472585,-0.2868496948055359,1.2721043639949876,0.10288881989459497,0.8823658492948567,-0.4626499567341007,37.38024035000277,-35.61545849126346,0.38973851470013027,5,-0.17935752868652344,-0.761444091796875,-1.759462833404541,-2.0268478393554688,0.6998233795166016,2,0.02643014264032617,2.909106667296995,18.25484275817871,-3.473127498765179,18.40669059753418,2.3972716587317606,18.215229034423828,0.02643014264032617
3470,2007-05-24,18.11179542541504,18.375879287719727,18.019365310668945,18.263643264770508,1434995.0,-0.0067583921610056,-1.1176443930845399,7.66605681271064,61.789510176898155,67.62563408458962,-0.08977812216983239,-0.45147403874693737,-1.1692426035829584,-2.223068411423725,24.62301226107757,0.35651397705078125,0.5213521193165533,0.3476008415222154,-0.4482538730940213,1.143455556138452,-0.050326515785904746,0.7455281988303355,-0.21425221565997887,19.488840892728582,-49.32574354284619,0.39792735730811835,5,-0.01650524139404297,-0.6382045745849609,-1.636223316192627,-1.9036083221435547,1.2235908508300817,3,0.029769170507752296,-1.989680036454936,18.235034942626953,2.909106667296995,18.25484275817871,-3.473127498765179,18.40669059753418,0.029769170507752296
3471,2007-05-25,18.105194091796875,18.265844345092773,17.951143264770508,18.21302795410156,1036941.0,-0.0003644770417902121,1.948480137243339,0.7101441993669062,66.7045848500606,67.52021854198351,-0.003891112267933039,-0.41191438394709223,-1.1230447025308123,-2.157270966510035,23.918267241090582,0.3147010803222656,0.49278928339089134,0.30666847229003835,-0.48564083726552454,1.0989777818456012,-0.0894861824877431,0.7028231270678198,0.5611782073974609,21.53867077704234,-45.22486524298772,0.39615465477778156,5,-0.009903907775878906,-0.5435752868652344,-1.629621982574463,-1.8188819885253906,1.276407241821289,4,0.013613719531209156,-1.1176443930845399,18.11179542541504,-1.989680036454936,18.235034942626953,2.909106667296995,18.25484275817871,0.013613719531209156
3472,2007-05-29,18.01276397705078,18.24603843688965,17.951143264770508,17.97755241394043,1022400.0,-0.005105171161239985,-5.699889497974129,-0.32653530493845706,61.75799843479305,67.05729638940221,0.1428957112260747,-0.2647692390560863,-0.9899986068151492,-2.00751390041345,24.07840852970285,0.2948951721191406,0.4995106835103549,0.17088451385497905,-0.5638106294886747,0.9055796571986328,-0.19646305781684958,0.5382320855268077,0.6393037414550768,12.174093264248704,-51.346917044944426,0.36734757167182713,5,0.27838897705078125,-0.4511451721191406,-1.4926276206970215,-1.7264518737792969,1.3556346893310582,1,0.012950508880040346,1.948480137243339,18.105194091796875,-1.1176443930845399,18.11179542541504,-1.989680036454936,18.235034942626953,0.012950508880040346
3473,2007-05-30,18.14700698852539,18.195423126220703,17.93794059753418,17.957746505737305,4508102.0,0.0074526603271791725,-1.2500104171007125,5.374952602784248,62.359587216849384,67.54108104488553,0.053235970211538586,-0.33233539098454656,-1.0909479288193467,-2.081978037889211,24.963958674680033,0.25748252868652344,0.49802511689097884,0.25198049545288015,-0.4011529314678626,0.9051139223736229,-0.07458621800749299,0.5785472089132533,0.49104224090575954,40.25420772171563,-19.070844678061945,0.326566713460372,5,0.1551494598388672,-0.5633811950683594,-1.6681337356567383,-1.8606948852539062,1.3644371032714844,2,0.010793169577701267,-5.699889497974129,18.01276397705078,1.948480137243339,18.105194091796875,-1.1176443930845399,18.11179542541504,0.010793169577701267
3474,2007-05-31,18.521127700805664,18.521127700805664,18.14700698852539,18.15580940246582,1774432.0,0.02061611110398731,1.0481903807196709,1.9302407610831729,76.07555289593961,68.3531235024171,-0.278016334301892,-0.6626053518408241,-1.4359641667883665,-2.3912183229858073,25.37491221962177,0.37412071228027344,0.4870384880579941,0.576695346832274,-0.10977524475024936,1.2631659384147973,0.23346005104101053,0.9199306426235374,0.08891718334960785,100.0,36.540407417725234,0.3432352957912625,5,-0.21897125244140625,-0.8846845626831055,-2.01529598236084,-2.0378527641296387,1.3578338623046875,3,0.011882099665255996,-1.2500104171007125,18.14700698852539,-5.699889497974129,18.01276397705078,1.948480137243339,18.105194091796875,0.011882099665255996
3475,2007-06-01,18.408891677856445,18.703784942626953,18.358274459838867,18.56294059753418,1354112.0,-0.006059891425743813,-1.7068782594402354,-0.421684105005952,69.90293349888174,67.91749606960441,-0.17022626531342766,-0.5055738144370991,-1.3012163419473453,-2.214447229798669,25.612521430097512,0.34551048278808594,0.47552937550489816,0.41956491470336843,-0.2649942019413025,1.1041240313480394,0.07728535638103295,0.7618444730257039,-0.4709510803222656,61.49436022344922,-0.09986283310033883,0.34227955832233553,6,-0.0880289077758789,-0.6128969192504883,-1.7891731262207031,-1.8441905975341797,1.397445678710941,4,0.02857133680240942,1.0481903807196709,18.521127700805664,-1.2500104171007125,18.14700698852539,-5.699889497974129,18.01276397705078,0.02857133680240942
3476,2007-06-04,18.48151397705078,18.55853843688965,18.296655654907227,18.391284942626953,1074202.0,0.003944957712021857,1.1441376725591854,-0.5857167620038135,68.47455967251479,66.8757856095054,-0.22473728842438234,-0.5378274799097227,-1.3495931291663084,-2.2220543640907167,26.019880914078303,0.2618827819824219,0.49041643131149115,0.4490533828735366,-0.24584925027839333,1.1439560160254665,0.10160206629756985,0.7965046994495033,-0.5282564926147444,70.97700505325972,9.505784765259797,0.3474513165759657,6,-0.16065120697021484,-0.6855192184448242,-1.5382928848266602,-1.7253522872924805,1.426055908203125,0,0.046201425935917806,-1.7068782594402354,18.408891677856445,1.0481903807196709,18.521127700805664,-1.2500104171007125,18.14700698852539,0.046201425935917806
3477,2007-06-05,18.488115310668945,18.54313468933105,18.353872299194336,18.382482528686523,1221882.0,0.0003571857601256667,-1.324330655173178,1.1707183021181244,66.22275432011838,66.74798342888738,-0.2442604788447511,-0.48835096817840906,-1.3310176230212463,-2.1633988929130012,26.44925461075497,0.1892623901367152,0.45424904286639745,0.40415830612182546,-0.2636770822158212,1.0719936944594721,0.07024061195300035,0.7380760002906506,-0.5198472770690898,71.83897310988412,12.203316103786904,0.3339176941688239,6,-0.1672525405883789,-0.6921205520629883,-1.5448942184448242,-1.7319536209106445,1.8353881835937464,1,0.048327588179505554,1.1441376725591854,18.48151397705078,-1.7068782594402354,18.408891677856445,1.0481903807196709,18.521127700805664,0.048327588179505554
3478,2007-06-06,18.27244758605957,18.551937103271484,18.243837356567386,18.4419002532959,1756256.0,-0.011665208756293288,-1.718449706332832,-1.6041674190170092,55.64706326199536,65.43717159200567,-0.028868748099423414,-0.22822739364622535,-1.0951397993015881,-1.9051332298895503,27.308863337706025,0.308099746704098,0.4093767348319659,0.15283918380737305,-0.4718271783431369,0.777505545957883,-0.15949399726788016,0.46517236488262625,-0.2894692142791726,22.52973498862671,-31.667414711027735,0.3123331810752544,6,0.048415184020996094,-0.4764528274536133,-1.3292264938354492,-1.5162858963012695,2.0752639770507812,2,0.059978340348798787,-1.324330655173178,18.488115310668945,1.1441376725591854,18.48151397705078,-1.7068782594402354,18.408891677856445,0.059978340348798787
3479,2007-06-07,18.045774459838867,18.360475540161133,18.025968551635746,18.24603843688965,1295494.0,-0.012405186834063553,-1.7890016220858644,1.1818284144886428,42.446046903626865,63.28789789497553,0.1878935109039226,0.030150088266811537,-0.8469975074936151,-1.632987937998763,27.63973903190339,0.3345069885253871,0.325890273388481,-0.09298009872436452,-0.6811049027523559,0.49514470530362686,-0.3870425007383602,0.20108230328963117,-0.048379956641539934,2.922016709297661,-45.45637424352647,0.2940624020139957,6,0.2750883102416992,-0.13424301147460938,-1.102553367614746,-1.2896127700805664,2.6958618164062536,3,0.08121954728071534,-1.718449706332832,18.27244758605957,-1.324330655173178,18.488115310668945,1.1441376725591854,18.48151397705078,0.08121954728071534
3480,2007-06-08,18.195423126220703,18.195423126220703,17.95994758605957,17.992958068847656,879264.0,0.008292726184452759,1.3260857277437588,-1.010990894891234,49.472461730106055,61.37321754831392,0.057390128343957514,-0.06219716502441486,-0.9681001098705977,-1.7381517539401088,28.091602642025048,0.2354755401611328,0.29131347649783024,0.01826629638672017,-0.46528217357670343,0.5018147663501438,-0.22350793859499163,0.26004053136843197,0.50836181640625,39.33831261112562,-5.779793459089127,0.2417742349817124,6,0.12543964385986328,-0.214569091796875,-1.2081880569458008,-1.4392614364624023,2.2755279541015625,4,0.0925253798832284,-1.7890016220858644,18.045774459838867,-1.718449706332832,18.27244758605957,-1.324330655173178,18.488115310668945,0.0925253798832284
3481,2007-06-11,18.15140724182129,18.25044059753418,18.083187103271484,18.184419631958008,998317.0,-0.00241906352460608,1.0266478690949432,-0.1630522845030617,42.620825017367046,59.246864946377684,0.12141926142763282,0.026874360600082525,-0.8929779634284003,-1.649701334716056,28.619188323737788,0.1672534942626953,0.2554086140154084,-0.053478431701659446,-0.4532539731717584,0.3462971097684395,-0.25336620243670893,0.14640933903339004,0.5375009536743178,32.34173075621913,-8.350321150129083,0.19988777073504993,6,0.16945552825927734,-0.17055320739746094,-1.1531686782836914,-1.384242057800293,2.3019371032714844,0,0.09117365351889073,1.3260857277437588,18.195423126220703,-1.7890016220858644,18.045774459838867,-1.718449706332832,18.27244758605957,0.09117365351889073
3482,2007-06-12,18.047975540161133,18.25484275817871,17.97755241394043,18.032569885253906,985139.0,-0.005698274534981951,-3.421062234859428,-0.466662814883291,43.84814170294927,57.19003766705545,0.2574439729980007,0.1610977859854188,-0.7590714996504992,-1.501282662639511,28.18102711303237,0.27729034423828125,0.23962248778073914,-0.17121467590332173,-0.5216807764065869,0.17925142459994348,-0.3464477261549561,0.004018374348312648,0.6263534431457529,14.869850148047673,-24.213515905307048,0.17523305025163294,6,0.2838907241821289,-0.06712150573730469,-1.0387334823608398,-1.2808103561401367,2.3085384368896484,1,0.10303617383316621,1.0266478690949432,18.15140724182129,1.3260857277437588,18.195423126220703,-1.7890016220858644,18.045774459838867,0.10303617383316621
3483,2007-06-13,18.404489517211914,18.444101333618164,18.05677795410156,18.05677795410156,1396371.0,0.019753682414819895,-1.2278429630116974,22.570385043952193,54.19848266175947,54.759252085479886,-0.06560410543290374,-0.16395765030860332,-1.0819005030705213,-1.812669288565452,28.237805770507045,0.39612579345703125,0.22366267294956188,0.15999116897582866,-0.1650993711615456,0.4850817091132029,-0.002554101092858474,0.3225364390445158,0.25555183815002636,91.81833940024268,50.35001140204733,0.16254527006868644,6,-0.07262325286865234,-0.42363548278808594,-1.3688387870788574,-1.637324333190918,1.663732528686527,2,0.10426879676592571,-3.421062234859428,18.047975540161133,1.0266478690949432,18.15140724182129,1.3260857277437588,18.195423126220703,0.10426879676592571
3484,2007-06-14,18.342870712280273,18.626760482788086,18.257041931152344,18.41109275817871,847456.0,-0.0033480311895646153,-2.082534230237107,-0.19620298297869807,55.90555019352071,53.2039872737731,-0.03568259430315379,-0.08448482842011273,-0.989739838984427,-1.7095831588148478,28.23000135571716,0.3697185516357422,0.2265805864867474,0.08428783416747976,-0.23164100500633467,0.4002166733412942,-0.07367658541942745,0.24225225375438697,0.3031687676956203,57.425872849697654,12.632947397323143,0.15796441958690688,6,-0.04951667785644531,-0.29489612579345703,-1.2367973327636719,-1.5757055282592773,1.6373233795166016,3,0.10929809637091692,-1.2278429630116974,18.404489517211914,-3.421062234859428,18.047975540161133,1.0266478690949432,18.15140724182129,0.10929809637091692
3485,2007-06-15,18.34727096557617,18.657569885253906,18.33406639099121,18.44850349426269,1003315.0,0.0002398890209125426,-4.068932024327474,1.483868262133751,56.19368402148784,51.83944553477011,-0.055588714773037395,-0.09167890997183648,-0.9577383031450246,-1.6732291170686118,27.576701200109753,0.3235034942626953,0.21920657300536917,0.08747768402099254,-0.2296744467602032,0.4046298148021883,-0.07109838136960533,0.24605374941159042,-0.387323379516598,54.36897833251473,6.3604798039013275,0.15857606539059774,6,-0.03851222991943004,-0.2992963790893519,-1.2411975860595668,-1.5801057815551722,1.3688373565673864,4,0.13050253169320647,-2.082534230237107,18.342870712280273,-1.2278429630116974,18.404489517211914,-3.421062234859428,18.047975540161133,0.13050253169320647
3486,2007-06-18,18.523326873779297,18.538732528686523,18.36927795410156,18.422094345092773,1192800.0,0.009595754514851285,1.5666411474960453,-1.0,62.527002489657626,51.42880644249669,-0.2515420577674128,-0.2566268088305712,-1.096724489820943,-1.8139101810552205,26.888095892307906,0.19146156311035512,0.14895926281052851,0.24812870025634837,-0.08919786959544496,0.5854552701081417,0.07946541533044993,0.4167919851822468,-0.5494268417358406,80.25888787602553,26.5725935228809,0.1686632849258972,6,-0.2145681381225586,-0.4489431381225586,-1.4172534942626953,-1.7561616897583008,1.0145244598388672,0,0.10514440628372923,-4.068932024327474,18.34727096557617,-2.082534230237107,18.342870712280273,-1.2278429630116974,18.404489517211914,0.10514440628372923
3487,2007-06-19,18.64876747131348,18.752201080322266,18.378080368041992,18.378080368041992,1136454.0,0.006772033900225072,-1.7642300483377724,2.673914272256276,62.364437091384296,52.175181312428805,-0.39314056087261307,-0.38261880035566165,-1.1870592983635255,-1.8997600162608919,25.82532288287715,0.37412071228027344,0.1048994042544038,0.36146545410156605,-0.011243680972484071,0.7341745891756162,0.17511088656454277,0.5478200216385893,-0.661194042205814,85.12652152209866,28.51258196533128,0.18635456753702487,6,-0.29269313812256215,-0.5105628967285192,-1.5426940917968786,-1.881602287292484,0.32130241394042613,1,0.09676654913281468,1.5666411474960453,18.523326873779297,-4.068932024327474,18.34727096557617,-2.082534230237107,18.342870712280273,0.09676654913281468
3488,2007-06-20,18.419893264770508,18.778608322143555,18.38468360900879,18.664173126220703,1866221.0,-0.012272886500142133,-1.503500148491148,-0.9024436646514066,47.31302662673366,52.71595683721844,-0.15773968951832984,-0.14835148054062586,-0.9296265229232432,-1.6304319172259873,25.53758291287175,0.3939247131347656,0.05328565908641636,0.12433872222900533,-0.2526290200576078,0.5013064645156184,-0.06414514891430301,0.31282259337231366,-0.40173472961425816,31.22350987928367,-19.080237832847953,0.18848387114330736,6,-0.05061531066894531,-0.26848506927490234,-1.0976004600524902,-1.494277000427246,0.22007179260253906,2,0.10513745570850896,-1.7642300483377724,18.64876747131348,1.5666411474960453,18.523326873779297,-4.068932024327474,18.34727096557617,0.10513745570850896
3489,2007-06-21,18.716989517211914,18.72359275817871,18.25044059753418,18.419893264770508,1997088.0,0.016129097393285496,2.049616443745083,-1.2162126287351744,57.44679477841067,53.60199384258561,-0.3906972838758769,-0.42951083944557666,-1.1751805113920213,-1.887430848042488,25.017202149912006,0.47315216064453125,0.01389910652661186,0.3973372459411628,-0.02251937852050645,0.8171938704028321,0.18740893371032996,0.6072655581719957,-0.6532039948364243,88.3334777835558,37.81582398953432,0.2099283122308338,6,-0.3389091491699219,-0.3697185516357422,-1.3600354194641113,-1.7913732528686523,0.36751747131347656,3,0.07219283461391846,-1.503500148491148,18.419893264770508,-1.7642300483377724,18.64876747131348,1.5666411474960453,18.523326873779297,0.07219283461391846
3490,2007-06-22,18.650968551635746,18.89744758605957,18.52552795410156,18.716989517211914,3041754.0,-0.0035273282338196266,-1.3472205503526673,-0.2222207955625057,54.10886743568905,54.878443000176944,-0.2830247101119596,-0.3383738796779703,-1.057534574675092,-1.7808677147944145,25.032332312281337,0.37191963195801137,0.012010375955540553,0.30435762405396005,-0.12834712650916913,0.7370623746170892,0.08800524877239368,0.5207099993355264,-0.5442936612741711,61.90473382898368,13.397755456633455,0.21635237528156517,6,-0.21346855163574574,-0.23327445983887074,-1.2455983161926305,-1.6769361495971715,0.3741188049316406,4,0.07126844573680602,2.049616443745083,18.716989517211914,-1.503500148491148,18.419893264770508,-1.7642300483377724,18.64876747131348,0.07126844573680602
3491,2007-06-25,18.351673126220703,18.8248233795166,18.2856502532959,18.653169631958008,1300947.0,-0.01604717870744543,-1.487292180852702,4.5666782226847085,47.102835078476794,55.240075597457775,0.053267530818921216,-0.020728853871545994,-0.7077505579396615,-1.4444321213147475,24.943969949787625,0.5391731262207031,0.05242424884120922,-0.007261753082275391,-0.42478946336184364,0.41026595719729286,-0.21602560822205774,0.20150210205750696,-0.18173642020328984,15.646280562941826,-28.6738326903833,0.20876385513978388,6,0.12543964385986328,0.06602096557617188,-0.765845775604248,-1.197183609008789,0.9330978393554652,0,0.07434936240082424,-1.3472205503526673,18.650968551635746,2.049616443745083,18.716989517211914,-1.503500148491148,18.419893264770508,0.07434936240082424
3492,2007-06-26,18.24603843688965,18.494718551635746,18.215229034423828,18.419893264770508,1579040.0,-0.0057561339832347125,-1.373849792638703,0.5766396113139033,49.41174971110054,54.708216380717914,0.21227501460347398,0.10885952362149709,-0.56139156177138,-1.3061462814440716,24.75806023829088,0.2794895172119176,0.06568890771952951,-0.12456016540527415,-0.5134195125940835,0.2642991817835352,-0.31898983899967703,0.06986950818912874,0.6514091491699219,4.516060489992423,-40.80226329449221,0.19442967359440377,6,0.3102998733520508,0.17165565490722656,-0.6294007301330566,-1.0915489196777344,1.2323951721191406,1,0.07079963692922742,-1.487292180852702,18.351673126220703,-1.3472205503526673,18.650968551635746,2.049616443745083,18.716989517211914,0.07079963692922742
3493,2007-06-27,18.342870712280273,18.36927795410156,18.07438468933105,18.19102096557617,1281862.0,0.00530703011097744,1.8817274447127361,-0.8734284147010627,57.0239518905922,54.832483235948075,0.11821442831604045,0.028936836003335742,-0.6152508508224059,-1.367711035864275,24.431412637249938,0.2948932647705078,0.10133689296134207,-0.03752107620239187,-0.4122806644660777,0.33723851206129396,-0.22490087033423478,0.14985871792945105,0.5409325027465819,32.62035307585737,-17.31474464264185,0.18737979413184344,6,0.14304542541503906,0.07482337951660156,-0.5914411544799805,-1.095952033996582,0.9661083221435547,2,0.03419307603546118,-1.373849792638703,18.24603843688965,-1.487292180852702,18.351673126220703,-1.3472205503526673,18.650968551635746,0.03419307603546118
3494,2007-06-28,18.74119758605957,18.83802795410156,18.345069885253906,18.345069885253906,1652653.0,0.02171562347177325,-1.488884608902888,2.6086819991709285,61.54561264056614,55.42714197140123,-0.24324788362049432,-0.37108324041579266,-0.9615428375015398,-1.7297827640630352,23.804427826663282,0.4951572418212855,0.15559990138072166,0.3498023033142097,-0.05414278064409572,0.7537473872725151,0.147829761335057,0.5517748452933624,0.11022888793945285,81.01603162758802,28.51196199363755,0.2019725419791523,6,-0.2552814483642578,-0.3235034942626953,-0.9897680282592773,-1.494278907775879,0.5391731262207031,3,-0.005401604044867669,1.8817274447127361,18.342870712280273,-1.373849792638703,18.24603843688965,-1.487292180852702,18.351673126220703,-0.005401604044867669
3495,2007-06-29,18.934858322143555,19.11531639099121,18.708187103271484,18.708187103271484,1658106.0,0.010333423741716308,-2.5922451005965956,0.5722175409875533,65.58670716325067,55.767109157356,-0.38531394471359803,-0.5516003397375187,-1.0997745883968975,-1.886607789786268,22.997046098422203,0.40712928771972656,0.1683755711718966,0.5171647071838379,0.04559863716611545,0.9887307772015603,0.28138167217497667,0.7529477421926991,-0.8604736328125036,82.66379354573911,26.468810963443808,0.23578303500886086,6,-0.3400077819824219,-0.4082298278808594,-1.1702241897583008,-1.6879396438598633,0.9375,4,0.007903342282040038,-1.488884608902888,18.74119758605957,1.8817274447127361,18.342870712280273,-1.373849792638703,18.24603843688965,0.007903342282040038
3496,2007-07-02,19.33538627624512,19.55765724182129,19.069101333618164,19.069101333618164,1931654.0,0.021152941695537608,-2.6694219611775662,1.1747629185214015,72.90522775121043,56.938308119558904,-0.7359281501887587,-0.9326983102117445,-1.4404245227546113,-2.247632149355912,22.65289899863836,0.6227989196777344,0.19478266045937076,0.8749990463256871,0.24958784868218942,1.5004102439691849,0.5622934475039401,1.1877046451474342,-1.2401829528808648,85.01482649274391,22.61791105301507,0.31270559882174803,7,-0.5193653106689489,-0.5875873565673864,-1.5509457588195836,-2.0884675979614293,1.0849494934081996,0,-0.01604824001157701,-2.5922451005965956,18.934858322143555,-1.488884608902888,18.74119758605957,1.8817274447127361,18.342870712280273,-0.01604824001157701
3497,2007-07-03,19.381601333618164,19.537851333618164,19.317781448364254,19.38820457458496,727494.0,0.0023901801967007863,-2.2786792077518614,-0.024797650598094363,69.54223632812494,59.40822030860238,-0.7456743604218232,-0.9576423507020166,-1.4291048846638894,-2.269099836088145,22.29015376194783,0.2200698852539098,0.2258186388255794,0.876539802551271,0.1273842423038083,1.6256953627987336,0.5019620224275414,1.2511175826750005,-1.227899853515627,88.13057600860017,28.238505892208323,0.37457778012373133,7,-0.5655803680419922,-0.6338024139404297,-1.5531468391418457,-2.1346826553344727,1.177377700805664,1,-0.004995994209933463,-2.6694219611775662,19.33538627624512,-2.5922451005965956,18.934858322143555,-1.488884608902888,18.74119758605957,-0.004995994209933463
3498,2007-07-05,19.36839866638184,19.40580940246582,19.225351333618164,19.333187103271484,1283226.0,-0.000681195893417974,2.2800707240548457,-5.332466782207355,70.91562050701144,60.90475650066912,-0.6523818741270766,-0.9044980360386177,-1.3577603238704867,-2.232872824628476,22.23360988720544,0.18045806884765625,0.23053114988247714,0.808539581298831,-0.024596292773530593,1.6416754553711925,0.3919716442626502,1.2251075183350117,-1.1585389558105526,84.39216981651477,23.188955122899245,0.41656793703618067,7,-0.5523777008056676,-0.6205997467041051,-1.442012786865238,-2.0323514938354528,0.6007919311523402,3,0.005681158495458805,-2.2786792077518614,19.381601333618164,-2.6694219611775662,19.33538627624512,-2.5922451005965956,18.934858322143555,0.005681158495458805
3499,2007-07-06,19.511444091796875,19.53125,19.26056289672852,19.33978843688965,694323.0,0.007385506044096601,1.5625062068342552,4.874979686907043,72.47239743568979,62.94514872289143,-0.7497242182691117,-0.9824814973774778,-1.4493097027845252,-2.349930862213629,23.071444366793465,0.2706871032714808,0.23240011524575266,0.8783015251159654,-0.019751307318045974,1.7763543575499767,0.4292751088989597,1.327327941332971,-1.2476724799755878,94.55976756248218,31.149854122147325,0.44902641621700584,7,-0.6954231262207031,-0.7526416778564453,-1.5685529708862305,-2.1709957122802734,0.16285133361816406,4,-0.010376733593910115,2.2800707240548457,19.36839866638184,-2.2786792077518614,19.381601333618164,-2.6694219611775662,19.33538627624512,-0.010376733593910115
3500,2007-07-09,19.87896156311035,19.900968551635746,19.5356502532959,19.581865310668945,1455898.0,0.018835995407843198,1.1419369268619757,1.7307688034045579,74.36710054189263,65.97451155215987,-1.0334060860358392,-1.2831957046597324,-1.7832691159979852,-2.6916251773782136,24.392122214118565,0.38952445983887074,0.3026858403129964,1.161642074584961,0.13058525276658273,2.192698896403339,0.6461136636757701,1.6771704854941518,-1.5634345260890647,97.3545070596917,34.585618362645896,0.5155284109091893,7,-0.8912849426269531,-0.9485034942626953,-1.9096617698669434,-2.4845962524414062,-1.0167255401611328,0,-0.030111776660451506,1.5625062068342552,19.511444091796875,2.2800707240548457,19.36839866638184,-2.2786792077518614,19.381601333618164,-0.030111776660451506
3501,2007-07-10,19.806337356567386,19.89876747131348,19.694101333618164,19.819541931152344,1721722.0,-0.0036533199338608657,1.3846128204272903,-0.04444544310622568,71.20966005832051,68.39650159073986,-0.8188486027330164,-1.1386083192092293,-1.6689381550737608,-2.5949192089872533,25.637179315786234,0.20466613769531605,0.3297132292120182,1.006271362304691,-0.09668016770318744,2.1092228923125695,0.4547955973007518,1.5577471273086303,-1.395683828669231,85.99337131371084,24.976367896221674,0.5514757650039397,7,-0.8186607360839879,-0.8758792877197301,-1.7479085922241246,-2.3932657241821325,-1.6109142303466832,1,0.003333325308340074,1.1419369268619757,19.87896156311035,1.5625062068342552,19.511444091796875,2.2800707240548457,19.36839866638184,0.003333325308340074
3502,2007-07-11,19.907569885253906,19.927377700805664,19.67869758605957,19.702905654907227,1267322.0,0.00511111806610498,1.0360263287343936,-15.499494438831269,78.5956100440317,70.79335249667757,-0.7371235529857998,-1.1524692269330892,-1.7176304093812433,-2.674750719394595,27.353969750025247,0.24868011474609375,0.3779239089258333,1.0145241737365716,-0.13405894694934872,2.163107294422492,0.4402326133936114,1.5888157340795317,-1.4074974559314946,97.17847982959485,31.054686704637547,0.5742915603429608,7,-0.7713460922241211,-0.9639072418212891,-1.8491411209106445,-2.4944982528686523,-2.898326873779297,2,0.025757331877017897,1.3846128204272903,19.806337356567386,1.1419369268619757,19.87896156311035,1.5625062068342552,19.511444091796875,0.025757331877017897
3503,2007-07-12,20.32350349426269,20.345510482788086,19.707305908203125,20.02640724182129,1323667.0,0.020893238672836656,2.741925743681503,1.4516276338965186,79.5307481943764,72.79170089154539,-0.9415751623746829,-1.4938543943655596,-2.0731207688327054,-3.0667879585668665,28.84911037106408,0.6382045745849609,0.4866781198080439,1.3345070838928201,0.04570537930063168,2.6233087884850086,0.6901062315967259,1.9789079361889144,-1.7092466432216185,97.97160813958565,33.22553795447574,0.6444008522960937,7,-0.7966547012329066,-1.1707744598388636,-2.26507472991943,-2.910431861877438,-3.268045425415039,3,0.011586365521456976,1.0360263287343936,19.907569885253906,1.3846128204272903,19.806337356567386,1.1419369268619757,19.87896156311035,0.011586365521456976
3504,2007-07-13,20.34771156311035,20.435739517211914,20.136444091796875,20.20026397705078,1043757.0,0.0011911365997743228,-1.176002773444271,0.4962956780770969,81.67625471984327,74.57942839783345,-0.7978350636415534,-1.4336686503487925,-2.049831103587767,-3.0701599172607423,30.00865203987675,0.29929542541503906,0.6103965553341979,1.258473110198974,-0.126974248071285,2.643920468469233,0.5657494310638427,1.9511967893341051,-1.5603293488945766,90.22008620360835,24.077147607720406,0.6927236791351298,7,-0.5952911376953125,-1.1498680114746094,-2.28928279876709,-2.9346399307250977,-2.1764965057373047,4,-0.0186026307873568,2.741925743681503,20.32350349426269,1.0360263287343936,19.907569885253906,1.3846128204272903,19.806337356567386,-0.0186026307873568
3505,2007-07-16,20.74163627624512,21.16197204589844,20.24427795410156,20.250879287719727,2126138.0,0.01935965682985885,-2.641934751343554,3.328348748463901,93.09522482942894,76.82276140652439,-1.0152838003303906,-1.7275906253702864,-2.389991883102663,-3.4409571743527927,31.4156014072758,0.9176940917968821,0.7312125474935627,1.5326795578002965,0.010167134945120893,3.055191980655472,0.7714233463727105,2.2939357692278826,-1.7564511856698104,71.66163235231721,-0.8329048957362772,0.761256211427587,7,-0.54797458648682,-1.1806764602661168,-2.6254391670227086,-3.328564643859867,-2.7112655639648473,0,-0.05145885486635793,-1.176002773444271,20.34771156311035,2.741925743681503,20.32350349426269,1.0360263287343936,19.907569885253906,-0.05145885486635793
3506,2007-07-17,20.470951080322266,20.875879287719727,20.45994758605957,20.74163627624512,1473619.0,-0.013050329892866919,-1.8421100648398554,-0.5515666658893611,87.86522324834054,78.85864884210392,-0.6331628836710941,-1.3739564522549692,-2.07105598288684,-3.1467268048012116,32.898584066752846,0.41593170166015625,0.8136229275955884,1.1646131515502915,-0.4210853564845358,2.750311659585119,0.37176389753287964,1.9574624055677035,-1.1810158160017181,53.412467868472454,-26.537420514921273,0.7928492540174129,7,-0.27728939056396484,-0.901188850402832,-2.3200926780700684,-3.0578794479370117,-1.9410209655761719,1,-0.07858526216299866,-2.641934751343554,20.74163627624512,-1.176002773444271,20.34771156311035,2.741925743681503,20.32350349426269,-0.07858526216299866
3507,2007-07-18,20.453344345092773,20.64700698852539,20.235475540161133,20.376319885253906,938336.0,-0.0008600838896252183,-1.2944876614434064,-0.2845536475545528,86.91302572478573,80.6361383107455,-0.5001364552391969,-1.279841653624203,-1.9992292799772784,-3.1086710326785862,33.651751931122874,0.4115314483642578,0.8769663226711231,1.0567775726318374,-0.5760429628519468,2.6895981081156215,0.2403673048899435,1.8731878403737312,-0.901323931351321,51.2858873632424,-33.21947727425641,0.8164102677418924,7,-0.24207687377929332,-0.8835821151733398,-2.302485942840576,-3.0402727127075195,-2.3173408508300817,2,-0.11039374200991225,-1.8421100648398554,20.470951080322266,-2.641934751343554,20.74163627624512,-1.176002773444271,20.34771156311035,-0.11039374200991225
3508,2007-07-19,20.35651397705078,20.6294002532959,20.19806289672852,20.48635673522949,1621299.0,-0.004734207101208088,1.0740873217864064,-1.6857340960304619,81.5835109124447,81.64848425260715,-0.27759374976640316,-1.0861741832167802,-1.8514497495858286,-2.987706086618317,34.33690790264288,0.43133735656737926,0.8842817755105408,0.8631161689758287,-0.7554648395834924,2.4816971775351497,0.053825664696169895,1.6724066732554874,-0.5791003348073502,21.4591795741641,-60.864956515320586,0.8092905042796598,7,-0.007702827453613281,-0.7471389770507812,-2.2001538276672363,-2.9434423446655273,-2.12587928771973,3,-0.16443242538235026,-1.2944876614434064,20.453344345092773,-1.8421100648398554,20.470951080322266,-2.641934751343554,20.74163627624512,-0.16443242538235026
3509,2007-07-20,20.06822204589844,20.33010673522949,19.84375,20.301496505737305,1588128.0,-0.014162146400771292,2.3484698265957253,1.7965919941241495,71.36933579126136,81.31539928031478,0.10949767375242914,-0.7288282782226538,-1.5178425951911017,-2.6659935713147043,35.224923778500916,0.5127639770507812,0.9055162398715666,0.5072626113891623,-1.087491478808925,2.1020167015872495,-0.2901144337098813,1.304639656488206,1.09375,17.028394161429077,-62.557252613459724,0.7973770450990441,7,0.35211277008056285,-0.45004367828369496,-1.9118618965148961,-2.655150413513187,-1.9828357696533203,4,-0.15012610335685117,1.0740873217864064,20.35651397705078,-1.2944876614434064,20.453344345092773,-1.8421100648398554,20.470951080322266,-0.15012610335685117
3510,2007-07-23,19.980194091796875,20.189260482788086,19.933979034423828,20.114437103271484,1354112.0,-0.004386435126152999,-1.252419178404941,0.5754723923370733,63.78179701277872,80.49008116414349,0.2384736409879622,-0.5650843571047872,-1.3769968282309755,-2.5438742917795807,35.73059516817232,0.2552814483642578,0.9279113434185646,0.3527733802795403,-1.1923190307257414,1.897865791284822,-0.41977282522310233,1.125319585782183,1.1554135131835963,13.219670580060724,-62.96608058436081,0.7725462055026415,7,0.4401407241821289,-0.3620157241821289,-1.8095297813415527,-2.567122459411621,-2.251321792602539,0,-0.09053861169279265,2.3484698265957253,20.06822204589844,1.0740873217864064,20.35651397705078,-1.2944876614434064,20.453344345092773,-0.09053861169279265
3511,2007-07-24,19.716108322143555,19.881162643432614,19.381601333618164,19.779930114746094,2032077.0,-0.0132173775910287,2.752053921252697,0.4754198516666193,56.540450713722066,78.03950790522019,0.5458124478003015,-0.20399638398105324,-1.0675357582683063,-2.247378679002196,36.67119415604066,0.5985927581787109,0.9290497003275107,0.020465850830078125,-1.4031673495479922,1.4440990512081484,-0.691350749358957,0.7322824510191133,1.393662130737308,26.43476321037265,-46.247301325021056,0.7118166001890347,7,0.5556783676147461,-0.0979299545288086,-1.5377416610717773,-2.303036689758301,-1.3138198852539062,1,-0.08550052486625848,-1.252419178404941,19.980194091796875,2.3484698265957253,20.06822204589844,1.0740873217864064,20.35651397705078,-0.08550052486625848
3512,2007-07-25,19.537851333618164,20.002201080322266,19.39260673522949,19.79973602294922,2343341.0,-0.009041185289349718,-1.207180174238511,4.103374077284002,53.11234020013249,75.10412923919309,0.7443901951258951,0.08010941909954994,-0.8503602990039454,-2.034573116069758,38.00552114876334,0.609594345092777,0.8876053340271497,-0.22238178253173757,-1.4761828858968968,1.0314193208334217,-0.8492823342143154,0.4045187691508403,1.5027923544921897,12.522049629627366,-56.2548060749373,0.6269005516825789,7,0.7339353561401367,0.08032703399658203,-1.3462800979614258,-2.12477970123291,-1.2279930114746094,2,-0.05158813022278308,2.752053921252697,19.716108322143555,-1.252419178404941,19.980194091796875,2.3484698265957253,20.06822204589844,-0.05158813022278308
3513,2007-07-26,18.970069885253906,19.63908576965332,18.58054542541504,19.36619758605957,4180480.0,-0.029060588018053668,1.2476606274641626,1.5126035119407442,41.39858588625755,70.628832702128,1.2292680157070883,0.7349706129128748,-0.2538542477553918,-1.4344560480767257,39.441035349061345,1.0585403442382812,0.8486672317125539,-0.8215231895446777,-1.9512976933356363,0.3082513142462808,-1.3864104414401552,-0.25663593764920023,2.004212108676761,22.264121734618055,-41.46469958080057,0.5648872518954786,7,0.901188850402832,0.6481084823608398,-0.7229304313659668,-1.532790184020996,-0.3741188049316406,3,-0.043967491740215636,-1.207180174238511,19.537851333618164,2.752053921252697,19.716108322143555,-1.252419178404941,19.980194091796875,-0.043967491740215636
3514,2007-07-27,18.639965057373047,19.020687103271484,18.058979034423828,18.970069885253906,5361011.0,-0.0174013501203526,3.4591723930558134,0.8333293208464743,30.07784347028165,63.62690144000053,1.443447789171291,1.1142296261593394,0.0964815252220248,-1.0774721438862613,40.053469739240185,0.9617080688476562,0.7703276352523787,-1.146566390991211,-2.2968760560484505,0.00374327406602859,-1.7217212235198325,-0.5714115584625894,2.190692742446682,27.272735412277584,-30.87240402003627,0.5751548325286202,7,0.8274641036987305,0.9705104827880859,-0.3796219825744629,-1.1894817352294922,-0.07702445983886719,4,-0.02195982485922554,1.2476606274641626,18.970069885253906,-1.207180174238511,19.537851333618164,2.752053921252697,19.716108322143555,-0.02195982485922554
3515,2007-07-30,19.08450698852539,19.201143264770508,18.408891677856445,18.683979034423828,2365606.0,0.023848860756126022,1.500003009383257,-1.2133356445368926,39.63337834839463,58.26780756222877,0.8259829051203766,0.7183015291184773,-0.3306892829550705,-1.493296179448663,39.99418380451039,0.7922515869140625,0.6574030060812532,-0.7095068931579576,-1.8382351051276586,0.4192213188117435,-1.273870999142808,-0.14514278717310702,1.524416510062668,52.77461504032163,-1.7715750791165306,0.5643641059848498,7,0.26848602294921875,0.5259685516357422,-0.7218313217163086,-1.634023666381836,-0.5105628967285156,0,-0.05235245075395423,3.4591723930558134,18.639965057373047,1.2476606274641626,18.970069885253906,-1.207180174238511,19.537851333618164,-0.05235245075395423
3516,2007-07-31,19.025087356567386,19.58406639099121,19.00968360900879,19.19234275817871,1910298.0,-0.003113501019111009,-4.800003852005932,-0.41758733666043535,37.17209726332537,52.74103773317762,0.7361525160393114,0.7939907247996167,-0.25075449486662293,-1.408269719666631,38.914136648719364,0.5743827819824219,0.5264137581214001,-0.7534115791320772,-1.9166850445541606,0.4098618862900061,-1.3350483118431171,-0.17177484642103735,1.3798405848875355,49.71682593776274,0.540063011440246,0.5816367327110415,7,0.3191022872924769,0.5853881835937464,-0.5974903106689489,-1.5151844024658239,-0.8274650573730504,1,-0.06813188465731812,1.500003009383257,19.08450698852539,3.4591723930558134,18.639965057373047,1.2476606274641626,18.970069885253906,-0.06813188465731812
3517,2007-08-01,19.28477096557617,19.390405654907227,18.877641677856445,18.992076873779297,2111142.0,0.01364953569683025,1.0349251765560779,-1.7499828942867077,34.18229620795678,47.474236099345624,0.32774004251907485,0.5551433665603618,-0.4926547462069557,-1.6393114817774865,37.85688443146124,0.5127639770507812,0.31640466919044385,-0.4888864517211964,-1.6598954888450415,0.6821225854026487,-1.074390970283119,0.09661806684072616,0.932481063316267,77.57652719417769,33.1438510242529,0.5855045185619232,8,-0.09022808074950817,0.3257045745849645,-0.8373675346374476,-1.7748680114746058,-1.1663722991943288,2,-0.045760591622362234,-4.800003852005932,19.025087356567386,1.500003009383257,19.08450698852539,3.4591723930558134,18.639965057373047,-0.045760591622362234
3518,2007-08-02,19.47843360900879,19.546655654907227,19.159330368041992,19.421215057373047,1885760.0,0.010042257892422635,3.0,0.19548926076530318,37.412363366395695,43.70123916324944,-0.003997357760564313,0.3901501375798553,-0.6610217421585318,-1.8041100778302734,37.00516055750241,0.3873252868652344,0.12704537298175467,-0.3007255554199233,-1.4647306504737934,0.8632795396339468,-0.8827281029468601,0.2812769921070135,0.5661565803261581,93.07365695954776,52.18421821791593,0.5820025475269356,8,-0.35431385040283203,0.13204193115234375,-0.991417407989502,-1.9069099426269531,-1.353433609008789,3,-0.059993288491368646,1.0349251765560779,19.28477096557617,-4.800003852005932,19.025087356567386,1.500003009383257,19.08450698852539,-0.059993288491368646
3519,2007-08-03,19.308979034423828,19.58626747131348,19.225351333618164,19.36619758605957,2347430.0,-0.008699599669379388,-2.2156616166337018,-1.0,27.81188317109057,39.70458206972854,0.051889372217601704,0.5730388163526356,-0.4670804928055503,-1.5994911602426782,35.91452256710394,0.36091613769531605,-0.0718252670709667,-0.4600568771362319,-1.6373115542999521,0.7171978000274883,-1.0486842157180902,0.12857046144562645,0.5767622625182298,76.44860388411145,37.82193409768571,0.5886273385818594,8,-0.27838897705078125,0.3014965057373047,-0.8571739196777344,-1.7198505401611328,-0.9683094024658203,4,-0.03692727372226079,3.0,19.47843360900879,1.0349251765560779,19.28477096557617,-4.800003852005932,19.025087356567386,-0.03692727372226079
3520,2007-08-06,19.280370712280273,19.581865310668945,18.965669631958008,19.445423126220703,2309261.0,-0.0014816071886841753,1.8140850591232769,2.884596153205107,30.066340467685237,36.76301426461333,-0.03264475449032744,0.5844688984398339,-0.40984007907563935,-1.5350358869726364,34.283719164513485,0.6161956787109375,-0.2474547553945996,-0.45873565673828054,-1.6545137745631564,0.7370424610865953,-1.0566247156507167,0.13915340217415562,0.45922960366032584,56.83239844532223,19.24671247488613,0.5978890589124376,8,-0.24978065490722656,0.3301048278808594,-0.8285655975341797,-1.6912422180175781,-0.9705123901367188,0,-0.03721039006211324,-2.2156616166337018,19.308979034423828,3.0,19.47843360900879,1.0349251765560779,19.28477096557617,-0.03721039006211324
3521,2007-08-07,19.872358322143555,20.04401397705078,19.21214866638184,19.23195457458496,3061747.0,0.030704161174983202,-1.4466066800552149,-3.880002311203559,41.84177428098208,35.510729162485504,-0.6706650501779805,-0.0024443037306767224,-0.9655135046285039,-2.088916376652115,32.59487023304117,0.8318653106689418,-0.3683258730870733,0.12995090484618999,-1.0669726381991396,1.3268744478915195,-0.4685108666764748,0.7284126763688548,-1.8133792877197266,85.28294481737979,47.388329867539696,0.598461771522664,8,-0.82086181640625,-0.2618827819824219,-1.3116188049316406,-2.174295425415039,-1.3380279541015625,1,-0.06533770221422941,1.8140850591232769,19.280370712280273,-2.2156616166337018,19.308979034423828,3.0,19.47843360900879,-0.06533770221422941
3522,2007-08-08,20.42033576965332,20.84727096557617,19.784330368041992,19.907569885253906,2670963.0,0.027574857428932287,-1.7999939708036072,0.8006915736427644,50.79540910999091,36.55482063178921,-1.207253269997402,-0.5375999842593764,-1.4670807474509644,-2.5945808526242686,31.187452494883328,1.0629405975341761,-0.44584439182346003,0.6522900581359856,-0.5809457467800883,1.8855258630520595,0.035672155677946904,1.2689079605940243,-2.321656036376954,77.31000779522793,35.79409177509566,0.6166179024580374,8,-0.9672107696533203,-0.8098602294921875,-1.6384258270263672,-2.5011024475097656,-1.7473602294921875,2,-0.10884803734530957,-1.4466066800552149,19.872358322143555,1.8140850591232769,19.280370712280273,-2.2156616166337018,19.308979034423828,-0.10884803734530957
3523,2007-08-09,20.558979034423828,20.796655654907227,19.916372299194336,19.9185733795166,3518419.0,0.006789470375729412,-1.7303743362962745,1.2489240692315418,56.35327548095628,39.47431307741972,-1.2257031286226443,-0.6932402805835949,-1.56107359841279,-2.6944894119383704,29.12395200608081,0.8802833557128906,-0.48418624471186433,0.7791595458984375,-0.48061527536497906,2.038934367161854,0.14927213526672745,1.4090469565301476,-2.3503556518554696,84.67837336201399,38.40990873721041,0.6298874106317088,8,-0.9308977127075195,-0.9485034942626953,-1.777069091796875,-2.551717758178711,-1.9630279541015625,3,-0.1187111657614659,-1.7999939708036072,20.42033576965332,-1.4466066800552149,19.872358322143555,1.8140850591232769,19.280370712280273,-0.1187111657614659
3524,2007-08-10,19.96919059753418,20.508363723754886,19.63908576965332,20.20466423034668,3389824.0,-0.02868763258633178,1.0626555753686198,-0.3676944933389326,49.873928699894364,40.61215200536414,-0.47777900234272863,-0.14046541489545916,-0.9446284200765547,-2.0735706733636796,26.645770956847265,0.9198932647705078,-0.5143878863909706,0.20829715728759624,-1.026684279083078,1.4432785936582704,-0.40919356089774084,0.8257878754729333,-1.655021311645509,53.333346849116325,2.7652791316285175,0.6174907181853371,8,-0.1067342758178711,-0.3587150573730469,-1.1872806549072266,-1.9619293212890625,-0.9529056549072266,4,-0.09235179505782787,-1.7303743362962745,20.558979034423828,-1.7999939708036072,20.42033576965332,-1.4466066800552149,19.872358322143555,-0.09235179505782787
3525,2007-08-13,19.67429542541504,20.3125,19.460826873779297,20.189260482788086,1739443.0,-0.01476750751007172,1.2369945092381067,2.1869329963711768,49.524291884534996,41.98461807438743,-0.10105078999988137,0.07417006894605294,-0.6223353538603646,-1.751860505428322,23.17269277243309,0.8516731262207031,-0.462949072949435,-0.03323097229003835,-1.1787745421911602,1.1123125976110835,-0.6060027572405993,0.5395408126605226,-1.2588020723388702,28.263742673004483,-24.309553180737826,0.5727717849505607,8,0.18816089630126953,-0.06381988525390625,-0.8868837356567383,-1.6450271606445312,-0.4269371032714844,0,-0.06778518694673397,1.0626555753686198,19.96919059753418,-1.7303743362962745,20.558979034423828,-1.7999939708036072,20.42033576965332,-0.06778518694673397
3526,2007-08-14,18.86223602294922,19.650087356567386,18.849031448364254,19.564260482788086,1559046.0,-0.041275145305422756,-1.1993930491295026,1.363246786918034,43.282283413346555,42.99572776387518,0.7660356630723406,0.8005749877647084,0.20590943477051127,-0.9172251224161236,19.334279444705764,0.8252639770507848,-0.35612733330609103,-0.7648546218872063,-1.9106095511261962,0.3809003073517836,-1.3377320865067013,-0.19197715726771136,-0.3494715653730509,0.6608104019176065,-54.624967468382515,0.5728774646194947,8,0.9859151840209925,0.7482395172119141,0.0968313217163086,-0.608494758605957,-0.0682220458984375,1,-0.02928484725424918,1.2369945092381067,19.67429542541504,1.0626555753686198,19.96919059753418,-1.7303743362962745,20.558979034423828,-0.02928484725424918
3527,2007-08-15,18.195423126220703,19.05589866638184,18.171215057373047,18.752201080322266,2172941.0,-0.035351741750936694,-1.9236359739801439,0.7931033545887525,42.446361350414364,43.55506087321059,1.4103921096847287,1.3592460963239503,0.8812801878736956,-0.23130883936305224,16.453497890085988,0.8846836090087926,-0.3259028408321214,-1.3187714576721206,-2.562505182351554,-0.07503773299268701,-1.9406383200118391,-0.696904595332402,2.651847839355465,0.9220573823072793,-56.122480408466195,0.6218668623397173,8,1.3138198852539062,1.4150524139404297,0.7636442184448242,0.19916343688964844,0.6338024139404297,2,0.01862596101614722,-1.1993930491295026,18.86223602294922,1.2369945092381067,19.67429542541504,1.0626555753686198,19.96919059753418,0.01862596101614722
3528,2007-08-16,17.00924301147461,18.19322204589844,16.604312896728516,18.175615310668945,5019757.0,-0.0651911256208566,1.6446870282565773,2.0948607799610843,36.3736656052072,44.50637003255688,2.4691400441701568,2.405110621640681,2.0693637659749555,0.9657951781695573,14.104916086434793,1.5911102294921875,-0.3103942923024334,-2.3375880241394036,-3.9502170492030757,-0.7249589990757315,-3.1439025366712414,-1.5312735116075658,3.7845068359374956,10.372050280260313,-48.3548611704865,0.8063145125318363,8,1.7165489196777344,1.8738994598388672,2.030700206756592,1.3985481262207031,1.9190139770507812,3,0.0978134375271229,-1.9236359739801439,18.195423126220703,-1.1993930491295026,18.86223602294922,1.2369945092381067,19.67429542541504,0.0978134375271229
3529,2007-08-17,17.055458068847653,17.702465057373047,16.875,17.242517471313473,3850131.0,0.0027170555057545176,-2.020080265370022,0.16037709622822008,31.836097572969308,44.703009710921776,2.312869232536567,2.2362687131229855,2.0329359106108704,0.9326054628224547,12.838970677519029,0.8274650573730469,-0.3068991574993376,-2.1407347679138233,-4.011781000052817,-0.2696885357748293,-3.0762578839833203,-1.2052116518443263,3.5707143005371087,12.166192253921654,-45.35916680525449,0.9355231160694978,8,1.670333862304691,1.8276844024658239,2.284330844879154,1.5613994598388707,1.9102115631103551,4,0.09032258208815702,1.6446870282565773,17.00924301147461,-1.9236359739801439,18.195423126220703,-1.1993930491295026,18.86223602294922,0.09032258208815702
3530,2007-08-20,18.171215057373047,18.17341423034668,17.198503494262695,17.35255241394043,5444621.0,0.06541935045200353,1.368987836049694,-4.376484863316101,43.57190918210071,44.895246922157185,1.1434821389231402,1.0308932378197149,0.935308746788138,-0.16108126788604693,11.236528374153323,1.117956161499027,-0.30572418153923664,-0.9345288276672363,-2.8208322433624318,0.9517745880279591,-1.877680535514834,0.008622880180361392,2.2940829331054644,51.44511457776898,-6.776000797749141,0.943151707847597,8,0.5545768737792969,0.7119274139404297,1.3039169311523438,0.4907569885253906,1.6813373565673828,0,0.04650596465815404,-2.020080265370022,17.055458068847653,1.6446870282565773,17.00924301147461,-1.9236359739801439,18.195423126220703,0.04650596465815404
3531,2007-08-21,18.030370712280273,18.21302795410156,17.86091423034668,18.13380241394043,1747622.0,-0.007750959121229806,1.6890941137056,-0.1263422760155167,40.384622694832665,43.738492876028495,1.112560460828366,1.0951182878184191,1.0944390713077894,0.0024682546497629687,11.14300170227112,0.35211372375487926,-0.263115342731453,-0.9910862922668464,-2.912870818577691,0.930698234043998,-1.9519785554222686,-0.030194029111424214,2.2804878744482373,58.168791530936936,2.2970290587127593,0.9608922631554228,8,0.6701135635375977,0.7097253799438477,1.846940040588379,1.1102542877197266,2.1985015869140625,1,0.06749653843968972,1.368987836049694,18.171215057373047,-2.020080265370022,17.055458068847653,1.6446870282565773,17.00924301147461,0.06749653843968972
3532,2007-08-22,18.529930114746094,18.59375,18.054576873779297,18.131601333618164,1688550.0,0.027706551930492207,1.050210509901762,-3.851128568267316,43.0551059437486,42.26091848300542,0.35385911099293565,0.544071082018597,0.6226820124922412,-0.47128569434929446,10.61556131857089,0.5633792877197266,-0.22241774484012922,-0.44113082885742116,-2.35875574183126,1.4764940841164176,-1.3999432853443388,0.5176816276294964,1.632666644382418,96.79206318465866,43.74132344693018,0.9588124564869193,8,0.02640819549560547,0.19586181640625,1.3517818450927734,0.6800174713134801,1.6131153106689453,2,0.01425174626506176,1.6890941137056,18.030370712280273,1.368987836049694,18.171215057373047,-2.020080265370022,17.055458068847653,0.01425174626506176
3533,2007-08-23,18.13600349426269,18.688379287719727,18.087587356567386,18.595951080322266,2884531.0,-0.021258937192100702,-1.1580950488673143,-1.1546933283534295,41.6848637497069,41.35102237742903,0.41118232691246703,0.9194482709527811,1.0289134695146878,-0.05435537009067204,11.401133435837245,0.6007919311523402,-0.27855785132150856,-0.7933541297912647,-2.747008833530362,1.1603005739478327,-1.7701814816608135,0.18347322207828398,1.884261910369819,69.53887158644942,18.644435568301915,0.9768273518695479,8,0.32240295410156605,0.589788436889652,1.7545113563537633,1.073944091796882,2.775089263916019,3,0.0382235284701915,1.050210509901762,18.529930114746094,1.6890941137056,18.030370712280273,1.368987836049694,18.171215057373047,0.0382235284701915
3534,2007-08-24,18.23063468933105,18.305458068847656,17.988555908203125,18.144805908203125,1175533.0,0.005217863742598805,1.6915930242918586,-0.18660556926329713,42.62751061472149,40.58471334744975,0.04917331020008575,0.8354106690636023,0.9499268949853494,-0.12674515234425243,11.374345160555361,0.31690216064453125,-0.42743129581446837,-0.6782564163208029,-2.6531370893953756,1.2966242567537698,-1.6656967528580893,0.30918392021648344,1.6529926149853011,69.27632488567733,18.342636636774486,0.9874403365372869,8,-0.10343456268310192,0.4951572418212926,1.7484583854675328,0.9793128967285227,2.9203338623046946,4,0.038266484468727935,-1.1580950488673143,18.13600349426269,1.050210509901762,18.529930114746094,1.6890941137056,18.030370712280273,0.038266484468727935
3535,2007-08-27,18.08538627624512,18.375879287719727,18.078784942626953,18.221830368041992,1076019.0,-0.007967271329885839,-2.970608478421576,-1.5897242160937153,36.609504186566646,39.84329343336309,-0.0610919303843076,0.9507131457267128,1.1093128325264878,0.042691017277487475,11.67044983683437,0.29709434509277344,-0.6372483917924399,-0.7735487937927203,-2.780019227273254,1.232921639687813,-1.7767840105329853,0.2296864229475446,1.6670684517677188,27.127676739737193,-18.65714518696546,1.0032352167402665,8,-0.25528049468994496,0.640405654907223,1.9338703155517543,1.1245613098144531,2.867519378662106,0,0.04867373813680298,1.6915930242918586,18.23063468933105,-1.1580950488673143,18.13600349426269,1.050210509901762,18.529930114746094,0.04867373813680298
3536,2007-08-28,17.728872299194336,18.019365310668945,17.65625,17.979753494262695,2479661.0,-0.01971282070535929,1.2,1.8387105792887977,29.235980517665055,38.37547334083539,0.13158512369931685,1.27026605215746,1.4704374191217298,0.4205110317851961,12.877042314766118,0.42913627624512074,-0.8016238474346373,-1.0652520179748528,-3.131958714860879,1.0014546789111733,-2.098605366417864,-0.031898669531841506,1.8976567555671302,7.036163013529022,-33.324996555382924,1.0333533484430129,8,-0.08252620697021484,0.9969196319580078,2.290384292602539,1.5481958389282227,3.1007919311523438,1,0.11978653119649363,-2.970608478421576,18.08538627624512,1.6915930242918586,18.23063468933105,-1.1580950488673143,18.13600349426269,0.11978653119649363
3537,2007-08-29,18.40228843688965,18.40228843688965,17.618837356567386,17.801496505737305,1666739.0,0.03798414960244911,1.6080612594765396,-2.3947268386880958,34.62986549584389,38.18171777312836,-0.5692656366625748,0.5558451685238452,0.8055081620217344,-0.22954010199453734,13.69615343153069,0.7834510803222621,-0.9433130367708529,-0.34771175384521413,-2.4079838955441737,1.7125603878537454,-1.377847824694694,0.6824243170042656,1.1033519715504987,73.25108604934827,36.90553600417238,1.0301360708494804,8,-0.6205987930297852,0.3235034942626953,1.542694091796875,0.8747797012329102,2.909332275390625,2,0.09925851714415446,1.2,17.728872299194336,-2.970608478421576,18.08538627624512,1.6915930242918586,18.23063468933105,0.09925851714415446
3538,2007-08-30,18.309858322143555,18.59375,18.008363723754886,18.378080368041992,1082835.0,-0.005022751113975876,1.3436013347892677,-0.11355353219805199,37.27211120428984,38.78571928771953,-0.30501723929803504,0.5862996476208799,0.9129045210593993,-0.11632928138816467,14.681122018844237,0.5853862762451136,-0.9988730435517894,-0.38171310424804616,-2.421179359212765,1.6577531507166725,-1.4014462317304037,0.6380200232343114,1.079728985828126,70.88029581226084,35.16822664040359,1.0197331274823584,8,-0.36641693115234375,0.41593360900878906,1.6351242065429688,0.9936189651489293,3.0017623901367188,3,0.10012022327089598,1.6080612594765396,18.40228843688965,1.2,17.728872299194336,-2.970608478421576,18.08538627624512,0.10012022327089598
3539,2007-08-31,18.595951080322266,18.639965057373047,18.38688468933105,18.54093360900879,1455898.0,0.015625066734280324,2.538461538461588,-0.8064471035562514,41.7173876800458,38.57966134304676,-0.3906968315571575,0.25723845154299596,0.635833236009308,-0.37038465373463936,15.619717281436325,0.3301067352294922,-0.9953605839438602,-0.05996894836425781,-2.0788163541550446,1.958878457426529,-1.0693926512596512,0.9494547545311356,0.6822252511996894,95.6896696646213,56.59674426576561,1.0094237028953932,8,-0.44234275817871094,0.12984085083007812,1.1487674713134766,0.7471389770507812,2.970949172973633,4,0.1244970836853978,1.3436013347892677,18.309858322143555,1.6080612594765396,18.40228843688965,1.2,17.728872299194336,0.1244970836853978
3540,2007-09-04,18.56294059753418,18.683979034423828,18.42429542541504,18.50352096557617,1501338.0,-0.0017751435592351372,-1.3838321937895595,1.0800138672214201,47.38863806184379,39.35788527271467,-0.33109469125902535,0.24637691094859449,0.6797959891440115,-0.30530889406843187,16.305760576660305,0.25968360900878906,-0.8437806892923305,-0.05710792541503906,-2.0546200225932623,1.9404041717631841,-1.0558639740041507,0.9416481231740725,0.6082811965960389,88.6364002643072,42.83630053587739,0.9987560485891108,9,-0.409332275390625,0.16285133361816406,0.9760117530822754,0.7801494598388672,2.9071292877197266,1,0.13941907212940974,2.538461538461588,18.595951080322266,1.3436013347892677,18.309858322143555,1.6080612594765396,18.40228843688965,0.13941907212940974
3541,2007-09-05,18.573944091796875,18.595951080322266,18.28125,18.40228843688965,1491341.0,0.0005927667658516267,1.9183624738001115,2.8888710557568973,53.72939618261852,40.543917521477994,-0.2870723107143256,0.14030547564279772,0.6897471011914433,-0.2832250754280494,17.014154656534664,0.3147010803222656,-0.6555512821713734,0.018816280364990945,-1.8897412381487975,1.9273737988787794,-0.9354624788919033,0.9730950396218851,0.4946013464372747,89.66945478573382,36.61488825311811,0.954278759256895,9,-0.4203357696533203,0.15184783935546875,0.9077901840209961,0.9650087356567383,2.603433609008789,2,0.12808058166606706,-1.3838321937895595,18.56294059753418,2.538461538461588,18.595951080322266,1.3436013347892677,18.309858322143555,0.12808058166606706
3542,2007-09-06,18.197622299194336,18.5893497467041,18.11619758605957,18.56294059753418,1603123.0,-0.020260736801115953,1.26314637083531,-2.1282042734757827,63.93185732308381,43.01580569629764,0.04152079933277264,0.3600279649978333,1.086488089363904,0.1195878661000691,16.64982783163747,0.47315216064453125,-0.6237647535588557,-0.2463698387145996,-1.9449201656443975,1.4521804882151983,-1.0956450021794986,0.6029053247502993,0.7723538373795868,28.01277183195574,-29.183366003794006,0.8492751634648995,9,-0.04621410369873047,0.5281696319580078,1.279710292816162,1.3523340225219727,2.537412643432617,3,0.14463658426787296,1.9183624738001115,18.573944091796875,-1.3838321937895595,18.56294059753418,2.538461538461588,18.595951080322266,0.14463658426787296
3543,2007-09-07,18.11839866638184,18.395687103271484,17.878520965576172,18.069982528686523,1848499.0,-0.004353515613740644,-1.3979553032111998,-0.132531378568604,62.365585194501314,45.20892509405096,0.13185000538029001,0.2603846041297331,1.1825096605366205,0.22525148956168906,16.380480128175755,0.5171661376953125,-0.5557054612282428,-0.20356445312499716,-1.5830470160651764,1.175918109815182,-0.893305734595085,0.4861768283450907,0.7569509405982657,29.78152557945731,-31.74283289840534,0.6897412814700891,9,0.03300952911376598,0.6073932647705043,1.284110546112057,1.431557655334469,2.5638198852539062,4,0.17624195739899262,1.26314637083531,18.197622299194336,1.9183624738001115,18.573944091796875,-1.3838321937895595,18.56294059753418,0.17624195739899262
3544,2007-09-10,18.125,18.4375,17.7376766204834,18.261444091796875,2214746.0,0.00036434420832165415,1.864865075894809,-2.8181531673493048,49.27535885138845,46.616242279031155,0.12146157666148127,0.1144026143771022,1.1802880801236597,0.24715390132632464,16.71145901362182,0.6998233795166016,-0.5426865238254415,-0.10475358963012837,-1.2467280413668256,1.0372208621065688,-0.6757408154984788,0.466233636238222,0.6595081385700432,40.93019037157226,-20.965733690946095,0.5709872258683489,9,0.02640819549560547,0.6007919311523438,1.242297649383545,1.4249563217163086,2.486795425415039,0,0.1758135565396013,-1.3979553032111998,18.11839866638184,1.26314637083531,18.197622299194336,1.9183624738001115,18.573944091796875,0.1758135565396013
3545,2007-09-11,18.340669631958008,18.358274459838867,18.067781448364254,18.16681289672852,1340026.0,0.011899014176993461,1.7789546669586422,-1.2741976067993477,54.753864783424866,49.45156275300447,-0.060556059372721904,-0.2174505127065416,0.9653513828305833,0.06156661331443303,17.398465751096975,0.2904930114746129,-0.48017394430149807,0.17759733200073313,-0.7436347029172587,1.098829366918725,-0.2830186854582628,0.6382133494597291,0.35663069693837457,70.25643190964992,7.563162103785409,0.46061601745899605,9,-0.18926143646240234,0.38512229919433594,0.979863166809082,1.2092866897583008,2.4383792877197266,1,0.1759058249278036,1.864865075894809,18.125,-1.3979553032111998,18.11839866638184,1.26314637083531,18.197622299194336,0.1759058249278036
3546,2007-09-12,18.309858322143555,18.49251747131348,18.23723602294922,18.32526397705078,1201434.0,-0.0016799446493908077,-2.178102033789684,-0.08861120558194825,46.06297681141419,50.7219084547345,0.06854295281997835,-0.24258103328545033,0.9836405201407317,0.12191886996815171,18.53362880619298,0.25528144836426137,-0.43022999900690095,0.1744049072265632,-0.6899336428919796,1.038743457345106,-0.25776436783270995,0.6065741822858364,0.30372250946611246,67.18325188904466,8.439596935955741,0.4321692750592717,9,-0.0990304946899414,0.41593360900878906,1.0106744766235352,1.240097999572754,2.6518497467041016,2,0.17259617783543746,1.7789546669586422,18.340669631958008,1.864865075894809,18.125,-1.3979553032111998,18.11839866638184,0.17259617783543746
3547,2007-09-13,18.534330368041992,18.87103843688965,18.13820457458496,18.461708068847656,1990272.0,0.012259627679749308,-1.0366982689845823,-4.714002723783583,57.58588874601351,52.978994848259354,-0.151121232539829,-0.46415883484298703,0.747506629079453,-0.07344510322145936,18.520520965771333,0.7328338623046875,-0.3139430695855374,0.38193159103393626,-0.5004573809986397,1.2643205630665122,-0.05926289498235349,0.823126077050226,-1.9300174713134766,70.29121115838225,12.379652554245197,0.4411944860162888,9,-0.22997283935546875,0.19146156311035156,0.7966556549072266,1.0156259536743164,2.315141677856449,3,0.14260279601581782,-2.178102033789684,18.309858322143555,1.7789546669586422,18.340669631958008,1.864865075894809,18.125,0.14260279601581782
3548,2007-09-14,18.672975540161133,18.71919059753418,18.353872299194336,18.39788627624512,1077837.0,0.0074804521860796225,-1.0121232495351353,3.787944845699229,58.285211272637476,54.819864136325094,-0.26020476708347573,-0.4972655855332846,0.5989958653709095,-0.1820912857677115,16.92481104314649,0.36531829833984375,-0.1015745067755347,0.4373901367187507,-0.2915880495182357,1.1663683229557371,0.07290104360025751,0.8018792298372439,-2.023328132629395,82.52430125477947,24.974197753013357,0.3644890931184935,9,-0.3686180114746094,0.02750873565673828,0.8588247299194336,0.8769807815551758,1.934417724609375,4,0.11043014532048301,-1.0366982689845823,18.534330368041992,-2.178102033789684,18.309858322143555,1.7789546669586422,18.340669631958008,0.11043014532048301
3549,2007-09-17,18.595951080322266,18.78080940246582,18.52552795410156,18.58714866638184,1095558.0,-0.00412491622843969,-2.866616591312735,0.03199839141346357,59.81388725741435,56.20044738027738,-0.20470748636384783,-0.31506750361988267,0.6604448084023424,-0.07991980923594255,15.200107925844414,0.25528144836426137,0.035128770886938554,0.28334102630615376,-0.20713685888442512,0.7738189114967327,0.03810208371086432,0.5285799689014432,-1.9018758522033679,65.75350597666339,4.175262508420957,0.24523894259529005,9,-0.2915935516357422,-0.039612770080566406,1.023327350616455,0.954005241394043,2.458185195922855,0,0.11218933962033883,-1.0121232495351353,18.672975540161133,-1.0366982689845823,18.534330368041992,-2.178102033789684,18.309858322143555,0.11218933962033883
3550,2007-09-18,19.016284942626953,19.01848602294922,18.578344345092773,18.686180114746094,1708090.0,0.022603515167851418,1.6315843492342255,37.501625135443085,74.15357375200131,58.46980044354214,-0.619073967668033,-0.7049899219020332,0.21725061283589042,-0.4839327093027599,13.99579372482129,0.4401416778564453,0.1647648241405193,0.661421394348146,0.08428521802897038,1.2385575706673215,0.3728533061885564,0.9499894825077355,-2.2786704503326405,99.74995720671433,29.98067235672552,0.288568088159588,9,-0.6382036209106445,-0.5578784942626953,0.7201809883117676,0.5336713790893555,1.998239517211914,1,0.08390232306687762,-2.866616591312735,18.595951080322266,-1.0121232495351353,18.672975540161133,-1.0366982689845823,18.534330368041992,0.08390232306687762
3551,2007-09-19,19.247358322143555,19.58626747131348,19.03609275817871,19.08010673522949,1484525.0,0.012151341874280908,-3.3103705917513726,0.506662044259559,69.00987006389546,59.034024081410095,-0.8320800429196673,-0.8856211405343615,-0.032128084193594475,-0.6930644906912207,13.129933027251262,0.569982528686527,0.24839112996598445,0.8316453933715806,0.15118770417902994,1.5121030825641313,0.4914165487753053,1.171874237967856,-2.418508968623044,76.59568863095706,6.966643038459836,0.3402288445962757,9,-0.5853862762451172,-1.1201581954956055,0.489107608795166,0.3136014938354492,1.582305908203125,2,0.07957926339283716,1.6315843492342255,19.016284942626953,-2.866616591312735,18.595951080322266,-1.0121232495351353,18.672975540161133,0.07957926339283716
3552,2007-09-20,18.79401397705078,19.26716423034668,18.672975540161133,19.15052795410156,2025261.0,-0.023553587848531565,1.0149279796130886,-2.131602955934611,59.36968694747025,58.701146498406644,-0.3187621610882303,-0.433714657807716,0.3940021002226999,-0.2158347515260992,12.575169129762303,0.5941886901855469,0.27813787275792023,0.36509685516357493,-0.3346680332399714,1.0648617435671213,0.015214410961799985,0.7149792993653499,-1.7997195364626926,35.71432993360459,-32.36199716728581,0.3498824442017734,9,-0.13204193115234375,-0.6987237930297852,0.9352993965148926,0.7669458389282227,2.7640857696533203,3,0.11533960198411197,-3.3103705917513726,19.247358322143555,1.6315843492342255,19.016284942626953,-2.866616591312735,18.595951080322266,0.11533960198411197
3553,2007-09-21,18.829225540161133,19.000879287719727,18.796215057373047,19.000879287719727,2145677.0,0.001873552033820447,1.3846170940930709,0.48147831111301814,54.9999959117962,59.3372172828964,-0.2710422151679026,-0.4367197721336531,0.31801560596602485,-0.22572977072687905,12.135093915624726,0.2068653106689453,0.26644605934931676,0.3656473159790039,-0.3416615001757144,1.0729561321337222,0.011992907901646532,0.7193017240563613,-1.6794127177295195,28.63074120758898,-34.46751548919883,0.3536544080773586,9,-0.002201080322265625,-0.7339353561401367,0.7306337356567383,0.7317342758178711,3.8204231262207067,4,0.10729312798491342,1.0149279796130886,18.79401397705078,-3.3103705917513726,19.247358322143555,1.6315843492342255,19.016284942626953,0.10729312798491342
3554,2007-09-24,18.92825698852539,19.23195457458496,18.70598602294922,18.970069885253906,2565088.0,0.005259454147651166,-1.1629005059021922,0.24358860393795279,57.61466868631453,59.65508438321747,-0.2728413190760719,-0.506790790850026,0.17773887197353488,-0.3057801506682978,11.693933896931794,0.5259685516357422,0.23601310644513163,0.4297976493835449,-0.2976618357150258,1.1572571344821156,0.06606790683425956,0.7935273919328303,-1.6322568871608638,34.71620348117662,-24.112661099425793,0.36372974254928503,9,-0.06602096557617188,-0.6976232528686523,-0.12378978729248047,-0.04511451721191406,3.4815139770507777,0,0.08871055994553734,1.3846170940930709,18.829225540161133,1.0149279796130886,18.79401397705078,-3.3103705917513726,19.247358322143555,0.08871055994553734
3555,2007-09-25,18.965669631958008,19.15052795410156,18.725791931152344,18.91725349426269,1407277.0,0.001976549845836173,1.0315844212716052,-1.157923547121698,58.076227043683396,60.98988996458072,-0.23722060749422624,-0.5005361714065977,0.08596597883585133,-0.3234500845674333,11.344523589578444,0.4247360229492152,0.2228986763762819,0.4231961250305183,-0.3055516617913838,1.1519439118524204,0.05882223161956546,0.7875700184414711,-1.5322534883965453,32.04825114654937,-21.934358214647105,0.3643738934109517,9,-0.10343360900878906,-0.5732841491699219,-0.16120243072509766,-0.08252716064453125,4.2979736328125036,1,0.11011826551950232,-1.1629005059021922,18.92825698852539,1.3846170940930709,18.829225540161133,1.0149279796130886,18.79401397705078,0.11011826551950232
3556,2007-09-26,19.85255241394043,19.95158576965332,19.146127700805664,19.16813468933105,1751712.0,0.046762534579215975,-1.2114854886517172,14.136148755120372,78.18593373580087,63.27878385233487,-0.9859415020947715,-1.286099565484946,-0.8373658600399025,-1.1869543443351844,10.900124953084255,0.9859161376953125,0.3059927283477748,1.2038949012756355,0.3639127829601172,2.0438770195911538,0.7839038421178763,1.6238859604333946,-2.289965190713847,92.25460946357181,33.54171383249421,0.4199910591577595,9,-0.6998233795166016,-1.0673408508300781,-1.0480852127075195,-0.9694099426269531,3.191020965576172,2,0.05853010845509732,1.0315844212716052,18.965669631958008,-1.1629005059021922,18.92825698852539,1.3846170940930709,18.829225540161133,0.05853010845509732
3557,2007-09-27,20.228872299194336,20.2376766204834,19.907569885253906,19.962587356567386,1583584.0,0.01895574319147264,1.3255667083215759,0.38906786462745074,82.64123247131454,65.98500842996566,-1.2254852952210342,-1.60062486666693,-1.2459458282952482,-1.534904955738508,11.188343278934308,0.38512420654296875,0.3694389236174729,1.488885593414306,0.40105647317979276,2.576714713648819,0.9449710332970511,2.0328001535315607,-2.4751651922536126,99.42518931021472,35.522062367936265,0.5439145601172566,9,-0.8472700119018555,-1.3006153106689453,-1.5085821151733398,-1.3457298278808594,2.5858287811279297,3,0.02969972434777146,-1.2114854886517172,19.85255241394043,1.0315844212716052,18.965669631958008,-1.1629005059021922,18.92825698852539,0.02969972434777146
3558,2007-09-28,20.14304542541504,20.327905654907227,19.94718360900879,20.206865310668945,1015584.0,-0.004242790824415588,1.489188178077067,-0.2396676455841304,80.46511520766519,68.27958931332685,-1.0160476237111844,-1.4444775939770516,-1.1909198765518312,-1.4225362715624996,11.831960757752578,0.3807220458984375,0.47621936050178704,1.3113993644714341,0.07710412366672159,2.5456946052761467,0.6942517440690779,1.9285469848737904,-2.1409413671200497,88.60238042318895,20.893071462642524,0.6171476204023564,9,-0.6899204254150391,-1.1696739196777344,-1.5019803047180176,-1.2599029541015625,2.6342430114746094,4,0.07025026709733018,1.3255667083215759,20.228872299194336,-1.2114854886517172,19.85255241394043,1.0315844212716052,18.965669631958008,0.07025026709733018
3559,2007-10-01,20.91109275817871,21.10695457458496,20.457746505737305,20.45994758605957,1699002.0,0.03812965301635107,-1.8502332124703773,-7.069037656903766,83.25740667437285,69.29112630470146,-1.5881691237148807,-2.1399011157888275,-1.9721844700003146,-2.160957687819657,12.87972203691064,0.9639091491699219,0.557857352322479,1.9636896133422859,0.425604343286512,3.5017748833980598,1.194646978314399,2.732732248370173,-2.6298925082902542,91.77453010417209,23.379996106020045,0.7690426350278868,10,-1.021127700805664,-1.548196792602539,-2.31899356842041,-2.0279502868652344,1.9322166442871094,0,0.08314036613524878,1.489188178077067,20.14304542541504,1.3255667083215759,20.228872299194336,-1.2114854886517172,19.85255241394043,0.08314036613524878
3560,2007-10-02,21.150968551635746,21.230194091796875,20.94630241394043,21.069541931152344,2087514.0,0.011471222294837435,1.3669701427265137,0.18048873293029155,84.8730713475002,71.053704225102,-1.6688985963983036,-2.293537958358943,-2.219924819508776,-2.365752088062351,14.097801988664182,0.31910133361816406,0.6438167394987566,2.0741640090942433,0.26133838491256256,3.886989633275924,1.1677511970034011,2.9805768211850854,-2.4741626962897776,96.19851169312085,26.508534336854936,0.9064128120908403,10,-1.1993837356567418,-1.7264528274536168,-2.7244725227355993,-2.267826080322269,1.0343303680419886,1,0.059515119171366315,-1.8502332124703773,20.91109275817871,1.489188178077067,20.14304542541504,1.3255667083215759,20.228872299194336,0.059515119171366315
3561,2007-10-03,20.952905654907227,21.39744758605957,20.8560733795166,21.14656639099121,2099782.0,-0.00936424713813877,-1.7954498448810754,-2.3783467241337886,79.88040579835817,73.33267298631176,-1.3448911169369708,-2.0112277249297073,-2.0236765608998226,-2.1361090469080892,15.232604203136379,0.5413742065429688,0.7391030520290158,1.757153034210205,-0.221363867942042,3.735669936362452,0.7678945831340798,2.7464114852863304,-1.8675576817291137,70.16252200352056,0.5259347167359749,0.9892584510761239,10,-0.901188850402832,-1.44476318359375,-2.674956798553467,-2.06976318359375,1.3974456787109375,2,0.1102824423457518,1.3669701427265137,21.150968551635746,-1.8502332124703773,20.91109275817871,1.489188178077067,20.14304542541504,0.1102824423457518
3562,2007-10-04,20.82966423034668,21.1751766204834,20.686620712280273,21.047534942626953,1439539.0,-0.005881829784867287,1.0651028544477545,1.125012311147005,76.74671652396712,75.74897527655298,-1.008590080405071,-1.7715165550830463,-1.8979726297553157,-1.9843189598251953,16.057506936015216,0.488555908203125,0.7623629363964,1.5023095130920403,-0.5455923220637082,3.550211348247789,0.47835859551416604,2.5262604306699146,-1.3281383268499027,60.849654635460226,-6.8610866435449935,1.0239509175778736,10,-0.7779474258422852,-1.3215217590332031,-2.6435952186584473,-1.9465217590332031,0.8076591491699219,3,0.10628635798864594,-1.7954498448810754,20.952905654907227,1.3669701427265137,21.150968551635746,-1.8502332124703773,20.91109275817871,0.10628635798864594
3563,2007-10-05,21.311620712280273,21.344629287719727,20.908891677856445,20.99251747131348,1074202.0,0.023137986124204257,1.262864387808671,-1.4646449613488768,80.60515883678325,78.30347418216061,-1.2308219591997265,-2.1101683010846415,-2.35351136359159,-2.436812986796454,16.65957937191636,0.5149650573730469,0.815776908916078,1.8246048927307115,-0.32196826881699536,3.9711780542784183,0.751318311956858,2.897891473504565,-1.4688289059221944,90.86657708748585,21.961942169142546,1.0732865807738536,10,-1.2500009536743164,-1.744058609008789,-3.05787992477417,-2.428478240966797,0.5039596557617188,4,0.07052867486403236,1.0651028544477545,20.82966423034668,-1.7954498448810754,20.952905654907227,1.3669701427265137,21.150968551635746,0.07052867486403236
3564,2007-10-08,21.311620712280273,21.35343360900879,21.095951080322266,21.188379287719727,864723.0,0.0,1.4893507164063509,0.3862117607679569,78.57534652520236,80.58115412455162,-0.9579241393307782,-1.959667208638269,-2.3159070453608415,-2.409651725090754,17.107206275648853,0.25748252868652344,0.9380309447850514,1.6652738571166985,-0.5281760066747694,3.8587237209081664,0.5685489252209663,2.7619987890124307,-1.1889908655759243,87.92576969931147,21.975940877214384,1.0967249318957333,10,-1.0398330688476562,-1.744058609008789,-2.977004051208496,-2.428478240966797,0.6954212188720703,0,0.06877317048744302,1.262864387808671,21.311620712280273,1.0651028544477545,20.82966423034668,-1.7954498448810754,20.952905654907227,0.06877317048744302
3565,2007-10-09,21.5669002532959,21.635122299194336,21.335826873779297,21.377641677856445,2104781.0,0.011978419870644963,-1.193538917468128,1.535673383477265,78.70369933279262,80.63868363532846,-0.9000671488606855,-2.0668197995184556,-2.544171685696462,-2.6401913411576494,17.681092913047824,0.3235015869140625,1.0966545210975482,1.7592418670654304,-0.5033421280660448,4.021825862196906,0.6279498694996946,2.8905338646311662,-1.214803213507608,92.80738726854459,27.03910219681235,1.1312919975657374,10,-0.7955541610717773,-1.8805007934570312,-3.127200126647949,-2.683757781982422,0.3411102294921875,1,0.05918370902535508,1.4893507164063509,21.311620712280273,1.262864387808671,21.311620712280273,1.0651028544477545,20.82966423034668,0.05918370902535508
3566,2007-10-10,21.470069885253906,21.57130241394043,21.04093360900879,21.51408576965332,2158854.0,-0.0044897675096908785,5.694497610535312,-0.2325700925160744,86.32018373608433,81.04745599808068,-0.6142585972302612,-1.8141052533470585,-2.418979040173852,-2.517211148112203,18.31556485146689,0.5303688049316406,1.2562636490705898,1.5044009208679192,-0.7591533497100116,3.76795519144585,0.37262378557895204,2.6361780561568864,-0.8613677935844066,82.59861488714789,12.49050418442468,1.1317771352889663,10,-0.6789169311523438,-1.783670425415039,-3.030369758605957,-2.5869274139404297,0.5325717926025391,2,0.0333128414693733,-1.193538917468128,21.5669002532959,1.4893507164063509,21.311620712280273,1.262864387808671,21.311620712280273,0.0333128414693733
3567,2007-10-11,21.177377700805664,21.61091423034668,21.016725540161133,21.505281448364254,2093875.0,-0.013632567849686805,1.20408942974388,7.449668501104916,79.78784975271716,80.97220428086423,-0.193187387829461,-1.384219637644538,-2.1091125779771893,-2.2028627464989405,19.74704072701895,0.5941886901855469,1.4236883063844417,1.0795563697814927,-1.1403389866742515,3.299451726237237,-0.030391308446379384,2.189504048009365,-0.3633915676311972,36.96980202440421,-36.7992756424859,1.1099476782278719,10,-0.13094329833984375,-1.4909782409667969,-2.737677574157715,-2.2942352294921875,0.6426048278808594,3,0.05538804895413829,5.694497610535312,21.470069885253906,-1.193538917468128,21.5669002532959,1.4893507164063509,21.311620712280273,0.05538804895413829
3568,2007-10-12,20.735034942626953,20.880281448364254,20.332305908203125,20.57658576965332,2182029.0,-0.020887513290273052,1.4411853425385253,-0.4832185485935044,71.08371682660758,79.61957207555699,0.382146863619937,-0.8215952855838324,-1.6606247881629699,-1.738791537486648,20.732607904627777,0.8450717926025391,1.4494278204357478,0.5341106414794936,-1.5969105779941195,2.6651318609531067,-0.5313999682573112,1.5996212512162984,0.9000873565673828,30.912186644921096,-45.82237975507266,1.0655106097368063,10,0.24867916107177734,-1.048635482788086,-2.2964348793029785,-1.8518924713134766,0.21126747131347656,4,0.043515163557054315,1.20408942974388,21.177377700805664,5.694497610535312,21.470069885253906,-1.193538917468128,21.5669002532959,0.043515163557054315
3569,2007-10-15,20.682218551635746,20.724031448364254,20.413732528686523,20.57218360900879,1314125.0,-0.002547205304324174,2.204562018634233,0.6944494601134167,69.95906020323528,77.96245972619421,0.4459831265089491,-0.6371332385099642,-1.596687536168222,-1.6640169545377113,21.893948774733996,0.3213024139404297,1.422924851593958,0.3769808769226124,-1.623494006049789,2.377455759895014,-0.6232565645635901,1.377218318408815,0.928695678710934,26.8581701805578,-53.23507238420846,1.0002374414862012,10,0.30149555206298473,-0.9958190917968786,-2.243618488311771,-1.7990760803222692,0.46875,0,0.05479885117627337,1.4411853425385253,20.735034942626953,1.20408942974388,21.177377700805664,5.694497610535312,21.470069885253906,0.05479885117627337
3570,2007-10-16,20.61179542541504,20.704225540161133,20.292694091796875,20.695423126220703,1307763.0,-0.0034050083188554847,7.130419218087612,-0.7600104004159921,60.897030884712024,75.85319584690019,0.4826357825765939,-0.4648845827508197,-1.514810310928322,-1.569854435801279,23.474195880206974,0.4115314483642578,1.410836008769035,0.22678222656249858,-1.682437491244258,2.136001944369255,-0.7278276323408797,1.1813920854658768,0.9735466384887701,24.206983665809613,-52.10287094092712,0.9546098589033785,10,0.3521127700805664,-0.7603435516357422,-2.1731953620910645,-1.7286529541015625,0.12323951721191406,1,0.06769165310154968,2.204562018634233,20.682218551635746,1.4411853425385253,20.735034942626953,1.20408942974388,21.177377700805664,0.06769165310154968
3571,2007-10-17,20.779048919677734,20.880281448364254,20.385122299194336,20.770246505737305,1394554.0,0.00811445537910127,3.6875095923803887,-0.10525715589006729,58.40054424970249,73.81473226087078,0.32198765905776483,-0.5391463615820875,-1.6875144971049814,-1.7120495551612755,24.25752287043885,0.4951591491699183,1.3116396917016004,0.3174511909484856,-1.5211994239864453,2.1561018058834165,-0.601874116518978,1.2367764984159493,0.7545872253417976,36.894810939234034,-34.983699204084445,0.9193253074674647,10,0.1848592758178711,-0.8923854827880859,-2.3404488563537598,-1.8959064483642578,0.015405654907226562,2,0.05433172458828106,7.130419218087612,20.61179542541504,2.204562018634233,20.682218551635746,1.4411853425385253,20.735034942626953,0.05433172458828106
3572,2007-10-18,20.961708068847656,20.966108322143555,20.48635673522949,20.74163627624512,1608122.0,0.008790544258112876,3.192308012833899,25.001300108341958,62.14099467817586,71.76315846546996,0.17883510311553863,-0.5808617265214977,-1.8912798580932133,-1.866857932427159,25.810555978295785,0.47975158691406605,1.1772919185751647,0.3917256355285659,-1.2811131931949227,2.0645644642520544,-0.4446937788331766,1.2281450498903084,0.5222903940429688,99.34657554034267,28.3614577137472,0.8364194143617439,10,0.0022001266479492188,-1.0750446319580078,-2.4933981895446777,-2.0785655975341797,-0.4005279541015625,3,0.049658816237202474,3.6875095923803887,20.779048919677734,7.130419218087612,20.61179542541504,2.204562018634233,20.682218551635746,0.049658816237202474
3573,2007-10-19,20.84947204589844,21.153169631958008,20.6998233795166,20.996919631958008,3173075.0,-0.005354335752629558,-1.0295530327935343,-0.6699976599266724,48.865460077413005,68.46205997127115,0.24431344137360966,-0.32624012427977434,-1.8063589743514612,-1.7292845161640997,27.54535744041176,0.45334625244140625,1.0762724590157084,0.17847728729248402,-1.2823199991932377,1.6392745737782057,-0.5519213559503768,0.9088759305353449,0.5868742421484328,64.70584323609056,-3.4987944534996984,0.7303986432428613,10,0.11443614959716442,-0.8549747467041051,-2.3343973159790075,-1.9663295745849645,0.1320419311523402,4,0.046548444039809844,3.192308012833899,20.961708068847656,3.6875095923803887,20.779048919677734,7.130419218087612,20.61179542541504,0.046548444039809844
3574,2007-10-22,20.607393264770508,20.80765724182129,20.341108322143555,20.596391677856445,1927565.0,-0.011610787102666942,1.267389692250649,-0.07461354375525696,39.99998596440006,64.16164737478309,0.4201785693836584,0.05068391386753035,-1.575957934922826,-1.4689924288568612,28.705701617329304,0.5083637237548864,0.9916168080794421,-0.1475583076477065,-1.3582211679294822,1.0631045526340692,-0.7528897377885961,0.45777312249318314,0.7832069354263673,36.57270407880533,-26.93049084809426,0.6053314301408883,10,0.34441089630126953,-0.5270681381225586,-2.1049723625183105,-1.7242507934570312,1.1597709655761719,0,0.016445998036505927,-1.0295530327935343,20.84947204589844,3.192308012833899,20.961708068847656,3.6875095923803887,20.779048919677734,0.016445998036505927
3575,2007-10-23,21.05413627624512,21.05413627624512,20.748239517211914,20.77244758605957,1171898.0,0.021678773522430195,1.1718781739636501,25.604368932039158,51.70619959262618,60.31564913662107,-0.11951768852425815,-0.2440886362875183,-2.019921457717281,-1.8929473509823929,30.062911952399496,0.4467430114746129,0.841798299186447,0.1947613716125538,-0.6796700098659976,1.0691927530911052,-0.24245431912672188,0.6319770623518295,0.2925476796157547,87.80469472982094,24.105192975788583,0.43721569073927574,10,-0.1023321151733434,-0.947402954101566,-2.6237883567810094,-2.170993804931644,0.4401416778564382,1,0.004599204361561915,1.267389692250649,20.607393264770508,-1.0295530327935343,20.84947204589844,3.192308012833899,20.961708068847656,0.004599204361561915
3576,2007-10-24,21.014524459838867,21.26100349426269,20.686620712280273,20.90669059753418,2401050.0,-0.001881426807849973,-1.0963883938516243,0.3828121826036272,53.20612484965087,57.362124147391484,-0.1691036025531858,-0.11906593163351431,-1.9517540314184672,-1.8317060078749705,30.39166126367952,0.5743827819824183,0.7095377250070491,0.09705095291137766,-0.6392076614481681,0.8333095672709234,-0.271078354268397,0.4651802600911523,0.2899999014594492,73.20574757925758,8.767957447167163,0.3681293071797733,10,-0.23767566680908203,-0.8604755401611328,-2.596280574798584,-2.1313819885253906,0.24647903442382457,2,-0.013299825924971587,1.1718781739636501,21.05413627624512,1.267389692250649,20.607393264770508,-1.0295530327935343,20.84947204589844,-0.013299825924971587
3577,2007-10-25,20.82966423034668,21.516284942626953,20.664613723754886,21.3314266204834,2235648.0,-0.008796783855160584,-1.047622759873076,-4.653105985566719,40.68080530021733,53.98402286668145,-0.043307793089532254,0.11922462510062815,-1.7184008676821172,-1.6261770221464644,30.503203526969223,0.8516712188720668,0.5429916281152067,-0.11784887313842773,-0.7812302983617414,0.5455325520848859,-0.44953958575008457,0.2138418394732291,-0.5369701385498047,41.572977175308495,-18.715325830759923,0.3316907126116561,10,0.07482528686523438,-0.6756153106689453,-2.4350781440734863,-1.9465217590332031,0.5501785278320312,3,-0.0016903611778062988,-1.0963883938516243,21.014524459838867,1.1718781739636501,21.05413627624512,1.267389692250649,20.607393264770508,-0.0016903611778062988
3578,2007-10-26,21.5580997467041,21.78697204589844,21.016725540161133,21.71875,3157626.0,0.03497106378201553,4.185198025204858,0.32017197074520654,53.718459877488165,52.17951171937622,-0.7182446650489922,-0.5246627187039294,-2.350639165248751,-2.3260545333470617,30.634786609120958,0.9573078155517614,0.3689349170044487,0.5398339271545396,-0.06119759229773791,1.140865446606817,0.23931816742840084,0.8403496868806783,-1.2409338378906263,84.17054834186159,26.247233839999716,0.30051575972613853,10,-0.5182666778564453,-1.3116207122802734,-3.1794686317443848,-2.674957275390625,-0.39832878112793324,4,-0.04624339082160622,-1.047622759873076,20.82966423034668,-1.0963883938516243,21.014524459838867,1.1718781739636501,21.05413627624512,-0.04624339082160622
3579,2007-10-29,22.64964866638184,22.96875,21.626319885253906,21.690141677856445,3234419.0,0.05063289123358938,-1.4696305133513456,-5.972645351253183,63.04349024895294,52.41800720429188,-1.6778036208302645,-1.5592275643135594,-3.3328134714322353,-3.37878889412384,30.35298129099777,1.4106502532958984,0.25755127283569124,1.5444550514221227,0.6024884847353533,2.486421618108892,1.0734717680787398,2.0154383347655056,-2.273690512084965,86.15093486839342,31.29188710331256,0.4709832833433839,10,-0.9947195053100621,-1.8122806549072301,-4.188491344451908,-3.766506195068363,-1.1729755401611364,0,-0.07364947306255654,4.185198025204858,21.5580997467041,-1.047622759873076,20.82966423034668,-1.0963883938516243,21.014524459838867,-0.07364947306255654
3580,2007-10-30,22.40977096557617,22.832305908203125,22.224912643432614,22.54181289672852,1517242.0,-0.010590791245328024,-1.4210578333954016,-0.13761435063154442,60.94309733318162,52.70051310245623,-1.291921259482205,-1.2861497301763727,-3.020063175140063,-3.103486920989301,29.937796155663122,0.6073932647705114,0.20737497125038828,1.24163722991943,0.13326931136948517,2.350005148469375,0.6874532706444576,1.7958211891944025,-1.878245300537106,75.74019209771915,23.382486735111073,0.5541839592749725,10,-0.754841804504391,-1.5624999999999964,-3.86333608627319,-3.5266284942626918,-0.4027290344238246,1,-0.028675292407789543,-1.4696305133513456,22.64964866638184,4.185198025204858,21.5580997467041,-1.047622759873076,20.82966423034668,-0.028675292407789543
3581,2007-10-31,23.26364326477051,23.32746505737305,22.251319885253906,22.55281639099121,3698362.0,0.03810267853723204,1.566924476797075,-5.383342000346418,71.4868078004409,53.738936782707896,-1.9626876979569694,-2.063845675307366,-3.7850978041876324,-3.9159072797088257,29.483434862815304,1.0761451721191442,0.19247948690099648,1.9799726486206097,0.5353354515203037,3.4246098457209158,1.2576540500704567,2.7022912471707627,-2.5858841396337944,97.60325363279591,41.51044157472885,0.7223185985501525,10,-1.4293565750122106,-2.026846885681156,-4.636332511901859,-4.380500793457035,-1.4766712188720703,2,-0.07605710294519541,-1.4210578333954016,22.40977096557617,-1.4696305133513456,22.64964866638184,4.185198025204858,21.5580997467041,-0.07605710294519541
3582,2007-11-01,23.0435733795166,23.26364326477051,22.68705940246582,22.95334434509277,2823187.0,-0.009459820319166146,1.1742751720814326,0.1269353168150565,74.91684017791802,56.63353457165289,-1.582685446425348,-1.759628132459227,-3.493020596369849,-3.653592811977184,29.39637083372325,0.576583862304691,0.24586379573997874,1.6492073059082024,0.023155888935534108,3.2752587228808707,0.83618159742187,2.462233014394535,-2.153837779800977,87.71425010297197,27.26158578298687,0.8130257084863338,11,-1.2092866897583008,-1.426055908203125,-4.074603080749512,-4.160430908203125,-0.7944526672363281,3,-0.07735648702984732,1.566924476797075,23.26364326477051,-1.4210578333954016,22.40977096557617,-1.4696305133513456,22.64964866638184,-0.07735648702984732
3583,2007-11-02,22.814701080322266,23.22183036804199,22.475791931152344,23.09859275817871,2259277.0,-0.00993215311813489,1.813291856220692,-3.1463450725065347,72.17389821190346,60.20841371026438,-1.168622395491223,-1.4887016152197745,-3.1806164804107446,-3.3890704479078764,28.954954491526042,0.7460384368896449,0.30458019621622157,1.3451809883117676,-0.39938938301150273,3.089751359635038,0.4728958026501324,2.2174661739734027,-1.729947123994048,69.85771788000747,4.942604461827912,0.8722851856616345,11,-0.8186616897582972,-1.1773767471313477,-3.65977144241333,-4.0746049880981445,-1.393045425415039,4,-0.06289183088973815,1.1742751720814326,23.0435733795166,1.566924476797075,23.26364326477051,-1.4210578333954016,22.40977096557617,-0.06289183088973815
3584,2007-11-05,22.77728843688965,22.95334434509277,21.0189266204834,21.0189266204834,1619027.0,-0.0016398480655477332,-1.2002499218994025,-6.193777252235607,72.67279453173101,62.53803537016493,-0.8840032774918605,-1.4080460751187474,-3.0614352262896602,-3.314879489174537,27.540032837876122,1.9344177246093714,0.3413936555513395,1.2344849586486824,-0.602827964483815,3.0717978817811797,0.31582849708243543,2.1531414202149293,0.550176620483402,76.1677513490021,5.851210892882435,0.9186564615662483,11,-0.78124904632568,-0.9672088623046875,-3.564040184020996,-4.051496505737305,-1.3336257934570348,0,-0.07101448777782438,1.813291856220692,22.814701080322266,1.1742751720814326,23.0435733795166,1.566924476797075,23.26364326477051,-0.07101448777782438
3585,2007-11-06,22.84330940246582,23.09859275817871,22.37015724182129,22.75968360900879,3798784.0,0.002898543685702526,1.4518502349708533,0.04755892255892256,72.08096205174145,64.63523950373053,-0.7482239318053487,-1.4477663933455887,-3.0385520132888537,-3.3434351095338357,25.816054838774594,0.7284355163574219,0.4535057541712142,1.2366854667663567,-0.6906218002306588,3.163992733763372,0.27303183326785074,2.2003391002648627,0.4379848861694384,79.02761127254419,4.298240244211854,0.9636536334985073,11,-0.8472700119018519,-1.0332298278808594,-3.216878890991211,-3.987675666809082,-1.5558967590332067,1,-0.05982654492687456,-1.2002499218994025,22.77728843688965,1.813291856220692,22.814701080322266,1.1742751720814326,23.0435733795166,-0.05982654492687456
3586,2007-11-07,22.185298919677734,22.66725349426269,22.132482528686523,22.61223602294922,2075245.0,-0.028805392038206867,-1.008265883532685,-5.105327981023629,61.88032890107035,66.99074212604755,0.10429340575207036,-0.7730605874612877,-2.2859572101889327,-2.6542163356712614,24.592507639701164,0.7108268737792969,0.6123210388135618,0.5429135322570815,-1.400202699688947,2.48602976420311,-0.4286445837159327,1.5144716482300957,1.0507480155944862,51.96078098154601,-18.84276471152515,0.9715581159730151,11,-0.013203620910644531,-0.37521934509277344,-2.497248649597168,-3.268045425415039,-0.7944545745849609,2,-0.008034914885337918,1.4518502349708533,22.84330940246582,-1.2002499218994025,22.77728843688965,1.813291856220692,22.814701080322266,-0.008034914885337918
3587,2007-11-08,22.350351333618164,22.502201080322266,21.652729034423828,22.288732528686523,1665376.0,0.007439720083917134,3.6505858028945557,-0.14432759406356382,64.42468830554128,68.18032306249789,0.19851070357657008,-0.8914354276519845,-2.3742667928712535,-2.7887867827439052,23.019082785439004,0.8494720458984375,0.7156947806919547,0.6493172645568848,-1.30547541831249,2.6041099474262595,-0.3280790768778026,1.626713605991572,0.8413531953582805,60.439531895587464,-10.675343064070006,0.9773963414346865,11,-0.1771554946899414,-0.5402717590332031,-2.5704216957092285,-3.349471092224121,-0.9991188049316406,3,-0.02520673072697155,-1.008265883532685,22.185298919677734,1.4518502349708533,22.84330940246582,-1.2002499218994025,22.77728843688965,-0.02520673072697155
3588,2007-11-09,21.6373233795166,22.244718551635746,21.538291931152344,22.051055908203125,1759891.0,-0.03190231524589349,-1.3093556804684037,-6.714387420293444,59.076807427389525,67.73958052676863,1.0325410659392595,-0.11314539135956636,-1.5882194289536784,-2.0454591571005807,22.886453005199247,0.8120594024658203,0.8110421498920282,-0.10882511138915874,-2.010678339179659,1.7930281164013415,-1.059751725284407,0.8421015025060896,1.5109255912899826,29.735386263417784,-43.85900357183618,0.9509266138952498,11,0.5358724594116211,0.17275619506835938,-1.857393741607666,-2.6364431381225586,-0.5413722991943359,4,0.028275093089510372,3.6505858028945557,22.350351333618164,-1.008265883532685,22.185298919677734,1.4518502349708533,22.84330940246582,0.028275093089510372
3589,2007-11-12,21.815580368041992,22.163291931152344,21.663732528686523,21.663732528686523,2177939.0,0.008238402939161116,-5.579736723107069,-0.3670193393725653,57.04397721738755,67.30634495834707,0.8085578386717032,-0.21306413413622494,-1.699103179596765,-2.1968160901897704,22.74665574683065,0.5259685516357422,0.9793022793715025,0.01276378631591868,-1.8219663957581638,1.8474939683900011,-0.9046013047211225,0.9301288773529599,1.2900821557581281,17.77147278823833,-51.79367512843838,0.9173650910370416,11,0.35761547088623047,-0.00550079345703125,-2.0009894371032715,-2.814700126647949,-0.9000873565673828,0,-0.01805703568225181,-1.3093556804684037,21.6373233795166,3.6505858028945557,22.350351333618164,-1.008265883532685,22.185298919677734,-0.01805703568225181
3590,2007-11-13,22.007041931152344,22.17869758605957,21.67913627624512,21.921215057373047,1928928.0,0.008776368076405916,1.3282072251457664,0.5652162990503944,58.9306891406568,65.9112206628155,0.6190625225414124,-0.31056042760027935,-1.8185134251775672,-2.3589369969628464,22.839200115741267,0.4995613098144496,1.0651079664362548,0.1344630241394036,-1.6136461169067786,1.8825721651855858,-0.7395915463836857,1.008517594662493,1.0568858745814431,41.52045696831071,-26.44470557094519,0.8740545705230905,11,0.13424301147460938,-0.1969623565673828,-2.087367057800293,-3.006161689758301,-0.9066905975341797,1,-0.025599955208983838,-5.579736723107069,21.815580368041992,-1.3093556804684037,21.6373233795166,3.6505858028945557,22.350351333618164,-0.025599955208983838
3591,2007-11-14,21.908010482788086,22.220510482788086,21.76056289672852,22.20950698852539,2975411.0,-0.004499989079589706,1.843540142327331,-3.512845015334015,59.85519918392217,64.23770499681595,0.564989613893971,-0.12923956254314817,-1.6474506010610597,-2.2260639885947455,22.64554445226713,0.45994758605956676,1.0174576646700189,-0.021016502380369673,-1.6916404832302163,1.649607478469477,-0.856328492805293,0.8142954880445537,1.1150172992406944,38.356161672926156,-31.586410270564876,0.835311990424924,11,0.21236801147460938,-0.097930908203125,-1.6791377067565918,-2.78829288482666,-0.002201080322265625,2,-0.028327439401356957,1.3282072251457664,22.007041931152344,-5.579736723107069,21.815580368041992,-1.3093556804684037,21.6373233795166,-0.028327439401356957
3592,2007-11-15,22.002641677856445,22.77728843688965,21.932218551635746,22.224912643432614,3363469.0,0.004319479176016827,-3.6545294099108805,0.7372256770691533,54.595084181828625,62.28450343791875,0.34327307485586545,-0.1495559435588838,-1.6553338344362594,-2.2842730968805576,22.58083979247383,0.8692779541015625,0.9962862212964794,0.021568012237548118,-1.5858301733762872,1.6289661978513834,-0.7821310805693713,0.8252671050444675,0.9803040809414263,37.477889933819895,-29.39820169861069,0.8036990928069181,11,0.056118011474609375,-0.19256210327148438,-1.7638654708862305,-2.8829240798950195,0.38292121887207387,3,-0.027805630874741194,1.843540142327331,21.908010482788086,1.3282072251457664,22.007041931152344,-5.579736723107069,21.815580368041992,-0.027805630874741194
3593,2007-11-16,21.819982528686523,22.11927795410156,21.377641677856445,22.11927795410156,3088557.0,-0.008301691762482855,3.95588113461266,1.3465340587296466,39.43976755952063,58.59194488545092,0.4134739703914434,0.11545903853372153,-1.383706678570917,-2.0674303860933136,21.973833922937743,0.7416362762451136,0.8283046815929964,-0.20961666107177734,-1.7293843720328077,1.310151049889253,-0.9695005165522907,0.5502671944087361,1.1236828473450586,31.60374915851069,-31.47785731955236,0.7598838554805151,11,0.4181346893310547,-0.0099029541015625,-1.4535655975341797,-2.7002649307250977,0.3102989196777308,4,-0.021482601985759575,-3.6545294099108805,22.002641677856445,1.843540142327331,21.908010482788086,1.3282072251457664,22.007041931152344,-0.021482601985759575
3594,2007-11-19,20.94630241394043,21.70554542541504,20.86927795410156,21.70554542541504,2565542.0,-0.04004036729165461,1.2028980410086965,2.536767845421495,33.960439545737586,54.35633127367272,1.1176477333799788,1.0707279936540672,-0.42958928209843705,-1.1706602231401675,22.360145345406746,0.9507045745849645,0.6269659214648229,-1.1002422332763686,-2.559597912546554,0.3591134459938168,-1.8299200729114595,-0.3705643936412777,1.9588681869801903,4.036899195979174,-55.07055037547178,0.729677839635092,11,0.8769807815551758,0.8637771606445312,-0.6112456321716309,-1.826584815979004,0.6161975860595703,0,0.00714439538895606,3.95588113461266,21.819982528686523,-3.6545294099108805,22.002641677856445,1.843540142327331,21.908010482788086,0.00714439538895606
3595,2007-11-20,21.150968551635746,21.489877700805664,20.873680114746094,21.100351333618164,2974957.0,0.009770991254241856,-1.4454242676557414,-0.06666800649145575,23.003399526776562,50.036672454306746,0.723792169371805,0.9209034428480543,-0.5567341977440456,-1.3539039840670988,22.382941624112163,0.6161975860595703,0.44331868241599537,-0.900417709350581,-2.3464925117515207,0.5456570930503588,-1.623455110551049,-0.17738030815011285,1.6727663434121105,14.763577038767892,-37.843764968555945,0.7230374012004694,11,0.6723146438598597,0.6591110229492152,-0.8159117698669469,-2.03125095367432,0.5347709655761683,1,-0.011133085446478286,1.2028980410086965,20.94630241394043,3.95588113461266,21.819982528686523,-3.6545294099108805,22.002641677856445,-0.011133085446478286
3596,2007-11-21,20.735034942626953,21.09375,20.735034942626953,21.04973602294922,2227469.0,-0.01966499113236242,-1.279719262518637,-6.2172733438838055,21.906820831037436,45.31246495713965,1.0195927048969189,1.3858795745632477,-0.06552093932047853,-0.9251444371459527,22.164517101430054,0.4159336090087926,0.23498369655886364,-1.3023768424987807,-2.7952843741871263,0.19053068918956484,-2.0488306083429535,-0.5559230766546079,2.0105216747830497,0.0,-46.17684357035256,0.7464537658441726,11,1.0211267471313477,1.0992517471313477,-0.32735490798950195,-1.6153173446655273,0.5721836090087926,2,0.017618315667276452,-1.4454242676557414,21.150968551635746,1.2028980410086965,20.94630241394043,3.95588113461266,21.819982528686523,0.017618315667276452
3597,2007-11-23,20.79445457458496,21.12015724182129,20.6294002532959,20.904489517211914,1046938.0,0.002865663459088452,-1.2299858728906838,0.3496490781482963,24.357565865446816,41.45477145025713,0.800433264503873,1.3952205577822454,-0.05465486935865016,-0.9720003201699043,21.623772061019668,0.4907569885253906,0.011912556043149891,-1.241196727752687,-2.74017165830276,0.25777820279738606,-1.9906841930277217,-0.49170926247765223,1.8304707423380577,11.078380540886567,-30.77685022074778,0.7494874652750357,11,0.9088897705078125,1.0398321151733398,-0.369168758392334,-1.6747369766235352,-0.253082275390625,4,0.05344476932033415,-1.279719262518637,20.735034942626953,-1.4454242676557414,21.150968551635746,1.2028980410086965,20.94630241394043,0.05344476932033415
3598,2007-11-26,20.561180114746094,21.186180114746094,20.52376747131348,20.743837356567386,2518739.0,-0.01121810908779386,-4.145301677840035,1.6599930663893545,23.203860521947263,37.6947584840971,0.9666579320113158,1.6337416627545167,0.24317412959196716,-0.7271802323889531,20.746113688862906,0.6624126434326136,-0.13052625937071127,-1.424625205993653,-3.0513244864938294,0.20207407450652326,-2.237974846243741,-0.6112755657435649,1.904103197086755,3.1657929734402956,-32.930207376758375,0.8133496402500889,11,1.0893478393554688,1.273106575012207,-0.1358942985534668,-1.441462516784668,-0.5171661376953125,0,0.08872947816229737,-1.2299858728906838,20.79445457458496,-1.279719262518637,20.735034942626953,-1.4454242676557414,21.150968551635746,0.08872947816229737
3599,2007-11-27,20.98151397705078,21.04093360900879,20.220069885253906,20.492958068847656,3821504.0,0.02044308059940736,1.7028984141937509,-2.674714143998277,29.26472081466288,34.39853978120888,0.4644069917984872,1.1405017215368858,-0.1039067941838816,-1.1356910599343344,18.73720177281144,0.8208637237548828,-0.3051689152119579,-0.9208846092224121,-2.575097384753697,0.7333281663088727,-1.7479909969880545,-0.09377822145676973,1.2896177507301303,59.965302030056556,28.089514664675704,0.827106387765643,11,0.5171651840209961,0.7922534942626953,-0.5023112297058105,-1.8617963790893555,-1.8177814483642578,1,0.0547514098634625,-4.145301677840035,20.561180114746094,-1.2299858728906838,20.79445457458496,-1.279719262518637,20.735034942626953,0.0547514098634625
3600,2007-11-28,21.76716423034668,21.815580368041992,20.98151397705078,21.183979034423828,1653562.0,0.03744487905664151,1.4530734170114297,1.1936918295958523,45.47186966962577,32.80039205739817,-0.4010197836781373,0.3206821063587597,-0.8192151573474753,-1.9106979369138202,16.161473102707493,0.8340663909912109,-0.3870592016872969,-0.10310401916503764,-1.7407023238659747,1.5344942855358994,-0.9219031715155062,0.7156951331854309,0.25784007633099293,96.96547667861715,64.83656775036799,0.8187991523504681,11,-0.26848506927490234,0.006603240966796875,-1.2510995864868164,-2.647446632385254,-2.5902271270751953,2,-0.009402429649579602,1.7028984141937509,20.98151397705078,-4.145301677840035,20.561180114746094,-1.2299858728906838,20.79445457458496,-0.009402429649579602
3601,2007-11-29,21.49427795410156,21.76716423034668,21.320423126220703,21.632923126220703,1186438.0,-0.01253660207445284,1.1946011281224818,-0.2377378113992545,40.940854952032815,31.283255476309748,-0.21567367907806556,0.4787617547727443,-0.4851569813238079,-1.6274874495709142,13.037369614483548,0.44674110412597656,-0.47708696226879965,-0.2875220298767118,-1.7941076485153964,1.2190635887619727,-1.0408148391960559,0.46577077944263223,0.32130241394043324,79.86209320424075,49.19454738877616,0.7532928093193424,11,-0.3246040344238246,0.2794895172119176,-0.9650092124938929,-2.374560356140133,-2.1280803680419886,3,0.008907559654676378,1.4530734170114297,21.76716423034668,1.7028984141937509,20.98151397705078,-4.145301677840035,20.561180114746094,0.008907559654676378
3602,2007-11-30,21.26100349426269,21.960826873779297,21.234594345092773,21.694541931152344,2142496.0,-0.010852863275379487,-1.9864191285182615,3.126963818957161,45.56765869039925,31.964132268629594,-0.11025881453321773,0.6025355583214775,-0.17754518002433528,-1.386756839649049,9.638193034913057,0.7262325286865234,-0.6092936871106147,-0.4316679954528837,-1.8310535889860162,0.9677175980802488,-1.13136079221945,0.26802480131368256,-1.0409336090087855,59.797755566707146,27.81382974021245,0.6996927967665657,11,-0.1705551147460902,0.5127639770507848,-0.795554637908932,-2.141285896301266,-1.5470962524414027,4,0.002173700662131184,1.1946011281224818,21.49427795410156,1.4530734170114297,21.76716423034668,1.7028984141937509,20.98151397705078,0.002173700662131184
3603,2007-12-03,21.37984275817871,21.608715057373047,21.0893497467041,21.29181289672852,2765024.0,0.005589541620088179,-1.1071460354187062,-0.20304972745149674,44.79497697461057,33.16796976072659,-0.3331298124357218,0.39072112862128705,-0.22026865249733163,-1.504014486445275,6.633949283183934,0.5193653106689453,-0.7461882350236166,-0.2410858154296882,-1.5419196111922027,1.0597479803328262,-0.8915027133109454,0.409331082451569,-1.1249577331542966,66.62462828354104,31.486215472252653,0.6504168978812574,12,-0.2893943786621094,0.3939247131347656,-0.8505735397338867,-2.260125160217285,-1.7231521606445312,0,-0.03921780288415,-1.9864191285182615,21.26100349426269,1.1946011281224818,21.49427795410156,1.4530734170114297,21.76716423034668,-0.03921780288415
3604,2007-12-04,21.15977096557617,21.503080368041992,20.7064266204834,20.75924301147461,2663693.0,-0.010293424282475372,-2.14782910156986,4.549910081684974,39.947789895969024,35.050679801747975,-0.08894681391702619,0.5095227720568936,0.07173845280421531,-1.2840112604071017,6.359375111723743,0.7966537475585938,-0.8662029546765417,-0.380281734466557,-1.5752255338477639,0.8146620649146499,-0.9777536341571604,0.21719016522404644,-0.8707671035766573,36.140326335363966,1.734463035904632,0.5974718996906027,12,-0.06932258605956676,0.6139965057373082,-0.5166149139404261,-1.9641284942626918,-2.5638198852539027,1,-0.05273010706687509,-1.1071460354187062,21.37984275817871,-1.9864191285182615,21.26100349426269,1.1946011281224818,21.49427795410156,-0.05273010706687509
3605,2007-12-05,21.476673126220703,21.694541931152344,21.12015724182129,21.470069885253906,3517056.0,0.01497663472634403,1.597023034400683,0.016486342336851072,45.13407359879095,37.6314856648317,-0.39648359515629394,0.08957880483948344,-0.16926891987770887,-1.6054297675930158,5.785534619579841,0.5743846893310547,-0.8938408687225348,0.0049522399902350855,-1.020475521828704,1.0303800018091742,-0.5077616409192345,0.5176661208997047,-1.1542328039855967,61.40356745891158,26.361501505711132,0.51271388090947,12,-0.38622474670410156,0.29709434509277344,-0.23052453994750977,-1.6901416778564453,-2.5814266204833984,2,-0.10769547890126097,-2.14782910156986,21.15977096557617,-1.1071460354187062,21.37984275817871,-1.9864191285182615,21.26100349426269,-0.10769547890126097
3606,2007-12-06,22.007041931152344,22.037851333618164,21.404048919677734,21.404048919677734,3594758.0,0.024695109983497332,-1.102188257175573,91.31773541305604,50.04519607101758,40.48566679878401,-0.8129315904256948,-0.47940883722898775,-0.6446064760260413,-2.132954630400782,5.406749466606824,0.6338024139404297,-0.8031484700820926,0.544233894348146,-0.4579133984804642,1.546381187176756,0.04316024793384088,1.045307540762451,-1.6518338778863537,97.68598237948571,60.35154828156533,0.5010736464143049,12,-0.8780813217163086,-0.2332744598388672,-0.7559418678283691,-2.0851669311523438,-3.4330978393554688,3,-0.1285999652626948,1.597023034400683,21.476673126220703,-2.14782910156986,21.15977096557617,-1.1071460354187062,21.37984275817871,-0.1285999652626948
3607,2007-12-07,21.78697204589844,22.07306289672852,21.742958068847656,22.07306289672852,1809875.0,-0.009999975732421396,1.3076923076923326,-0.47445135413833023,49.66352713460124,43.42562975574556,-0.4886545503687856,-0.32012286350665065,-0.38305971891425017,-1.9110104970477728,5.707865940143497,0.3301048278808629,-0.6863919733031807,0.35233297348022674,-0.5735407900498828,1.2782067370103363,-0.1106039082848298,0.8152698552452833,-1.3644582614183633,79.06605760414011,39.31278466892522,0.46293688176505543,12,-0.6404056549072301,-0.04511547088623402,-0.2514305114746129,-1.52398777008057,-3.459506988525394,4,-0.11111110138384739,-1.102188257175573,22.007041931152344,1.597023034400683,21.476673126220703,-2.14782910156986,21.15977096557617,-0.11111110138384739
3608,2007-12-10,22.249120712280273,22.264524459838867,21.903608322143555,21.985034942626953,2891347.0,0.021212156760848977,1.4477747091049034,-0.9230835900102671,64.49560411295775,47.340172344444994,-0.7668294350455973,-0.7737581207390214,-0.7947392623246259,-2.3670324107567637,6.055082974947059,0.47755241394042613,-0.5055777481640646,0.7838917732238784,-0.20823355714185965,1.7760171035896164,0.28782910804100936,1.2799544384067474,-1.7275739810652908,99.01137482066173,52.47895875820471,0.4960626651828697,12,-0.7636451721191406,-0.5281705856323242,-0.5232186317443848,-1.775969505310055,-2.6980648040771484,0,-0.1139466814551322,1.3076923076923326,21.78697204589844,-1.102188257175573,22.007041931152344,1.597023034400683,21.476673126220703,-0.1139466814551322
3609,2007-12-11,21.421655654907227,22.563819885253906,21.40625,22.3481502532959,2109779.0,-0.03719091051163803,-1.418390767955625,-3.5083094390316125,52.6451655712087,48.137205222398656,0.14487013950204286,0.02390767962855378,0.049860016430244514,-1.5335868695089516,6.393977171757992,1.1575698852539062,-0.3554721301668593,-0.02387704849243022,-1.0022622768201224,0.9545081798352619,-0.5130696626562745,0.4653155656714141,-0.7606707054023332,20.88427060556616,-28.441189575838077,0.4891926141638458,12,0.21346759796142578,0.23767566680908203,0.39502620697021484,-0.9485044479370082,-1.7253532409667969,1,-0.08239162676339318,1.4477747091049034,22.249120712280273,1.3076923076923326,21.78697204589844,-1.102188257175573,22.007041931152344,-0.08239162676339318
3610,2007-12-12,21.443662643432614,22.249120712280273,21.395246505737305,21.85299301147461,1967098.0,0.001027324352510739,-2.373912388130005,0.44180545548121847,57.5023394011698,49.97737016119165,0.08062748380174156,-0.04476550550221603,0.03786314604058205,-1.5480191341065357,6.780416549376139,0.8538742065429688,-0.16339098595240387,0.02629890441894034,-0.9157838871688746,0.9683816960067553,-0.44474249137496713,0.4973403002128478,-0.5923942003528175,4.1431833502263276,-49.297441904033334,0.47104139579390714,12,0.1914606094360387,0.21566867828369496,0.45939683914184926,-0.9705114364623952,-1.0651416778564453,2,-0.13279968121409025,-1.418390767955625,21.421655654907227,1.4477747091049034,22.249120712280273,1.3076923076923326,21.78697204589844,-0.13279968121409025
3611,2007-12-13,21.287412643432614,21.496479034423828,21.150968551635746,21.388643264770508,1544506.0,-0.007286535075567091,1.1805498711991493,0.24730786973398539,55.114158937608686,51.03809241088159,0.22847425159034884,0.065990346687407,0.20889914851359137,-1.380809399453316,7.385513424007343,0.3455104827880824,-0.017088229755191975,-0.09892120361328338,-1.0134375740038521,0.8155951667772854,-0.5561793888085695,0.3583369815820028,-0.2648890561354058,9.657356619924705,-47.11181030278994,0.4572581851952846,12,0.3477106094360387,0.2112665176391637,0.6156468391418493,-0.8142614364623952,-0.2574825286865199,3,-0.1123746778325978,-2.373912388130005,21.443662643432614,-1.418390767955625,21.421655654907227,1.4477747091049034,22.249120712280273,-0.1123746778325978
3612,2007-12-14,21.390844345092773,21.78477096557617,21.19938468933105,21.31602096557617,3408909.0,0.004858819782030732,-2.80002600120092,-0.7391378075894126,58.84560181522909,52.59927294872809,0.16248432776238175,-0.09025306698862678,0.12573323739811215,-1.4697223949235152,7.074466588391483,0.5853862762451172,-0.01284543179466624,0.03510036468505717,-0.8323321582891943,0.9025328876593086,-0.3986158968020703,0.46881662617218467,-0.2398757934570277,16.978134057652873,-44.64767857448381,0.4337162614871261,12,0.2442789077758789,0.1078348159790039,0.600243091583252,-0.917693138122555,-0.22887229919433238,4,-0.1316871932613598,1.1805498711991493,21.287412643432614,-2.373912388130005,21.443662643432614,-1.418390767955625,21.421655654907227,-0.1316871932613598
3613,2007-12-17,21.351232528686523,21.41505241394043,21.10695457458496,21.346830368041992,2841363.0,-0.001851811726886643,3.6666666666666665,0.058834025848221734,54.290096474551206,54.192862568570554,0.2208340521627612,-0.09229123191889954,0.17003111324365605,-1.4066089655066492,7.5392734963256745,0.30809783935546875,0.03797119735943966,0.018926048278807173,-0.8205728886758052,0.8584249852334196,-0.40082342019849904,0.4386755167561134,1.2125873565673828,16.76736705257935,-43.20675621151521,0.41974946847730565,12,0.48415470123291016,0.1474466323852539,0.6404051780700684,-0.878081321716305,0.10563278198242188,0,-0.14162027729550897,-2.80002600120092,21.390844345092773,1.1805498711991493,21.287412643432614,-2.373912388130005,21.443662643432614,-0.14162027729550897
3614,2007-12-18,21.095951080322266,21.57570457458496,20.8626766204834,21.50968360900879,2219290.0,-0.011956286271589844,1.61290333854052,-93.98396880415945,41.11824919652373,53.74665985720753,0.5208875081247228,0.1842214891972347,0.4271288447078625,-1.12380092740257,7.478399057666681,0.7130279541015625,0.07241187945130889,-0.24383783340454102,-1.071433934881636,0.5837582680725539,-0.6576358841430903,0.16996021733400823,1.438731498718262,16.825378045827737,-36.88044880345497,0.41379805073854764,12,0.6172971725463867,0.4027280807495117,0.8956866264343262,-0.6227998733520472,0.9154930114746094,1,-0.07323183326681948,3.6666666666666665,21.351232528686523,-2.80002600120092,21.390844345092773,1.1805498711991493,21.287412643432614,-0.07323183326681948
3615,2007-12-19,20.91549301147461,21.377641677856445,20.875879287719727,21.007923126220703,1627888.0,-0.008554156584861583,-4.846085468565968,0.2234054814097688,42.149258519522775,52.869333462596984,0.6854535869202429,0.364839300591278,0.5991140242504898,-0.9236842354342798,7.4142348887004745,0.5017623901367188,0.09866174396090344,-0.41252212524414134,-1.2579368980823986,0.43289264759411594,-0.8352295116632682,0.010185261174985527,1.5523093292236325,5.727872779210808,-42.82411700883065,0.422707386419128,12,0.797755241394043,0.583186149597168,1.0761446952819824,-0.3829221725463867,0.9859142303466797,2,-0.05829126747647351,1.61290333854052,21.095951080322266,3.6666666666666665,21.351232528686523,-2.80002600120092,21.390844345092773,-0.05829126747647351
3616,2007-12-20,21.100351333618164,21.289613723754886,20.796655654907227,21.113555908203125,2001405.0,0.008838343998974318,1.6987725352810934,0.14286009079653322,47.791883123011566,52.6613730168648,0.4005811035179576,0.2200341018779568,0.41087779979815764,-1.0866606520069588,7.206617745070891,0.4929580688476598,0.1739065481946298,-0.24592962265014506,-1.052283554280308,0.5604243089800178,-0.6491065884652265,0.15724734316493638,1.3032459782714838,30.73484191893953,-15.717388705864757,0.403176965815081,12,0.5798864364624023,0.3983278274536133,0.875330924987793,-0.5677804946899414,0.4313392639160156,3,-0.034209400432680837,-4.846085468565968,20.91549301147461,1.61290333854052,21.095951080322266,3.6666666666666665,21.351232528686523,-0.034209400432680837
3617,2007-12-21,21.90580940246582,21.90580940246582,20.96390724182129,21.21478843688965,2691638.0,0.0381727325821517,1.7261174626132367,-52.331937021522464,56.08140711408058,51.72646223921178,-0.43163854396790313,-0.5248019225360956,-0.3792325357057038,-1.869477373285605,6.603459481131457,0.9419021606445312,0.22303871514293405,0.5039607048034682,-0.29541877802226324,1.3033401876291997,0.10427096339060071,0.9036504462163357,0.40137141000488086,100.0,53.78203192985971,0.39968974141286634,12,-0.2255716323852539,-0.40713024139404297,0.05941963195800781,-1.3732385635375977,0.36971855163573863,4,-0.039983881518714126,1.6987725352810934,21.100351333618164,-4.846085468565968,20.91549301147461,1.61290333854052,21.095951080322266,-0.039983881518714126
3618,2007-12-24,22.38556289672852,22.44718360900879,21.170774459838867,21.170774459838867,722950.0,0.021900742649969995,-1.1014509364907152,1.7579617658586724,63.37014275787755,52.918126371063885,-0.9945945965533731,-0.9073917654840216,-0.823486871154504,-2.326662157611846,6.114187897143889,1.2764091491699219,0.21801163956908098,0.8924950599670431,0.0807604350913067,1.7042296848427796,0.48662774752917315,1.2983623724049131,-1.5889072418212926,96.2666059591937,46.7590851496299,0.40586731243786905,12,-0.7636432647705114,-0.9936180114746129,-0.45114326477051137,-1.8529920578002965,0.03080940246581676,0,-0.054659820549292415,1.7261174626132367,21.90580940246582,1.6987725352810934,21.100351333618164,-4.846085468565968,20.91549301147461,-0.054659820549292415
3619,2007-12-26,22.130281448364254,22.51320457458496,22.002641677856445,22.284330368041992,1434541.0,-0.011403843161860938,-1.4946366830377529,-0.12681131545190308,57.2262736165171,52.88745239499136,-0.7020519779510082,-0.5919862765963408,-0.5332380503105689,-2.047361620084839,5.228851338648813,0.5105628967285156,0.22493588022393496,0.5797752380371044,-0.24205938882555245,1.4016098648997612,0.1688579246057742,0.9906925514684346,-1.3006152343749982,77.69226837458282,28.463074119569427,0.4109173134313286,12,-0.4753513336181605,-0.738336563110348,-0.10618305206298473,-1.5977106094360316,-0.45774650573730113,2,-0.030429623738250422,-1.1014509364907152,22.38556289672852,1.7261174626132367,21.90580940246582,1.6987725352810934,21.100351333618164,-0.030429623738250422
3620,2007-12-27,21.5625,22.108274459838867,21.373239517211914,22.051055908203125,1257098.0,-0.02565631393749046,1.4379550961276895,3.1714335240075537,45.12548323111686,51.77759953871449,-0.1292306919008901,-0.04250308131350522,0.06590434715518967,-1.4581620641098851,5.22648094092931,0.7570419311523402,0.09576875167897825,0.022227001190184836,-0.7933214435379199,0.8377754459182896,-0.3855472211738693,0.430001223554239,-0.6654922515869153,44.61535213552512,1.4530071663342952,0.4077742223640532,12,0.09243011474609375,-0.17055511474609375,0.2541813850402832,-1.0299291610717773,-0.8934860229492188,3,0.020820595561594102,-1.4946366830377529,22.130281448364254,-1.1014509364907152,22.38556289672852,1.7261174626132367,21.90580940246582,0.020820595561594102
3621,2007-12-28,21.685739517211914,22.1126766204834,21.663732528686523,21.88380241394043,671830.0,0.00571545587069755,-2.709103515655778,0.4054047723155725,48.86587566792066,50.668741077902446,-0.21235715739619465,-0.15880535938246254,-0.0292874771152718,-1.5685017552804688,5.226433881709819,0.5501766204833984,0.09056559412460174,0.13589344024658345,-0.6818735577615591,0.953660438254726,-0.2729900587574896,0.5447769392506565,-0.7240838957519529,46.59094546448384,7.64093881705611,0.40888349900407156,12,-0.030809402465820312,-0.2937946319580078,0.13094186782836914,-1.1531686782836914,-1.7209510803222656,4,0.009945140419961307,1.4379550961276895,21.5625,-1.4946366830377529,22.130281448364254,-1.1014509364907152,22.38556289672852,0.009945140419961307
3622,2007-12-31,21.307218551635746,21.804576873779297,21.307218551635746,21.329225540161133,973552.0,-0.01745483317623253,-44.20003466806766,0.11111111111109317,39.24621504782533,48.99719869715512,0.17104077301594245,0.235425851977471,0.36757246614191175,-1.1879007204311165,5.683472556227738,0.49735832214355113,0.046766333079538924,-0.2449382781982372,-1.0595237247566018,0.5696471683601274,-0.6522310014774177,0.16235444508094332,-0.28350097205078484,10.163962376744319,-20.313402407214504,0.40729272327918153,12,0.347711563110348,0.08472633361816051,0.48800563812255504,-0.6095952987670934,-1.1487674713134801,0,0.01053502339380663,-2.709103515655778,21.685739517211914,1.4379550961276895,21.5625,-1.4946366830377529,22.130281448364254,0.01053502339380663
3623,2008-01-02,20.541372299194336,21.311620712280273,20.369718551635746,21.153169631958008,1502928.0,-0.03594304205335219,1.0284325927386317,27.800138672218043,39.8062957203944,48.85142608869631,0.9051092338381039,0.9857764966195788,1.1468548619445542,-0.4266203776671773,6.3694087339549785,0.9419021606445277,0.007256766303736839,-0.9688610076904283,-1.898909277954175,-0.038812737426681565,-1.4338851428223016,-0.5038368725585549,1.971832275390625,8.008158006200217,-22.70436206018939,0.4650241351318736,1,0.9000892639160156,0.8505725860595703,1.2274432182312012,0.19146251678466797,-0.5853862762451172,2,0.084422580422012,-44.20003466806766,21.307218551635746,-2.709103515655778,21.685739517211914,1.4379550961276895,21.5625,0.084422580422012
3624,2008-01-03,20.04401397705078,20.95950698852539,20.02200698852539,20.53697204589844,2037757.0,-0.024212516812377793,-2.491801881162797,0.8057538705192134,35.39943198933862,48.10144536312029,1.382994767097852,1.4706607390331534,1.6599511211078024,0.07265080608856067,6.659401226929888,0.9375,-0.07735716770707768,-1.4104314804077163,-2.5411909891571014,-0.27967197165833113,-1.9758112347824088,-0.8450517260330237,2.426320877075195,1.0526286979535868,-31.656681323018965,0.5653797543746917,1,1.2235918045043945,1.2488994598388672,1.6983933448791504,0.6888208389282227,0.4401416778564453,3,0.11835744700935469,1.0284325927386317,20.541372299194336,-44.20003466806766,21.307218551635746,-2.709103515655778,21.685739517211914,0.11835744700935469
3625,2008-01-04,19.163732528686523,19.96919059753418,19.00968360900879,19.815141677856445,4005309.0,-0.0439174233949412,1.0,1.321429124170049,30.75387318319764,46.20833314758541,2.2223623956767007,2.2859813398152795,2.531663975365589,0.9544543772061687,7.614767884534588,1.0343303680419922,-0.15926233072894647,-2.1750658988952623,-3.7004868422746604,-0.6496449555158641,-2.9377763705849596,-1.412355427205565,3.2086692108154296,4.964526800675165,-29.394138390031628,0.7627104716896985,1,1.5977115631103516,1.6230192184448242,2.4724907875061035,1.676936149597168,1.4436607360839844,4,0.13091408003033655,-2.491801881162797,20.04401397705078,1.0284325927386317,20.541372299194336,-44.20003466806766,21.307218551635746,0.13091408003033655
3626,2008-01-07,19.176937103271484,19.744718551635746,18.807218551635746,19.71830940246582,1757846.0,0.0006890398081478288,2.155553130226235,0.8310787465668792,29.60260108242538,43.26624358851261,2.1318119386068624,2.1606593902004327,2.511144581747814,0.9558304354730112,9.063534670504628,0.9375,-0.16361444609029974,-2.0203560829162583,-3.790246852517715,-0.2504653133148018,-2.905301467716985,-1.1354106981155319,2.993701548400878,12.334813255538151,-23.221771021447587,0.8849453848007278,1,1.4832744598388672,1.5085821151733398,2.4592862129211426,1.7495594024658203,1.5228862762451172,0,0.07780579691867251,1.0,19.163732528686523,-2.491801881162797,20.04401397705078,1.0284325927386317,20.541372299194336,0.07780579691867251
3627,2008-01-08,19.36619758605957,19.669893264770508,18.904048919677734,19.203344345092773,3685411.0,0.00986917158714573,-1.0115576529998798,-0.30081561470572693,32.20205244249141,39.8031224423586,1.7259222297976429,1.8769752449688681,2.3225771970425697,0.793046252167791,10.535133131896405,0.7658443450927734,-0.15875198835208337,-1.710056877136232,-3.634504622251189,0.2143908679787252,-2.672280749693712,-0.7478330045787516,2.535367457609862,22.319859134763202,-14.968459871925422,0.962223872557479,1,1.2940139770507812,1.319321632385254,2.105523109436035,1.5867071151733398,1.1179580688476562,1,0.030909054199723895,2.155553130226235,19.176937103271484,1.0,19.163732528686523,-2.491801881162797,20.04401397705078,0.030909054199723895
3628,2008-01-09,19.71390724182129,19.806337356567386,19.005281448364254,19.41021156311035,3510013.0,0.017954461851200643,2.279280404772297,1.8648427068937248,37.8105406946718,37.64581878437579,1.0721299316763506,1.4014483423014,1.9561320994217013,0.49304351749977116,11.692309206239818,0.8010559082031321,-0.18855117829161117,-1.235586547851561,-3.168712197035248,0.6975391013321257,-2.2021493724434045,-0.2690237232597177,1.9401100824854467,42.12672774917818,2.1570398005398275,0.9665628245918426,1,0.7460403442382812,0.9716119766235352,1.71820068359375,1.2863130569458008,0.5677833557128906,2,0.02254975804887205,-1.0115576529998798,19.36619758605957,2.155553130226235,19.176937103271484,1.0,19.163732528686523,0.02254975804887205
3629,2008-01-10,19.65669059753418,19.938379287719727,19.220951080322266,19.41021156311035,2266093.0,-0.0029023492697444198,-1.295770263671875,0.8115987539566899,38.650789092376115,36.926408324515705,0.828716520938876,1.390974541075611,1.9583728872706487,0.5973807782763956,12.901652647812444,0.7174282073974609,-0.3323762955528977,-1.204554939270018,-3.206831452468837,0.7977215739288006,-2.2056931958694292,-0.20341668267060697,1.7695828249588779,73.10606558022867,27.61511270947706,1.00113825659941,1,0.8032569885253906,1.0288286209106445,1.7754173278808594,1.3435297012329102,0.47535133361816406,3,0.015226135036819688,2.279280404772297,19.71390724182129,-1.0115576529998798,19.36619758605957,2.155553130226235,19.176937103271484,0.015226135036819688
3630,2008-01-11,18.595951080322266,19.581865310668945,18.40669059753418,19.454225540161133,3870579.0,-0.05396328094745395,1.1106739542635353,-3.4821398170646773,30.5003423136841,34.8857935073783,1.591791729849355,2.3478050543971634,2.958410337503288,1.6817356834638915,14.407519549885697,1.25,-0.6022647467743489,-2.1229088783264167,-4.343869059435953,0.09805130278311935,-3.233388968881183,-1.0124287877716505,2.6207979525022083,12.356328280073619,-33.555311017245124,1.1104800905547674,1,1.5096826553344727,1.8893041610717773,2.8361568450927734,2.420774459838867,1.6285209655761754,4,0.10153847826492779,-1.295770263671875,19.65669059753418,2.279280404772297,19.71390724182129,-1.0115576529998798,19.36619758605957,0.10153847826492779
3631,2008-01-14,18.895246505737305,19.432218551635746,18.75,19.03609275817871,4047341.0,0.016094655450655804,-2.1632573647113094,0.16410397726136322,24.55355933733584,33.2532762062128,0.9555211806127701,1.960628044634376,2.573112071167351,1.4102846650100815,15.616726838034669,0.8362674713134801,-0.8364820535334694,-1.70400514602661,-4.0501709106911825,0.6421606186379627,-2.877088028358898,-0.5309222636943218,2.040496683558139,31.89655387113565,-6.876951114265928,1.1730828823322867,1,0.9639091491699219,1.5900087356567383,2.5368614196777344,2.121479034423828,1.2455978393554688,0,0.09061256536205176,1.1106739542635353,18.595951080322266,-1.295770263671875,19.65669059753418,2.279280404772297,19.71390724182129,0.09061256536205176
3632,2008-01-15,18.573944091796875,18.939260482788086,18.279048919677734,18.7455997467041,3055386.0,-0.017004404459231015,1.3622131609028714,1.2187449217268838,16.89600860868832,30.707688749356578,0.9480307796420178,2.1714039378154126,2.8099994853876638,1.7498692706932175,17.526952009522397,0.6602115631103516,-0.990249505948821,-1.8844625473022454,-4.364906094059094,0.5959809994546035,-3.1246843206806716,-0.6442407739238192,2.108893838322441,17.771938475827245,-13.16194193687922,1.240221773378425,1,1.0453338623046875,1.8474903106689453,2.877419948577881,2.4526844024658203,1.9366188049316442,1,0.11445492014044634,-2.1632573647113094,18.895246505737305,1.1106739542635353,18.595951080322266,-1.295770263671875,19.65669059753418,0.11445492014044634
3633,2008-01-16,18.327465057373047,18.622358322143555,17.746479034423828,18.46390724182129,3208973.0,-0.013270150550990678,2.864079467189492,0.7948598286609554,16.921881879968723,28.654627626093255,0.9470318038713437,2.2975304192185106,2.974837324871359,2.019672722655237,19.520908298695687,0.8758792877197266,-1.20274064945702,-1.9797532081603997,-4.595956417942794,0.6364500016219949,-3.2878548130515988,-0.6716516032692006,2.0669181914932793,26.506042967767645,1.4253666432353995,1.3081016048911978,1,0.530369758605957,1.8276844024658203,3.116746425628662,2.9093313217163086,1.7385559082031214,2,0.1176753353932356,1.3622131609028714,18.573944091796875,-2.1632573647113094,18.895246505737305,1.1106739542635353,18.595951080322266,0.1176753353932356
3634,2008-01-17,19.551055908203125,20.61179542541504,19.216548919677734,19.58626747131348,6795552.0,0.06676268905709004,-2.9624990181925535,0.2580694764800708,34.29551901318932,29.048143829425666,-0.395421618024443,1.0037271772219682,1.6833463529561747,0.8252472141972405,20.173595170419254,2.284330368041992,-1.3264015157183628,-0.6789175987243645,-3.2882858775283985,1.9304506800796695,-1.9836017381263815,0.6257665406776525,-1.8045768737792969,62.980021314680435,38.70269258190791,1.3046841394020168,1,-0.3719186782836914,0.6040935516357422,2.052156925201416,2.0664615631103516,0.4797534942626953,3,0.037370599969718254,2.864079467189492,18.327465057373047,1.3622131609028714,18.573944091796875,-2.1632573647113094,18.895246505737305,0.037370599969718254
3635,2008-01-18,19.69630241394043,20.40052795410156,19.41021156311035,20.02200698852539,3885120.0,0.007429087534671863,-1.2058837899441452,9.24993228969085,34.520533958307,29.594580815634735,-0.5109057117053695,0.8036629679290073,1.468359171134587,0.7126259475067016,20.86155405171413,0.9903163909912074,-1.406870450303174,-0.47271156311035156,-3.071592290907816,2.126169164687113,-1.7721519270090837,0.8267288007883806,-1.9498233795166016,68.04914757919947,44.66957711915484,1.2994403638987322,1,-0.5171651840209961,0.43353939056396484,1.9509248733520508,1.9410219192504883,0.5897903442382812,4,0.02212290957228147,-2.9624990181925535,19.551055908203125,2.864079467189492,18.327465057373047,1.3622131609028714,18.573944091796875,0.02212290957228147
3636,2008-01-22,20.37852096557617,20.59859275817871,18.494718551635746,18.868837356567386,4903430.0,0.03463688449223268,1.1580109383910884,-4.635131732283904,43.100058469637254,30.805470374206497,-1.1228329433253954,0.06808470012394352,0.7441023709521808,0.07302343207772566,21.734581860648394,2.103874206542965,-1.4082668590457779,0.24559850692748597,-2.3186418906930264,2.8098389045479983,-1.036521691882772,1.527718705737744,-2.574735603332517,91.85868406810833,64.04768212567303,1.282120198810257,1,-1.1993837356567347,-0.2486791610717738,1.2687063217163121,1.3952465057373082,-0.33010673522948863,1,-0.007559376852616095,-1.2058837899441452,19.69630241394043,-2.9624990181925535,19.551055908203125,2.864079467189492,18.327465057373047,-0.007559376852616095
3637,2008-01-23,21.029930114746094,21.1751766204834,19.3794002532959,19.920774459838867,5809504.0,0.03196547729201238,1.5660387643274432,0.7346941096058324,53.6926283521546,32.570146780593475,-1.691279106227178,-0.6875591162400845,0.05203672014534533,-0.5423016576675757,23.104701708749488,1.7957763671875,-1.2796301716406902,0.9408016204833984,-1.5239370022749767,3.4055402432417736,-0.29156769089578916,2.173170931862586,-3.169984551239015,95.7637994576177,62.744286901674336,1.2323693113791885,1,-1.5691022872924805,-0.9000883102416992,0.5369710922241211,0.7438373565673828,-2.0554580688476527,2,-0.042277162349193764,1.1580109383910884,20.37852096557617,-1.2058837899441452,19.69630241394043,-2.9624990181925535,19.551055908203125,-0.042277162349193764
3638,2008-01-24,21.16197204589844,21.632923126220703,20.818662643432614,21.100351333618164,3472525.0,0.0062787622418087885,-1.605641496708651,0.05555641537565,58.94367000956424,34.824911326947706,-1.7839087165159349,-0.9654696590837553,-0.09697908393257748,-0.6356495341204997,23.537365505487823,0.8142604827880895,-1.1324462306078615,1.1340230941772482,-1.1444099715340457,3.412456159888542,-0.005193438678400497,2.273239627032897,-3.1694172401123097,84.99297706286254,45.94993525411023,1.139216532855647,1,-1.4722709655761754,-1.0321302413940465,0.4049291610717738,0.6117954254150355,-2.323944091796882,3,-0.030782062643172958,1.5660387643274432,21.029930114746094,1.1580109383910884,20.37852096557617,-1.2058837899441452,19.69630241394043,-0.030782062643172958
3639,2008-01-25,21.456865310668945,21.85299301147461,21.16197204589844,21.35563468933105,3910566.0,0.013935055964108933,-1.8288306577550395,1.6428018695638344,70.24087793268833,39.24052639572596,-2.007727204256323,-1.3843781200301422,-0.4115161353486201,-0.8943092101756633,23.815242043249242,0.6910209655761683,-0.9952689315602434,1.4625871658325202,-0.7020957420562688,3.6272700737213093,0.3802457118881257,2.5449286197769148,-3.245888405656739,88.20442743608659,42.99794723378165,1.0823414539443938,1,-1.6571292877197266,-1.3270235061645508,0.21016788482666016,0.31690216064453125,-2.8609142303466797,4,-0.06482048169455634,-1.605641496708651,21.16197204589844,1.5660387643274432,21.029930114746094,1.1580109383910884,20.37852096557617,-0.06482048169455634
3640,2008-01-28,22.011444091796875,22.011444091796875,20.994718551635746,21.33802795410156,1899165.0,0.02584621626217598,2.0196055106156283,6.652296793156526,72.83689264171925,44.60534120732411,-2.265063600985382,-2.006471462992497,-0.9858717843242459,-1.4085346201935494,25.26025474155606,1.0167255401611293,-0.898252168029881,1.9947187423706048,-0.24639745350797426,4.235834938249184,0.874160644431317,3.1152768403098925,-3.509105898267677,100.0,48.54377576319919,1.1205580979392886,1,-2.1324825286865234,-1.8816022872924805,-0.40548038482666016,-0.23767662048339844,-3.4595069885253906,0,-0.08998204211731786,-1.8288306577550395,21.456865310668945,-1.605641496708651,21.16197204589844,1.5660387643274432,21.029930114746094,-0.08998204211731786
3641,2008-01-29,21.90140724182129,22.601232528686523,21.434858322143555,21.62852096557617,2419907.0,-0.0049990745503424305,-2.5333346815315148,0.4052268144019246,70.68964873142465,50.58241233207259,-1.8816324485243818,-1.981016647211284,-0.894105628161185,-1.2585502770582728,26.569086580145306,1.1663742065429688,-0.7981483007620938,1.8738985061645508,-0.40282353642070845,4.15062054874981,0.7355374848719229,3.0122595274571786,-3.0481584584653234,78.27865552745493,22.18111653383589,1.1383610212926294,1,-1.7275514602661133,-1.7275514602661133,-0.2954435348510742,-0.1276397705078125,-3.4154930114746094,1,-0.07375391297040013,2.0196055106156283,22.011444091796875,-1.8288306577550395,21.456865310668945,-1.605641496708651,21.16197204589844,-0.07375391297040013
3642,2008-01-30,21.53169059753418,22.033451080322266,20.818662643432614,21.817781448364254,4400410.0,-0.01688095382205057,2.386499707555707,-1.048388562322177,64.78169347003652,55.90016917541345,-1.171425419226967,-1.6797421180523138,-0.5503832325223215,-0.8446216829912778,27.70754327868244,1.214788436889652,-0.5340171287366573,1.4929582595825188,-0.8123599377346551,3.7982764568996927,0.3402991609239301,2.6456173582411076,-2.2286837647385482,40.00000000000012,-17.126778152371152,1.1526590986585878,1,-0.9837150573730469,-1.357834815979004,0.05776786804199219,0.24207687377929688,-3.3538742065429688,2,-0.06888805876475701,-2.5333346815315148,21.90140724182129,2.0196055106156283,22.011444091796875,-1.8288306577550395,21.456865310668945,-0.06888805876475701
3643,2008-01-31,22.27552795410156,22.44718360900879,20.57218360900879,21.1751766204834,2991088.0,0.03454616595004212,1.597559767206812,-3.8461605130872254,69.15646936932134,59.773608103872576,-1.448679249509464,-2.410591848527506,-1.30621877652381,-1.5382078878640435,27.523701718555753,1.875,-0.21828586755049884,2.1500878334045375,-0.35649633267130554,4.6566719994803805,0.8967957503666142,3.4033799164424607,-2.576734037799021,83.94791907547035,27.650962973121644,1.2532920830379222,1,-1.7275524139404261,-2.101672172546383,-0.6860694885253871,-0.5017604827880824,-4.48503494262695,3,-0.14819203903965383,2.386499707555707,21.53169059753418,-2.5333346815315148,21.90140724182129,2.0196055106156283,22.011444091796875,-0.14819203903965383
3644,2008-02-01,22.416372299194336,22.618837356567386,21.98063468933105,22.359155654907227,3437536.0,0.006322828593916308,1.76190476190475,0.05199852314348579,82.29166565906402,65.08151162617891,-1.274346490145419,-2.4923777308890323,-1.4295064314838584,-1.6275773231251733,26.906896658786106,0.6382026672363352,0.20486973932933594,2.172314262390138,-0.5345742482095268,4.879202772989803,0.8188700070903039,3.5257585176899724,-2.3692857494057193,90.10750804260046,27.085282271353663,1.3534442552998331,2,-1.8595943450927699,-2.2337141036987305,-0.9094400405883789,-0.6426048278808594,-4.13292121887207,4,-0.15963084023285,1.597559767206812,22.27552795410156,2.386499707555707,21.53169059753418,-2.5333346815315148,21.90140724182129,-0.15963084023285
3645,2008-02-04,21.672534942626953,22.5,21.61531639099121,22.46038627624512,1866221.0,-0.033182771352977425,1.0406072164698998,-13.769617974531698,71.83391518160654,68.27416237195328,-0.24663675233339788,-1.6347655222267186,-0.6829918697361492,-0.8395114803042496,25.43292069980174,0.8846836090087891,0.6641232329070696,1.3030367851257338,-1.4254929628385185,4.031566533089986,-0.061228088856392304,2.66730165910786,-1.2654032798893091,53.763433845649075,-12.650867762852698,1.3642648739821253,2,-0.6734161376953125,-1.4898767471313477,-0.14909744262695312,0.10123252868652344,-3.4154930114746094,0,-0.141957729930958,1.76190476190475,22.416372299194336,1.597559767206812,22.27552795410156,2.386499707555707,21.53169059753418,-0.141957729930958
3646,2008-02-05,20.66901397705078,21.404048919677734,20.65580940246582,21.311620712280273,2842954.0,-0.04630381117080962,-1.2368363282842538,0.815644662652728,64.87500027084359,69.51664814069649,0.8967241799516295,-0.5414930861919842,0.32500933276452315,0.20334353116053805,24.0248017015558,1.0167255401611328,0.9256079072114467,0.2249119758605964,-2.4473371249405425,2.8971610766617353,-1.111212574539973,1.5610365262611658,1.9498233795166051,4.731155338683876,-65.0338396561808,1.3361245504005694,2,0.9264965057373047,-0.4863557815551758,0.8544235229492188,1.1047534942626953,-1.9542255401611328,1,-0.1024275698942354,1.0406072164698998,21.672534942626953,1.76190476190475,22.416372299194336,1.597559767206812,22.27552795410156,-0.1024275698942354
3647,2008-02-06,19.96478843688965,20.88468360900879,19.903169631958008,20.77464866638184,3424131.0,-0.03407155953075691,-1.1037750504893584,1.2602734846888404,60.9154919727305,69.73573946993719,1.6024890532549136,0.2212187170141462,1.023708754919081,0.939623228510996,22.74738519678905,0.9815139770507812,1.1769392071664555,-0.5092431068420424,-3.1438027118618024,2.1253164981777175,-1.8265229093519224,0.8080366956678375,2.614788360595707,2.2690112038837107,-69.95371953023096,1.3172798025098797,2,1.2962150573730469,0.21786975860595703,1.5586490631103516,1.8089790344238281,-1.6241188049316406,2,-0.07407412361106724,-1.2368363282842538,20.66901397705078,1.0406072164698998,21.672534942626953,1.76190476190475,22.416372299194336,-0.07407412361106724
3648,2008-02-07,20.158451080322266,20.41813468933105,19.515844345092773,19.881162643432614,5923558.0,0.009700210149724331,1.2651953543048928,-0.34239048516250875,54.693884168882555,68.00829571840322,1.3985829587071343,0.06594902959797722,0.8341767173651959,0.7772525331434252,21.758066957422628,0.9022903442382777,1.3302849070130343,-0.33780765533447266,-2.9527934798798228,2.2771781692108775,-1.6453005676071477,0.9696852569382024,2.314069430541995,20.709254995199323,-50.50635178264191,1.3074929122726753,2,0.9088897705078125,0.024207115173339844,1.3649864196777344,1.615316390991211,-2.068662643432617,3,-0.09825331725335074,-1.1037750504893584,19.96478843688965,-1.2368363282842538,20.66901397705078,1.0406072164698998,21.672534942626953,-0.09825331725335074
3649,2008-02-08,19.95598602294922,20.466548919677734,19.6875,20.466548919677734,3967139.0,-0.01004368126133881,2.0517255549495297,-1.8412700596372005,51.989215058592784,65.69188709805583,1.5262617767876705,0.30776551727132784,1.0249541932180755,1.011379757192607,20.94674064119882,0.7790489196777344,1.3473747738798885,-0.5552374839782708,-3.153364649748358,2.0428896817918165,-1.8543010668633144,0.7438260989067729,2.339133917968752,14.749286858836081,-54.51774456184854,1.2990635828850434,2,1.1113548278808594,0.22667217254638672,1.4607172012329102,1.8177814483642578,-0.9903163909912109,4,-0.1085134560118608,1.2651953543048928,20.158451080322266,-1.1037750504893584,19.96478843688965,-1.2368363282842538,20.66901397705078,-0.1085134560118608
3650,2008-02-11,20.484155654907227,20.484155654907227,19.63908576965332,20.0,5126086.0,0.026466726893405124,2.4909016416046517,-0.9482781808265031,50.828736226261185,63.485119041926566,0.8478204589261544,-0.07556578869424158,0.4656656535192951,0.5115534798313668,19.39342974530838,0.8450698852539062,1.3277113484492666,-0.12147808074951172,-2.5588172697189293,2.315861108219906,-1.3401476752342205,1.097191513735197,1.6442077502612307,51.282118624635466,-14.502330792058565,1.2186695944847081,2,0.5831851959228516,-0.3014974594116211,0.7961039543151855,1.1905803680419922,-2.1830997467041016,0,-0.10743447822111019,2.0517255549495297,19.95598602294922,1.2651953543048928,20.158451080322266,-1.1037750504893584,19.96478843688965,-0.10743447822111019
3651,2008-02-12,20.607393264770508,20.95070457458496,20.391725540161133,20.818662643432614,3334614.0,0.006016240646646187,1.3518469477012462,-0.4363666447365756,46.38552663910153,61.441100505156,0.5830360930714953,-0.06741317656516443,0.32089684948596187,0.4139740095715041,17.55025246327285,0.5589790344238281,1.2121070939253045,-0.08384780883789134,-2.3846926112783358,2.216996993602553,-1.2342702100581135,1.0665745923823309,1.364218996793408,76.07353644919445,13.499590319229952,1.1504224012202227,2,0.4599475860595703,-0.42473506927490234,0.16670465469360352,0.5611810684204102,-1.7165489196777344,1,-0.11405379144368644,2.4909016416046517,20.484155654907227,2.0517255549495297,19.95598602294922,1.2651953543048928,20.158451080322266,-0.11405379144368644
3652,2008-02-13,20.6998233795166,20.818662643432614,20.47975349426269,20.765844345092773,2322893.0,0.004485289020232708,2.948665525900739,0.31249661448459437,46.0197041065718,58.870348809294946,0.4025262365922373,0.007998375016192938,0.21508594362801148,0.35523861411842006,15.23952299181375,0.3389091491699219,1.0130118224399567,-0.09771165847778462,-2.1719710105228494,1.97654769356728,-1.1348413345003188,0.9394180175447495,1.1244428070590473,82.51528686127506,21.836294839291725,1.0371296760225326,2,0.36751747131347656,-0.5171651840209961,-0.026957988739013672,0.3675184249877965,-1.465667724609375,2,-0.09589622608042314,1.3518469477012462,20.607393264770508,2.4909016416046517,20.484155654907227,2.0517255549495297,19.95598602294922,-0.09589622608042314
3653,2008-02-14,20.484155654907227,20.814260482788086,20.3080997467041,20.64700698852539,3489110.0,-0.010418819554894765,1.0353966689548586,2.4666608886577683,41.506544880177636,54.33866872275201,0.377011989847464,0.4147908898160253,0.4107597855829539,0.6031268079036174,12.486026696427494,0.5061607360839844,0.821100358355995,-0.4212139129638679,-2.1503156904162815,1.3078878644885457,-1.2857648016900747,0.4433369757623389,1.2016052211794488,64.42953410521969,6.933564676959605,0.8645508887262069,2,0.5237665176391602,-0.3014974594116211,0.18870973587036133,0.5831861495971715,-1.2676067352294922,3,-0.10464117042753096,2.948665525900739,20.6998233795166,1.3518469477012462,20.607393264770508,2.4909016416046517,20.484155654907227,-0.10464117042753096
3654,2008-02-15,20.28169059753418,20.61619758605957,20.061620712280273,20.61619758605957,1227789.0,-0.009883983542399166,2.3157864726476527,2.054063550438622,33.90662570960592,50.12452544808527,0.27360052725870077,0.7112668393348933,0.5975607251835555,0.8353808687235471,12.702101328428913,0.5545768737792969,0.6838649009302564,-0.6602107048034682,-2.297257800005056,0.9768363903981196,-1.4787342524042622,0.15831284279732571,1.27387528669286,48.99326126346221,-2.9970926459536997,0.8185235476007934,2,0.17825603485107422,-0.09903240203857422,0.2910428047180176,0.7856512069702184,-1.4348602294921875,4,-0.108072951320489,1.0353966689548586,20.484155654907227,2.948665525900739,20.6998233795166,1.3518469477012462,20.607393264770508,-0.108072951320489
3655,2008-02-19,20.132041931152344,20.40052795410156,20.0044002532959,20.26408576965332,2947011.0,-0.007378510467960231,-1.0454422344893968,0.394741643763756,33.65853366371272,46.65602915840407,0.2031091823758544,0.9436133505404669,0.7192671161881776,1.013653389462462,12.94788150109869,0.3961277008056605,0.4214256882391254,-0.831646347045897,-2.4094194162825424,0.7461267221907484,-1.6205328816642215,-0.04275981242757254,1.3011406607266416,13.488438653917475,-33.72351193490433,0.7888865346183235,2,0.10123252868652344,0.05061626434326172,0.4406914710998535,0.9352998733520543,-1.6417255401611328,1,-0.057936115133432664,2.3157864726476527,20.28169059753418,1.0353966689548586,20.484155654907227,2.948665525900739,20.6998233795166,-0.057936115133432664
3656,2008-02-20,20.22447204589844,20.431337356567386,19.806337356567386,20.0748233795166,3132406.0,0.00459119422968568,1.2187539145419242,-1.1333256294327791,37.27505825341866,44.02931430070276,0.04580641035887467,0.8843938697281821,0.5822946751992184,0.936514211425159,12.47368515869456,0.625,0.05128351696797395,-0.7315137863159151,-2.322761600314763,0.8597340276829328,-1.527137693315339,0.06411012068350885,1.0936702511733714,41.304380593500056,-6.538112965150418,0.7956239069994235,2,0.008802413940426135,-0.041813850402835584,0.07097244262694957,0.6426057815551722,-1.8089790344238317,2,-0.09510340410025131,-1.0454422344893968,20.132041931152344,2.3157864726476527,20.28169059753418,1.0353966689548586,20.484155654907227,-0.09510340410025131
3657,2008-02-21,20.140844345092773,20.59419059753418,19.982393264770508,20.37852096557617,1973459.0,-0.0041349757173329005,-1.206349588490812,-1.5882307957021524,26.155353912823117,40.85836649447393,0.17548842383465768,0.9465272342813549,0.6265845178928444,1.0290930389736204,12.584957933814753,0.6117973327636719,-0.2248952160251605,-0.7706871986389174,-2.402398914547554,0.8610245172697191,-1.5865430565932357,0.045168659315400816,1.0691600748602959,33.18774813508365,-9.670941423969225,0.815855857954319,2,0.1540508270263672,0.04181385040283203,0.03136110305786133,0.7262334823608398,-1.2015838623046875,3,-0.062062939298001996,1.2187539145419242,20.22447204589844,-1.0454422344893968,20.132041931152344,2.3157864726476527,20.28169059753418,-0.062062939298001996
3658,2008-02-22,20.51056289672852,20.554576873779297,19.920774459838867,20.158451080322266,3628611.0,0.01835665602201164,1.8800052002080083,-1.4814743481715469,29.74743709642054,38.38705783201034,-0.15536919861661147,0.553903432339613,0.20611449635637413,0.6719367934866405,13.237714437703652,0.6338024139404297,-0.38930625199478897,-0.3683981895446742,-2.0050593321718537,1.2682629530825054,-1.1867287608582622,0.4499323817689138,0.5977919187329341,86.95642958078228,48.00587607269067,0.8183305713135895,2,-0.21566772460937855,-0.3279047012329137,-0.49020671844482777,0.29269409179687145,-0.6602115631103551,4,-0.06223170218428686,-1.206349588490812,20.140844345092773,1.2187539145419242,20.22447204589844,-1.0454422344893968,20.132041931152344,-0.06223170218428686
3659,2008-02-25,20.06602096557617,20.242076873779297,19.445423126220703,19.872358322143555,3279178.0,-0.021673804536259555,1.9193515130546615,0.5500032501299895,31.7682389907157,36.269224805838626,0.34243312805801907,0.9369416958247214,0.6203687093926114,1.1143200501697805,14.32459495495262,1.065139770507816,-0.4887585642104675,-0.7433979034423857,-2.3947966408852643,0.908000834000493,-1.5690972721638268,0.08230146527905546,0.9467832216631642,54.022929344080985,16.246079435064864,0.82569936872144,2,0.1320428848266637,0.49075698852539773,-0.5595288276672328,0.43904018402099965,-0.34330940246581676,0,-0.04233385619180441,1.8800052002080083,20.51056289672852,-1.206349588490812,20.140844345092773,1.2187539145419242,20.22447204589844,-0.04233385619180441
3660,2008-02-26,20.03080940246582,20.60299301147461,19.471830368041992,20.03521156311035,1875763.0,-0.0017547855237843857,-1.0156855414315817,-0.022731077953415495,40.71702952046928,35.639391792657264,0.342603151219091,0.8602673079986509,0.6235494662512124,1.1433161375306078,15.105581289305636,1.1311626434326172,-0.5417988366777919,-0.6795777320861802,-2.2636452398989597,0.9044897757265993,-1.4716114859925682,0.11245602182020775,0.8566042998920231,50.57027516889109,8.257557830469864,0.7920337539063897,2,0.10123348236083984,0.5259685516357457,-0.3636660575866699,0.45334529876708984,-0.3125,1,-0.059107897770625195,1.9193515130546615,20.06602096557617,1.8800052002080083,20.51056289672852,-1.206349588490812,20.140844345092773,-0.059107897770625195
3661,2008-02-27,20.28609275817871,20.453344345092773,19.806337356567386,19.832746505737305,1657424.0,0.012744535209918473,-1.5565085011455664,-102.98266897746967,55.3755713634733,36.67893259897965,0.04129271483212449,0.5035827601654361,0.3435784885180375,0.8864011653189294,16.52257423527713,0.6470069885253871,-0.5517481329521559,-0.3435286521911607,-1.8338530009974257,1.1467956966151043,-1.088690826594295,0.40163352221197357,0.48596169808816114,72.62366122919755,24.20281119464515,0.7451621744031328,2,-0.1562509536743164,0.2706851959228551,-0.6316032409667969,0.1364431381225586,-0.3917274475097656,2,-0.08852253554167056,-1.0156855414315817,20.03080940246582,1.9193515130546615,20.06602096557617,1.8800052002080083,20.51056289672852,-0.08852253554167056
3662,2008-02-28,20.04841423034668,20.514965057373047,19.39700698852539,19.546655654907227,3749936.0,-0.011716328554014277,-1.7912110937559527,1.1067888456942832,48.18575257100412,37.42106678684926,0.19763493741664817,0.6581858321607044,0.5499641207473474,1.12301723726954,17.59790397156763,1.1179580688476562,-0.598101047936602,-0.5070433616638184,-1.9553915449888457,0.941304821661209,-1.2312174533263303,0.21713072999869354,0.617509719516498,54.0144934871039,2.002046993612062,0.7241740916625131,2,-0.04181194305419922,0.9507045745849609,-0.3939247131347656,0.37412166595458984,-0.1628513336181605,3,-0.08144889666138111,-1.5565085011455664,20.28609275817871,-1.0156855414315817,20.03080940246582,1.9193515130546615,20.06602096557617,-0.08144889666138111
3663,2008-02-29,18.97447204589844,20.092430114746094,18.882041931152344,19.91197204589844,2134771.0,-0.053567437908512705,-1.1568622119502276,-1.8684284552165615,37.42955021574643,37.812502843087096,1.1565293357639135,1.5516973235614842,1.580765918473599,2.181945787338428,19.334006874388624,1.21038818359375,-0.65232995124817,-1.4159327507019022,-2.789377051619649,-0.042488449784155335,-2.1026549011607756,-0.7292106002430288,1.564560207830958,5.3708740360469065,-49.23368485768909,0.6867221504588737,2,0.7680454254150355,1.7759675979614222,0.8208627700805629,1.2874116897582972,0.9639072418212855,4,-0.0018557334836605266,-1.7912110937559527,20.04841423034668,-1.5565085011455664,20.28609275817871,-1.0156855414315817,20.03080940246582,-0.0018557334836605266
3664,2008-03-03,18.83802795410156,19.02728843688965,18.547534942626953,18.97447204589844,2663466.0,-0.007190929553498537,2.963645818560015,0.1455403645833409,26.56642434227861,37.02449069626108,1.1920063665531941,1.4823145416109433,1.679824413150751,2.302430407636958,21.382458817333344,0.4797534942626953,-0.7228427959520403,-1.3734596252441449,-2.554472665293641,-0.19244658519464863,-1.9639661452688948,-0.782953105219395,1.676937103271488,14.132762710039803,-39.20285361079782,0.5905065200247488,3,0.7372360229492223,1.745158195495609,1.0717434883117711,1.4238557815551793,0.536972045898441,0,0.05373828842292361,-1.1568622119502276,18.97447204589844,-1.7912110937559527,20.04841423034668,-1.5565085011455664,20.28609275817871,0.05373828842292361
3665,2008-03-04,18.595951080322266,18.81602096557617,18.058979034423828,18.14700698852539,3532051.0,-0.012850436063111759,-1.4225341796874886,-3.290315365689831,22.30308486760802,35.36093809783768,1.3335067219589867,1.562177166017534,1.8867495183468392,2.5229020346024527,23.358788618013794,0.7790489196777308,-0.7602134974055303,-1.4617073059082024,-2.6429012979508855,-0.28051331386551936,-2.052304301929542,-0.8711103098868627,1.6435737609863281,21.863807077111375,-27.41435989932107,0.5905969960213411,3,0.7350349426269531,1.7429571151733398,1.368837833404541,1.6659326553344727,1.1443653106689453,1,0.060591710417027045,2.963645818560015,18.83802795410156,-1.1568622119502276,18.97447204589844,-1.7912110937559527,20.04841423034668,0.060591710417027045
3666,2008-03-05,18.551937103271484,18.912851333618164,17.702465057373047,18.14700698852539,2414682.0,-0.002366858078980183,1.1484394308213683,0.9019611175310992,20.024616786796074,34.67974508383467,1.2463932840360066,1.5172426439622058,1.8884160792318951,2.5463815898646054,24.651785146303045,1.2103862762451172,-0.7431174926837798,-1.399867439270018,-2.7214798214546754,-0.07825505708536085,-2.060673630362345,-0.7390612481776913,1.3387004089355479,30.203450520833336,-14.256161607288469,0.6608061910923282,3,0.6007919311523438,1.6087141036987305,1.4524645805358887,1.709946632385254,0.5677814483642614,2,0.06287064756103855,-1.4225341796874886,18.595951080322266,2.963645818560015,18.83802795410156,-1.1568622119502276,18.97447204589844,0.06287064756103855
3667,2008-03-06,18.48591423034668,18.73679542541504,18.353872299194336,18.46830940246582,2099328.0,-0.003558812891466867,-2.1071456208502934,0.04347621290626472,20.89746524320877,33.69641487792225,1.176721916821041,1.5460584610624402,1.884484938781732,2.5959511113488816,25.422140233318125,0.3829231262207031,-0.7186146964298281,-1.3919466018676765,-2.867069719046526,0.0831765153111732,-2.1295081604570996,-0.6543850432782534,1.0108522399902355,32.780779390756805,-8.774680346531248,0.7375615585894244,3,0.6668148040771484,1.6747369766235352,1.687941551208496,1.7759695053100586,0.36531829833984375,3,0.07619050173943442,1.1484394308213683,18.551937103271484,-1.4225341796874886,18.595951080322266,2.963645818560015,18.83802795410156,0.07619050173943442
3668,2008-03-07,18.17781639099121,18.573944091796875,18.045774459838867,18.39788627624512,1791472.0,-0.016666627114913957,-1.1818260609212248,-12.50054171180952,20.273667371307894,32.419240253543606,1.250639180593474,1.7899348898129723,2.1021400854391388,2.8926999402909033,26.031053084052264,0.5281696319580078,-0.7433246140595351,-1.6010127067565918,-3.25224628248365,0.050220868970466626,-2.4266294946201192,-0.7753959188930644,0.9959758250122093,35.88035514527296,-4.538704798537914,0.8256167878635291,3,0.9749126434326172,1.982834815979004,2.1830992698669434,2.0840673446655273,1.2147903442382777,4,0.09394673535065823,-2.1071456208502934,18.48591423034668,1.1484394308213683,18.551937103271484,-1.4225341796874886,18.595951080322266,0.09394673535065823
3669,2008-03-10,17.79049301147461,18.33626747131348,17.698062896728516,18.045774459838867,2284723.0,-0.021307475616738847,-1.8999960998609111,1.1600017334026507,18.99771102787588,30.00598264325545,1.4318033354100912,2.115151683313986,2.4008850515378626,3.2671501526121247,26.815711264333196,0.6382045745849645,-0.7278484726093666,-1.8800614356994636,-3.7516690387667673,-0.00845383263215993,-2.8158652372331154,-0.9442576341658118,1.1184603159753443,7.6087417314205235,-34.72077952987462,0.9358038015336517,3,1.3160209655761719,2.36795711517334,2.570422649383545,2.471390724182129,2.3723583221435547,0,0.12073225148171907,-1.1818260609212248,18.17781639099121,-2.1071456208502934,18.48591423034668,1.1484394308213683,18.551937103271484,0.12073225148171907
3670,2008-03-11,18.283451080322266,19.99119758605957,17.83450698852539,18.38908576965332,2725037.0,0.027709072959906544,-3.298239045111996,0.4137969680441718,26.765041645356916,26.82703489679807,0.7430567721208057,1.5271675580750284,1.8415545836356344,2.765179209284856,26.691209576156865,2.200704574584961,-0.7519385323940853,-1.2770681381225586,-3.20518694523993,0.651050668994813,-2.2411275416812444,-0.3130087345638728,-0.58538818359375,25.52785871311019,-16.23191992519633,0.964059403558686,3,0.8230628967285156,1.8155803680419922,2.0862669944763184,1.8992071151733398,1.8926048278808594,1,0.05970147073888721,-1.8999960998609111,17.79049301147461,-1.1818260609212248,18.17781639099121,-2.1071456208502934,18.48591423034668,0.05970147073888721
3671,2008-03-12,18.257041931152344,18.477113723754886,17.970951080322266,18.17781639099121,1902346.0,-0.0014444291208427495,-1.05358075612013,-0.7499954859794522,27.136779539622083,24.488260115533407,0.5044222509492329,1.4424195873382146,1.7959430162101526,2.7796598541620448,27.14998789471587,0.5061626434326207,-0.7722070398748642,-1.1859597206115708,-3.131843383399776,0.7599239421766342,-2.1589015520056734,-0.21301788921746834,-0.5589790344238281,24.37619722140663,-17.704996320065003,0.9729418313941022,3,0.6382045745849609,1.2940139770507812,2.3338465690612793,1.9256162643432617,2.6452465057373047,2,0.08124396413352852,-3.298239045111996,18.283451080322266,-1.8999960998609111,17.79049301147461,-1.1818260609212248,18.17781639099121,0.08124396413352852
3672,2008-03-13,18.71478843688965,18.79401397705078,17.676055908203125,18.08978843688965,1795107.0,0.02507232592571551,1.853932037180405,7.888870163950213,28.661109582502462,23.513988934061853,-0.18147763936179118,0.87309843056142,1.282212666129741,2.309608971400259,27.487223259904304,1.1179580688476562,-0.8487235535387683,-0.6289614677429185,-2.5062145439743873,1.2482916084885503,-1.5675880058586529,0.3096650703728159,1.2764091491699219,44.866909814706034,8.11256989133679,0.9386265381157349,3,0.11883831024169922,0.5985918045043945,2.1742959022521973,1.467869758605957,2.266725540161133,3,0.021636905814437002,-1.05358075612013,18.257041931152344,-3.298239045111996,18.283451080322266,-1.8999960998609111,17.79049301147461,0.021636905814437002
3673,2008-03-14,18.340669631958008,18.842430114746094,17.970951080322266,18.47271156311035,2367197.0,-0.019990544172767466,1.0,-0.21126708984375,29.148961967147542,23.800937559047295,0.10424396419377757,1.1366769857478403,1.619535358984507,2.670915089512498,27.666023488499636,0.8714790344238281,-1.0273869671210996,-0.8959059715270996,-2.7435385349465626,0.9517265918923634,-1.819722253236833,0.02791031018263368,1.6042251205444344,28.70725926243264,-5.62053731190338,0.9238162817097315,3,0.49295711517333984,0.9727106094360352,2.3811612129211426,1.8419885635375977,2.297534942626953,4,0.027837745675265646,1.853932037180405,18.71478843688965,-1.05358075612013,18.257041931152344,-3.298239045111996,18.283451080322266,0.027837745675265646
3674,2008-03-17,18.08978843688965,18.39788627624512,17.8169002532959,17.913732528686523,3367104.0,-0.013678955027422113,-2.14283945522082,-1.3333333333333333,27.70477393980609,24.401125233735964,0.2657746231497278,1.2805828661267853,1.8459803227965317,2.911259966824783,27.691700691163057,0.5809860229492223,-1.1856215712054272,-1.0371920585632317,-2.8838349656717703,0.8094508485453069,-1.960513512117501,-0.1138706050089624,1.8097295387268062,17.87072180695188,-13.807557611637787,0.9233214535542699,3,0.7438383102416992,1.2235918045043945,2.5352110862731934,2.092869758605957,2.706867218017578,0,0.07201954311876113,1.0,18.340669631958008,1.853932037180405,18.71478843688965,-1.05358075612013,18.257041931152344,0.07201954311876113
3675,2008-03-18,18.965669631958008,19.005281448364254,18.15580940246582,18.3626766204834,2968822.0,0.04841854276649338,1.490329290590994,3.4250086670133473,36.72566609244684,26.256797378808272,-0.6170345210225641,0.3297458956890864,0.9837153342078153,2.022695481536804,27.386126240536974,0.9154930114746058,-1.1986070346164261,-0.10299224853515554,-1.8886532120184043,1.6826687149480932,-0.9958227302767781,0.7898382332064671,0.8893791023101798,97.01993264427912,67.60782017959025,0.8928304817416239,3,-0.13204288482666016,0.34771060943603516,1.659329891204834,1.2169885635375977,2.3987674713134766,1,0.0631236188804456,-2.14283945522082,18.08978843688965,1.0,18.340669631958008,1.853932037180405,18.71478843688965,0.0631236188804456
3676,2008-03-19,18.301055908203125,19.247358322143555,18.301055908203125,19.02288627624512,1810330.0,-0.035042987495415345,-1.621952347356433,-1.1970791606303555,33.82234366838276,27.692894981605384,0.009218644550045951,0.8884237239312682,1.6540774435531915,2.6712649431874205,26.77855308432865,0.9463024139404297,-1.1789244786645767,-0.6714351654052741,-2.4013043068946374,1.058433976084089,-1.5363697361499575,0.19349940533940924,1.5104129695437614,39.77592056468989,12.919170630136293,0.8649345707446819,3,0.5325708389282227,1.012324333190918,2.323943614959717,1.8816022872924805,2.9885578155517614,2,0.102453104859352,1.490329290590994,18.965669631958008,-2.14283945522082,18.08978843688965,1.0,18.340669631958008,0.102453104859352
3677,2008-03-20,18.890844345092773,19.04049301147461,18.11179542541504,18.283451080322266,4292717.0,0.03222701683706064,1.0485435463547113,-0.8414626090311151,49.14949854457462,30.901320667523905,-0.5778578724913501,0.21100520175871296,1.0709079401670323,2.071650641441124,26.46754695350634,0.9286975860595703,-1.1041802662664644,-0.01914672851562571,-1.6592761356697352,1.6209826786384838,-0.8392114320926787,0.8009179750614273,0.8779162732632386,75.07693620561834,43.6227116074532,0.8200647035770544,3,-0.05721759796142578,0.35651493072509766,1.7341551780700684,1.291813850402832,2.7200698852539062,3,0.10647719366336217,-1.621952347356433,18.301055908203125,1.490329290590994,18.965669631958008,-2.14283945522082,18.08978843688965,0.10647719366336217
3678,2008-03-24,19.234155654907227,19.38820457458496,18.820423126220703,18.965669631958008,2402640.0,0.018173423249005394,-1.0314946121351505,0.44202996398167366,53.86598561831389,34.7755733997948,-0.8443634396892641,-0.24541699809118,0.7271319028935466,1.7087790129434026,26.052848707625596,0.5677814483642578,-1.0057207997103568,0.38798494338989187,-1.0802333098150214,1.8562031965948051,-0.346124183212563,1.1220940699923467,0.49275086924572875,90.19611175310992,54.21478190574139,0.7341091266024565,3,-0.4005289077758789,0.011002540588378906,1.3908438682556152,0.9485025405883789,2.469188690185547,0,0.09084663519907354,1.0485435463547113,18.890844345092773,-1.621952347356433,18.301055908203125,1.490329290590994,18.965669631958008,0.09084663519907354
3679,2008-03-25,19.216548919677734,19.357393264770508,18.943662643432614,19.163732528686523,2819552.0,-0.0009153890373659879,1.473688111896108,0.1967193316472962,56.334216903496696,38.06103731736588,-0.6740848224574343,-0.31064030539815235,0.7459042828529547,1.6890955430263617,25.15938077795927,0.4137306213378942,-0.906985134314823,0.41285181045532227,-0.9523143234387774,1.778017944349422,-0.2697312564917276,1.095434877402372,0.46934059215622526,86.55167467117748,46.76933274530472,0.6825830669470497,3,-0.6844186782836914,-0.07042217254638672,1.3787412643432617,0.9661092758178711,2.4163742065429688,1,0.07398079961441217,-1.0314946121351505,19.234155654907227,1.0485435463547113,18.890844345092773,-1.621952347356433,18.301055908203125,0.07398079961441217
3680,2008-03-26,18.846830368041992,19.247358322143555,18.80281639099121,19.09771156311035,1293677.0,-0.019239591519846222,-1.6233693144085635,-4.7500631974287675,52.82222719541344,40.91497594578715,-0.24143636801476376,-0.036017071001204215,1.1467123872783667,2.0228255795704513,24.733347753384766,0.44454193115234375,-0.7809812297206449,0.1023322105407729,-1.1355300216085844,1.3401944426901302,-0.5165989055339075,0.7212633266154533,0.7988624717193495,57.586154338126086,15.906742591028284,0.6189311160746791,3,-0.3147001266479492,0.292694091796875,1.4744720458984375,1.3358278274536133,3.547534942626953,2,0.1034564034794676,1.473688111896108,19.216548919677734,-1.0314946121351505,19.234155654907227,1.0485435463547113,18.890844345092773,0.1034564034794676
3681,2008-03-27,18.49031639099121,18.956865310668945,18.375879287719727,18.921655654907227,1811238.0,-0.018916389126911848,1.3157990770377015,1.7192969118250794,50.03991101986835,43.29039832771669,0.16946891012586107,0.18874064335488328,1.5211655304774823,2.3272786616409107,24.476461968989447,0.5809860229492188,-0.6100004017871647,-0.16439294815063477,-1.1701963842159948,0.8414104879147253,-0.6672946661833166,0.33850876988204703,1.1159837101389662,29.655143558186865,-12.606677136320094,0.5029017180326806,3,0.11223602294921875,0.6492080688476562,1.7176499366760254,1.6923418045043945,4.168134689331055,3,0.15543923919444635,-1.6233693144085635,18.846830368041992,1.473688111896108,19.216548919677734,-1.0314946121351505,19.234155654907227,0.15543923919444635
3682,2008-03-28,18.41549301147461,18.66197204589844,18.301055908203125,18.591548919677734,1242330.0,-0.004046625159591977,1.2777764402821294,0.4081610994667162,52.25000352096273,45.85718072258504,0.220567553205683,0.14225045099670908,1.6237866105496224,2.352591407974458,23.824745236912612,0.36091613769531605,-0.4934346302033852,-0.1575702667236314,-0.923527825573494,0.6083872921262312,-0.5405490461485627,0.2254085127012999,1.1522022057970283,10.526352725275844,-31.19837588265981,0.3829787794249318,3,0.1870594024658203,0.7240314483642578,1.792473316192627,1.767165184020996,4.11091423034668,4,0.15607079921723654,1.3157990770377015,18.49031639099121,-1.6233693144085635,18.846830368041992,1.473688111896108,19.216548919677734,0.15607079921723654
3683,2008-03-31,18.939260482788086,19.01408576965332,18.613555908203125,18.930458068847656,3271226.0,0.02844167522352614,4.055504062594042,-0.0499978332466632,60.60112684881886,49.512331045808686,-0.23396421249367094,-0.4050577608727224,1.142422163601914,1.7855107820849945,22.48787830231708,0.5985927581787109,-0.3582542117356802,0.3679577827453606,-0.39426770750779383,1.130183272998515,-0.01315496238121483,0.7490705278719361,0.5906019483021829,60.41673813930393,13.782685497186769,0.3811127451265771,3,-0.18926048278808594,0.20026397705078125,1.299516201019287,1.2433977127075195,3.8952465057373047,0,0.1410643118820072,1.2777764402821294,18.41549301147461,1.3157990770377015,18.49031639099121,-1.6233693144085635,18.846830368041992,0.1410643118820072
3684,2008-04-01,19.850351333618164,19.863555908203125,19.0625,19.203344345092773,2221334.0,0.04810593590272827,1.3790814130016087,73.50335861321777,63.423812709423586,52.47879178102833,-0.9711868350983615,-1.3032369273642033,0.24574952562492314,0.836562375071626,21.063276806493338,0.9242954254150391,-0.23271341925934053,1.22843246459961,0.27994062237704753,2.1769243068221726,0.7541865434883306,1.7026783857108896,-2.174295425415039,99.1549072265625,47.79176700993159,0.47424592111128067,4,-0.862675666809082,-0.7108268737792969,0.388425350189209,0.3323068618774414,3.340669631958008,1,0.0933481216695855,4.055504062594042,18.939260482788086,1.2777764402821294,18.41549301147461,1.3157990770377015,18.49031639099121,0.0933481216695855
3685,2008-04-02,19.72271156311035,20.05281639099121,19.529048919677734,19.894365310668945,2285405.0,-0.006430101329826021,1.1441454806671247,-0.26530431757748707,62.3424771463568,55.647695500803216,-0.8100533159522314,-1.145589905033063,0.38193915062415584,0.9241638663938048,19.25142129398499,0.5237674713134766,-0.0770599881687204,1.044454669952394,-0.023831261628071587,2.1127406015328596,0.510311704162163,1.578597635742625,-2.0029056549072273,81.15582403391886,25.28932704354071,0.5341429657902326,4,-0.6404056549072266,-0.5831871032714844,0.6547093391418457,0.4599466323852539,3.5651397705078125,2,0.09685339447356922,1.3790814130016087,19.850351333618164,4.055504062594042,18.939260482788086,1.2777764402821294,18.41549301147461,0.09685339447356922
3686,2008-04-03,19.71830940246582,19.757923126220703,19.40580940246582,19.75352096557617,2083878.0,-0.00022320260733144082,14.999393335355549,0.2051313391706091,59.14927182693291,56.758781421065244,-0.6520410688169527,-1.1060325915735056,0.373022983907191,0.8986022242247671,17.018918444194473,0.3521137237548828,0.12413488613844947,0.981733894348146,-0.18071332151697916,2.144181110213271,0.4005102864155816,1.5629575022807103,-1.9051830749511716,80.90452480164456,22.6698351250379,0.5812236079325627,4,-0.5413732528686523,-0.6227989196777344,0.626101016998291,0.46434879302978516,3.2790489196777344,3,0.13571426705924794,1.1441454806671247,19.72271156311035,1.3790814130016087,19.850351333618164,4.055504062594042,18.939260482788086,0.13571426705924794
3687,2008-04-04,19.894365310668945,20.0748233795166,19.58626747131348,19.779930114746094,1417274.0,0.00892854983709257,1.055557115973358,-3.2499322896921106,64.69606370127255,57.96212343028287,-0.749606743771011,-1.2344516371235486,0.16441986156450739,0.6906666548409497,14.792823283641553,0.48855590820312145,0.23672591650861108,1.0873672485351555,-0.17729881468008912,2.3520333117504,0.4550342169275332,1.7197002801427779,-1.9916513806152345,87.65057921357482,24.620017999480808,0.6323330316076227,4,-0.706425666809082,-0.7988548278808594,0.4489445686340332,0.28829288482666016,3.3626766204833984,4,0.1389381227543358,14.999393335355549,19.71830940246582,1.1441454806671247,19.72271156311035,1.3790814130016087,19.850351333618164,0.1389381227543358
3688,2008-04-07,19.88556289672852,20.16725349426269,19.71830940246582,20.0044002532959,1126685.0,-0.0004424576407926484,1.0197967125615324,-1.0384685900961403,67.80103890426876,59.236214763701994,-0.7137425530505688,-1.1501163123806997,0.13564496613856747,0.678599596762659,12.258741077895587,0.44894409179687145,0.4363749867000557,0.9931775093078663,-0.3222106715493318,2.3085656901650644,0.33548341887926725,1.6508715997364654,-1.8525223997070341,74.50195007329017,5.521075662506064,0.6576940904285995,4,-0.651408195495609,-0.963908195495609,0.6172976493835414,0.2970952987670863,3.6927814483642507,0,0.1328020915881254,1.055557115973358,19.894365310668945,14.999393335355549,19.71830940246582,1.1441454806671247,19.72271156311035,0.1328020915881254
3689,2008-04-08,19.938379287719727,20.189260482788086,19.625879287719727,19.625879287719727,1204842.0,0.0026560168935372275,-2.6056396484375,-2.62964449081141,61.5223990666039,60.2029005271676,-0.7301863572948122,-1.0896339756062972,0.03558348833999503,0.6021627316413642,9.295095484687742,0.5633811950683594,0.5010616347777059,0.9385995864868164,-0.3484152765214681,2.225614449495101,0.2950921549826724,1.5821070179909604,-1.7346017509189444,67.97742687837489,2.438243464072414,0.6435074315041426,4,-0.6932210922241211,-1.005721092224121,0.30809926986694336,0.2442789077758789,3.860034942626953,1,0.14525391753327832,1.0197967125615324,19.88556289672852,1.055557115973358,19.894365310668945,14.999393335355549,19.71830940246582,0.14525391753327832
3690,2008-04-09,19.375,20.154048919677734,19.269365310668945,19.982393264770508,1250054.0,-0.02825602219668466,-1.161289796488939,-1.943658447265625,63.034198520499416,61.64671024945994,-0.09387973751369572,-0.4640792488805978,0.5263186143735297,1.135348627185511,8.593416582928812,0.8846836090087891,0.5001504013056248,0.3206428527832017,-0.9305480831182074,1.5718337886846108,-0.3049526151675046,0.946238320733908,-0.9726741686004878,11.483339899230753,-54.94711091164497,0.6255954679507046,4,-0.12984180450439453,-0.44234180450439453,0.7042250633239746,0.8076581954956055,4.82834434509277,2,0.19695592080393154,-2.6056396484375,19.938379287719727,1.0197967125615324,19.88556289672852,1.055557115973358,19.894365310668945,0.19695592080393154
3691,2008-04-10,19.74031639099121,19.859155654907227,19.32658576965332,19.33538627624512,925158.0,0.018855039535030205,-1.520855151493265,-0.6666687601468309,60.90396282495117,62.608261283236445,-0.29417220637276387,-0.751083232263845,0.09465266411722695,0.7432378615941637,7.8538180814183765,0.5325698852539062,0.496249630614475,0.6117955207824721,-0.6160264682936827,1.839617509858627,-0.0021154737556052794,1.2257065153205495,-1.1592970944528425,51.19616828049514,-13.55642832018335,0.6139109945380783,4,-0.33890819549560547,-0.8076581954956055,0.09463071823120117,0.44234180450439453,4.590669631958008,3,0.17971013596549668,-1.161289796488939,19.375,-2.6056396484375,19.938379287719727,1.0197967125615324,19.88556289672852,0.17971013596549668
3692,2008-04-11,19.119718551635746,19.577465057373047,19.000879287719727,19.564260482788086,1545187.0,-0.03143808979873719,1.4486015373773864,-1.097823834196892,48.62868484664533,61.2779899496616,0.4881605493843466,-0.10392172604563754,0.6522404549197489,1.3316495680405254,7.315891542994049,0.7394371032714844,0.527863579374241,-0.02904882431029776,-1.2414020826793362,1.1833044340587406,-0.6352254534948187,0.5771278048742232,-0.37787513647240445,10.000096299839479,-49.40524761284784,0.6061766291845195,4,0.4753513336181605,-0.18706035614014027,0.5369715690612757,1.040932655334469,5.132041931152344,4,0.20280841268848415,-1.520855151493265,19.74031639099121,-1.161289796488939,19.375,-2.6056396484375,19.938379287719727,0.20280841268848415
3693,2008-04-14,18.851232528686523,19.05369758605957,18.617958068847656,19.04049301147461,2576675.0,-0.014042362717010426,3.0408054973335807,0.4257427017007946,45.870647795886484,59.327638292601925,0.8301453046496192,0.2158419174159505,0.8293176975560392,1.5689780107770908,6.876362524992145,0.5017604827880895,0.6036532008999451,-0.3230629920959487,-1.4841897867081144,0.838063802516217,-0.9036263894020315,0.2575004052101342,1.3380279541015625,14.845930214914757,-39.4267299147002,0.5805633973060825,4,0.5523767471313477,0.08142566680908203,0.805457592010498,1.3094186782836914,4.881160736083988,0,0.23371466007654185,1.4486015373773864,19.119718551635746,-1.520855151493265,19.74031639099121,-1.161289796488939,19.375,0.23371466007654185
3694,2008-04-15,19.39260673522949,19.46302795410156,18.78080940246582,18.992076873779297,2281997.0,0.028718239283247904,1.5203304736907206,-2.1162889132997886,55.93872165064847,58.61610990418989,0.2425146674926708,-0.23497104202738583,0.1964003463612798,1.0132281510418508,6.198329361476159,0.6822185516357386,0.6930402943754999,0.15317029953002503,-0.8921864215496065,1.1985270206096565,-0.36950806100978895,0.675848660069839,0.7652276992797873,50.42987307444902,-3.282224776497216,0.5226783605398155,4,0.011002540588382459,-0.45994853973388317,0.26408338546753285,0.7680444717407262,3.9568653106689524,1,0.21584192713294592,3.0408054973335807,18.851232528686523,1.4486015373773864,19.119718551635746,-1.520855151493265,19.74031639099121,0.21584192713294592
3695,2008-04-16,20.162851333618164,20.162851333618164,19.533451080322266,19.577465057373047,2592579.0,0.039718466367361316,1.150375841856434,1.4615296700366331,66.69597555570112,59.454632540719686,-0.512639919765526,-0.9601547446518701,-0.6343447384743044,0.22967295509530317,6.598330377441607,0.7702445983886754,0.7142061075643369,0.8635558128356919,-0.2506345056404271,1.977746131311811,0.3064606535976324,1.4206509720737515,-1.5448932647705078,100.0,41.45845869713001,0.5570951592380597,4,-0.759242057800293,-1.2301931381225586,-0.5303692817687988,-0.004401206970214844,2.8389091491699254,2,0.18030995897226232,1.5203304736907206,19.39260673522949,3.0408054973335807,18.851232528686523,1.4486015373773864,19.119718551635746,0.18030995897226232
3696,2008-04-17,20.176055908203125,20.26848602294922,19.810739517211914,20.070423126220703,1253235.0,0.0006548961933248165,2.1515147535816994,0.18044970691829226,67.7936081636367,59.798804147649044,-0.507448374337045,-0.870307805422101,-0.6767923204564852,0.2097407088878569,7.361217465651057,0.4577465057373047,0.6435437618030946,0.7830103874206529,-0.2923784544026269,1.8583992292439326,0.24531596650901477,1.320704808332291,-1.527199974060057,94.39996671874566,28.55444650321472,0.5376944209116397,4,-0.7328338623046875,-1.2037849426269531,-0.5732831954956055,-0.01760578155517578,2.8036975860595668,3,0.1996073194490029,1.150375841856434,20.162851333618164,1.5203304736907206,19.39260673522949,3.0408054973335807,18.851232528686523,0.1996073194490029
3697,2008-04-18,20.90228843688965,20.91549301147461,20.33890724182129,20.435739517211914,2367651.0,0.0359947718221405,1.3392893071053813,4.416705788884475,69.05984526811406,59.938671521409624,-1.2020832979837266,-1.515839395080178,-1.401729131171205,-0.5200135474470429,8.181896712447964,0.7394371032714844,0.6053454084134877,1.4086707115173347,0.16757583770674245,2.649765585327927,0.7881232746120368,2.0292181484226326,-2.188647299194333,99.42527208879517,31.53426959102029,0.6205474369052969,4,-1.1355628967285156,-1.6065139770507812,-1.6791372299194336,-0.7438383102416992,1.5977115631103516,4,0.16403455518336418,2.1515147535816994,20.176055908203125,1.150375841856434,20.162851333618164,1.5203304736907206,19.39260673522949,0.16403455518336418
3698,2008-04-21,20.98151397705078,21.047534942626953,20.514965057373047,20.739437103271484,1825098.0,0.0037902806862673,1.847062902123928,0.5188670760324767,63.098898778536075,60.11383815606875,-1.2398867554552595,-1.5362073349663703,-1.484954911783106,-0.5986111478867358,9.167317299874965,0.5325698852539062,0.6000158189736275,1.4005283355712876,0.0005016484575612878,2.800555022685014,0.7005149920144262,2.100541679128149,-2.1357617269287097,97.08738599330033,31.781621205311097,0.7000133435568631,4,-1.1487674713134766,-1.5492963790893555,-1.908010482788086,-0.8340673446655273,1.4656696319580078,0,0.15586322842642564,1.3392893071053813,20.90228843688965,2.1515147535816994,20.176055908203125,1.150375841856434,20.162851333618164,0.15586322842642564
3699,2008-04-22,20.63820457458496,20.94630241394043,20.563379287719727,20.90228843688965,1953466.0,-0.01636247045095629,1.1750086670133473,-1.0909090909090908,60.09709562981314,59.78749339043694,-0.8793394914896204,-1.1393449234565445,-1.1431904587669415,-0.2633752914511618,10.205991240322065,0.4181346893310547,0.5401269963440818,0.9861361503601067,-0.4788371707735166,2.45110947149373,0.25364948979329327,1.7186228109269202,-1.6163097090624987,72.96514557529704,9.26508414375521,0.7324866605668124,4,-0.8054580688476562,-1.2059869766235352,-1.5647010803222656,-0.49075794219970703,1.875,1,0.14992528439203023,1.847062902123928,20.98151397705078,1.3392893071053813,20.90228843688965,2.1515147535816994,20.176055908203125,0.14992528439203023
3700,2008-04-23,20.796655654907227,20.89788627624512,20.34330940246582,20.65140724182129,1771706.0,0.00767756127959851,2.1898848052660003,-0.5500086670133472,61.50236938669386,59.85398300840835,-0.9106900762956158,-1.2060658329074236,-1.3184042175746313,-0.44160509117353897,11.337577840149974,0.5545768737793004,0.468733523875585,1.0470959663391106,-0.4513789158281334,2.5455708485063546,0.2978585252554886,1.7963334074227326,-1.6127095832164038,79.71537712992935,17.440089838847086,0.7492374410836219,4,-0.9639091491699219,-1.2169904708862305,-1.7231521606445312,-0.6492090225219727,1.9630279541015625,2,0.12275129392686002,1.1750086670133473,20.63820457458496,1.847062902123928,20.98151397705078,1.3392893071053813,20.90228843688965,0.12275129392686002
3701,2008-04-24,21.364437103271484,21.4876766204834,20.743837356567386,20.77464866638184,1629024.0,0.02730157472363981,-1.2837784421144003,4.060549952726102,64.47142763262895,61.61428776240653,-1.3676894737427503,-1.631113159823979,-1.9006692088488322,-1.0217072192230674,12.199187025121509,0.7438392639160121,0.45884888371406873,1.4711713790893555,-0.06949730744344862,3.0118400656221596,0.7008370358229534,2.2415057223557575,-2.0314039219057705,89.27204019352932,28.958754974257516,0.7703343432664026,4,-1.311619758605957,-1.5647010803222656,-2.290933609008789,-1.2169904708862305,0.9903163909912074,3,0.07663779633425905,2.1898848052660003,20.796655654907227,1.1750086670133473,20.63820457458496,1.847062902123928,20.98151397705078,0.07663779633425905
3702,2008-04-25,21.289613723754886,21.4876766204834,20.845069885253906,21.46126747131348,1805786.0,-0.0035022396871453587,4.725494527904471,-0.2910429178025947,63.64416521567964,63.58912303127244,-1.0646573224471503,-1.4017985811723968,-1.844477200475314,-0.956039967673636,13.013674827004685,0.6426067352294922,0.4887222532151654,1.2526419639587445,-0.24316495152536532,2.7484488794428543,0.5047385062166896,2.0005454217007994,-1.7411161984774033,82.69236538673115,23.17525400439912,0.7479034577420545,4,-1.155370712280277,-1.4898777008056676,-2.216110229492191,-1.1421670913696325,1.1135559082031214,4,0.07938799606410663,-1.2837784421144003,21.364437103271484,2.1898848052660003,20.796655654907227,1.1750086670133473,20.63820457458496,0.07938799606410663
3703,2008-04-28,21.61091423034668,21.738555908203125,21.2455997467041,21.492076873779297,2606438.0,0.015091889912182355,1.6352786430585224,-0.6923085470465354,65.4471679340688,64.64561706276359,-1.065364067752693,-1.5944302590363293,-2.174106997674656,-1.286618734481653,14.468160575252437,0.49295616149902344,0.5208049260945806,1.4403597831726067,-0.1185379532888966,2.99925751963411,0.660910914941855,2.2198086514033584,-1.8684987955486037,90.85167550453787,31.066130868646837,0.779448868230752,4,-0.9749107360839844,-1.5911083221435547,-2.5704212188720703,-1.4634675979614258,0.4753532409668004,0,0.04114059035988582,4.725494527904471,21.289613723754886,-1.2837784421144003,21.364437103271484,2.1898848052660003,20.796655654907227,0.04114059035988582
3704,2008-04-29,21.703344345092773,21.795774459838867,21.41725349426269,21.483274459838867,1631523.0,0.004277010854834673,-1.1500043335066503,1.8518577963245326,73.55299507339362,65.40750812028499,-0.8890376172497163,-1.624194252946161,-2.26743703640334,-1.3843699085239862,15.253973151983013,0.3785209655761754,0.6737462222934667,1.4401402473449707,-0.2530974427959194,3.133377937485861,0.5935214022745257,2.2867590924154158,-1.7213920534860918,93.63632782235297,26.594932037005748,0.8466188450704445,4,-0.9000873565673828,-1.6549291610717773,-2.663951873779297,-1.5558977127075195,0.5721836090087855,1,0.03427302502732488,1.6352786430585224,21.61091423034668,4.725494527904471,21.289613723754886,-1.2837784421144003,21.364437103271484,0.03427302502732488
3705,2008-04-30,21.632923126220703,22.108274459838867,21.505281448364254,21.808979034423828,3404138.0,-0.0032447173925060913,-1.7959106064223702,-0.8,70.35988163305676,65.69264961688721,-0.6572767069200864,-1.4791647119183757,-2.193928234813445,-1.3247932892748402,15.980454712007067,0.6029930114746129,0.8807303427128943,1.2742084503173814,-0.5040259510162173,3.05244285165098,0.38509124965058206,2.1633256509841807,-1.3970357310615142,65.1613597667181,-3.723892210530792,0.8891172006668,4,-0.409332275390625,-1.428257942199707,-2.793794631958008,-1.4854764938354492,-0.34330940246581676,2,0.04069174763059613,-1.1500043335066503,21.703344345092773,1.6352786430585224,21.61091423034668,4.725494527904471,21.289613723754886,0.04069174763059613
3706,2008-05-01,22.394365310668945,22.394365310668945,21.61091423034668,21.83098602294922,2144314.0,0.035198303068221026,1.781256242107437,-3.200002166753337,84.19120458586386,67.37391176330385,-1.196818506070528,-2.139539387451144,-2.9463509073132776,-2.1012308982930605,17.02216353605044,0.7834510803222656,1.0302365825706516,1.9018478393554688,-0.0660925408547115,3.869788219565649,0.9178776492503786,2.885818029460559,-1.8588959851610092,100.0,22.688546708587282,0.9839701901050895,5,-1.0255279541015625,-2.04665470123291,-3.5585379600524902,-2.2469186782836914,-1.3820419311523438,3,0.016312956106230958,-1.7959106064223702,21.632923126220703,-1.1500043335066503,21.703344345092773,1.6352786430585224,21.61091423034668,0.016312956106230958
3707,2008-05-02,22.658451080322266,23.186620712280273,22.095069885253906,23.058979034423828,4371782.0,0.011792509677758467,2.3288563667351108,-0.7109383728370569,89.78844785348231,70.33941721607565,-1.3249252357244217,-2.3040595616248964,-3.1954665192839258,-2.3754147945737714,17.984418524299983,1.0915508270263672,1.0743418315951985,2.0277293205261238,-0.141297783696249,4.1967564247484965,0.9432157684149374,3.11224287263731,-1.7883804774853473,72.78908155424142,-11.910624273352198,1.0845135521111857,5,-0.8934860229492188,-1.9146127700805664,-3.787412643432617,-2.5110044479370117,-1.8177814483642578,4,-0.013403280964925268,1.781256242107437,22.394365310668945,-1.7959106064223702,21.632923126220703,-1.1500043335066503,21.703344345092773,-0.013403280964925268
3708,2008-05-05,22.52640724182129,22.680458068847656,22.13908576965332,22.33714866638184,2395370.0,-0.005827575681713326,1.1769826660530756,-0.47252276277190625,85.81489416058719,73.19695038616166,-1.0624169628757194,-2.0701645486836995,-3.061597189314689,-2.2617186258433755,18.89402861161408,0.5413722991943359,1.1208607307918008,1.7636432647705078,-0.5322057134987901,4.059492243039806,0.6157187756358589,2.9115677539051568,-1.1930266170957005,62.68646419262278,-25.259730308639078,1.1479244891346496,5,-0.7614421844482422,-1.6263189315795898,-3.6553688049316406,-2.378960609436035,-2.143484115600586,0,-0.0054708062648571865,2.3288563667351108,22.658451080322266,1.781256242107437,22.394365310668945,-1.7959106064223702,21.632923126220703,-0.0054708062648571865
3709,2008-05-06,22.83450698852539,23.006162643432614,22.341548919677734,22.49119758605957,2586445.0,0.013677269677168091,-1.0684928660684758,1.8139701287969219,84.13949863048828,75.71218696880548,-1.146807065824735,-2.266366711026297,-3.3499225531941406,-2.573348468854981,20.089041829669465,0.6646137237548793,1.1174251337885437,1.9269366264343262,-0.5109232300345923,4.364796482903245,0.708006698199867,3.1458665546687854,-1.1304783462888643,79.05754470190791,-7.059728346599897,1.2189299282344594,5,-0.8692779541015625,-1.9322175979614258,-3.889744758605957,-2.6870603561401367,-2.0466556549072266,1,-0.03276792958954222,1.1769826660530756,22.52640724182129,2.3288563667351108,22.658451080322266,1.781256242107437,22.394365310668945,-0.03276792958954222
3710,2008-05-07,23.191020965576172,23.600351333618164,22.8873233795166,22.90933036804199,3662237.0,0.015612948299253082,-3.378372364036706,0.8205152422594315,85.41883453568845,78.03967662470099,-1.2605196871737583,-2.4478375696008285,-3.680976571328113,-2.931706657922593,22.055491454902977,0.7658443450927734,1.1766316887125612,2.0926495552063002,-0.4358110612361834,4.621110171648784,0.8284192469850566,3.356879863427544,-1.1904739093308976,79.42481481978605,-5.411574252523309,1.2642303082212423,5,-0.9683103561401367,-2.0818662643432617,-4.127420902252197,-3.043574333190918,-1.4172534942626918,2,-0.039476184029738626,-1.0684928660684758,22.83450698852539,1.1769826660530756,22.52640724182129,2.3288563667351108,22.658451080322266,-0.039476184029738626
3711,2008-05-08,23.287851333618164,23.51672554016113,23.08098602294922,23.261444091796875,2544640.0,0.004175338730697753,-1.2500036933258956,0.09374555648093486,82.88836087524054,80.17792058687442,-1.1799005173380372,-2.3876864629651564,-3.7589266785963105,-3.027342029931802,24.128210461378284,0.4357395172119105,1.2903381844521036,2.012103176116945,-0.6111750406616139,4.635381392895503,0.7004640677276655,3.323742284506224,-0.9673434218983132,79.23976274738628,-3.596271267041672,1.3116391083892787,5,-0.8648757934570312,-2.178696632385254,-4.176936149597168,-3.14040470123291,-1.60211181640625,3,-0.08580601023412737,-3.378372364036706,23.191020965576172,-1.0684928660684758,22.83450698852539,1.1769826660530756,22.52640724182129,-0.08580601023412737
3712,2008-05-09,22.997358322143555,23.32746505737305,22.83010673522949,23.195423126220703,2893846.0,-0.012474015198441935,1.1523737200731305,-7.500397255326833,76.26147296210033,81.37951003443348,-0.6947490830175695,-1.88862625854917,-3.444877428816774,-2.7389826026419506,26.629471868817213,0.4973583221435618,1.3903684456961791,1.5277281761169448,-0.995895753269167,4.051352105503057,0.2659162114238889,2.7895401408100007,-0.4208817260440405,58.73487842699093,-21.377329216576285,1.2618119646930552,5,-0.488555908203125,-1.8882036209106445,-3.8611350059509277,-2.849911689758301,-1.3600349426269531,4,-0.08631578091800285,-1.2500036933258956,23.287851333618164,-3.378372364036706,23.191020965576172,-1.0684928660684758,22.83450698852539,-0.08631578091800285
3713,2008-05-12,23.257041931152344,23.27464866638184,22.83450698852539,23.067781448364254,2316986.0,0.011291888632215086,2.9215389713566187,-0.9555482796144359,84.87690682777327,82.63772245158677,-0.7782106684557384,-1.898659085312957,-3.6428799112837638,-2.998678921121879,29.084303291137616,0.44014167785644887,1.4422686472392527,1.5671213150024421,-0.7552865204893422,3.8895291504942264,0.40591739725655174,2.7283252327483325,-0.4757903875491003,72.72730027652563,-7.946554154921898,1.1612039177458922,5,-0.7042255401611328,-2.1478872299194336,-4.115316867828369,-3.10959529876709,-1.9058094024658203,0,-0.10389852270755262,1.1523737200731305,22.997358322143555,-1.2500036933258956,23.287851333618164,-3.378372364036706,23.191020965576172,-0.10389852270755262
3714,2008-05-13,23.57834434509277,23.59154891967773,23.09419059753418,23.309858322143555,1699229.0,0.013815274310962522,2.373119461871864,1.4186058230118364,85.50561699276652,84.32058193599896,-0.9002445006229962,-1.9924521125600272,-3.8930972314834023,-3.3140496988477963,31.900168230263677,0.49735832214355113,1.523423419701647,1.679136848449705,-0.5228703401619903,3.8811440370614,0.5781332541438573,2.7801404427555525,-0.7482376098632812,97.1428571428567,15.672452602890047,1.1010035943058472,5,-0.972711563110348,-2.4691896438598597,-4.50043964385986,-3.430897712707516,-1.2367954254150355,1,-0.13552356230377605,2.9215389713566187,23.257041931152344,1.1523737200731305,22.997358322143555,-1.2500036933258956,23.287851333618164,-0.13552356230377605
3715,2008-05-14,23.79841423034668,23.95246505737305,23.507923126220703,23.595951080322266,1549050.0,0.009333559728917695,-1.348848341924807,0.7540919553294976,84.09370830476847,84.30974901587723,-0.8725990492437639,-2.0302833062250514,-4.030255115902328,-3.523966632274533,34.07209234610375,0.4445419311523473,1.5817824606707234,1.717428588867186,-0.48128668158559407,3.9161438593199662,0.618070953640796,2.816786224093576,-0.9639072418212891,86.27436318802776,5.551600573752481,1.0993576352263905,5,-0.7746467590332031,-2.513202667236328,-4.709506034851074,-3.650967597961426,-2.4119701385498047,2,-0.12650266810170818,2.373119461871864,23.57834434509277,2.9215389713566187,23.257041931152344,1.1523737200731305,22.997358322143555,-0.12650266810170818
3716,2008-05-15,24.20334434509277,24.26056289672852,23.62676048278809,23.76760673522949,1673101.0,0.01701500405979739,1.3040041601663472,2.1521823097721127,87.35890455447634,84.03979976043215,-1.110747117520134,-2.232490168276474,-4.3444395215348415,-3.919237731880383,36.31046084366155,0.6338024139404297,1.614206156098927,1.9209942817687953,-0.28081614856577986,4.12280471210337,0.8200890666015077,3.021899496936083,-1.1452457427978473,95.99997866584127,14.884979741050643,1.1009052151672885,5,-1.003520011901852,-2.764083862304684,-5.114436149597164,-4.055897712707516,-3.063379287719723,3,-0.10038186620568768,-1.348848341924807,23.79841423034668,2.373119461871864,23.57834434509277,2.9215389713566187,23.257041931152344,-0.10038186620568768
3717,2008-05-16,24.33098602294922,24.375,24.04489326477051,24.207746505737305,2323802.0,0.005273720690683215,2.125012413668544,0.2828296534939506,86.698335825178,84.13795994538668,-1.0909107286555617,-2.2030430908607457,-4.375852862718791,-4.049240973012271,37.992428633663025,0.33010673522948863,1.695726851980261,1.8772010803222656,-0.4046446365135239,4.159046797158055,0.7362782219043709,3.0181239387401604,-1.0323945617675783,97.14286421795256,16.546517693979155,1.1409228584178948,5,-0.9727115631103516,-2.8345069885253906,-5.163952827453613,-4.183539390563965,-3.6047534942626953,4,-0.10871924809139599,1.3040041601663472,24.20334434509277,-1.348848341924807,23.79841423034668,2.373119461871864,23.57834434509277,-0.10871924809139599
3718,2008-05-19,24.25176048278809,24.64348602294922,24.176937103271484,24.317781448364254,3006992.0,-0.003256158220895866,-3.3265529927833595,-0.5357126274897663,84.5053566946029,84.17861084139943,-0.8283118567537997,-1.9671118882772838,-4.189403139902158,-3.9805219592274454,39.692353180160424,0.4665489196777344,1.6435205975027607,1.6344632148742697,-0.6717208305896492,3.9406472603381886,0.48137119214231205,2.7875552376062274,-0.7378873138427764,74.7158912538459,-4.056207695137388,1.1530920227319592,5,-0.514964103698734,-2.621038436889652,-4.987896442413334,-4.104313850402836,-3.6927814483642614,0,-0.10780401303761022,2.125012413668544,24.33098602294922,1.3040041601663472,24.20334434509277,-1.348848341924807,23.79841423034668,-0.10780401303761022
3719,2008-05-20,23.73239326477051,24.282569885253906,23.551937103271484,24.247358322143555,4112547.0,-0.021415650149859577,1.4962334480241894,7.800023112036378,75.3453323318562,83.05933281875139,-0.18795030852415806,-1.2691186228363556,-3.5541496007606135,-3.4707119101008423,40.99167282185476,0.7306327819824219,1.529388276748282,0.9603865623474164,-1.1971331664526943,3.117906291147527,-0.11837330205263896,2.0391464267474717,0.9110927581787074,19.767301238574493,-58.21791706404686,1.0787598644000556,5,0.0044031143188441035,-2.020245552062992,-4.564259529113773,-3.5849466323852575,-4.4674282073974645,1,-0.1003337804796407,-3.3265529927833595,24.25176048278809,2.125012413668544,24.33098602294922,1.3040041601663472,24.20334434509277,-0.1003337804796407
3720,2008-05-21,23.34947204589844,24.0580997467041,23.309858322143555,23.73239326477051,4131178.0,-0.016134960119698394,-2.238098382576849,0.7435867995110982,62.690059072328815,80.8150770628723,0.24564284663992098,-0.7221666474104147,-3.073294257211515,-3.0906057037653447,42.5756601875988,0.7482414245605469,1.4595991132880641,0.4498245239257841,-1.5084961821065157,2.408145229958084,-0.529335829090364,1.4289848769419322,1.2940139770507777,2.970373495613141,-69.24637110709773,0.9791603530161498,5,0.3873243331909144,-1.2610034942626989,-4.181338310241703,-3.202025413513187,-3.763204574584961,2,-0.04316684866533238,1.4962334480241894,23.73239326477051,-3.3265529927833595,24.25176048278809,2.125012413668544,24.33098602294922,-0.04316684866533238
3721,2008-05-22,23.00176048278809,23.507923126220703,22.58802795410156,23.34947204589844,3993494.0,-0.014891624205757181,1.7682099819486181,0.9080498702437226,54.462232918775825,78.3929392802807,0.6129644456662291,-0.2587687579617679,-2.628818442600437,-2.749727441231286,43.159170863616694,0.9198951721191442,1.3888207895568634,0.020246791839603873,-1.7998665404373106,1.8403601241165184,-0.8898098742988516,0.9303034579780594,1.5883804321289041,20.128483035340107,-49.86714307311016,0.9100566661384564,5,0.6139965057373011,-0.7746477127075231,-3.833626747131351,-2.8543138504028356,-3.468309402465824,3,-0.0702257721620888,-2.238098382576849,23.34947204589844,1.4962334480241894,23.73239326477051,-3.3265529927833595,24.25176048278809,-0.0702257721620888
3722,2008-05-23,22.97975349426269,23.08978843688965,22.76408576965332,22.957746505737305,2188845.0,-0.0009567523556236468,1.6909027876266567,-0.06329093093289745,56.065973239524276,75.19172443714191,0.7065084858290547,-0.10924977437332828,-2.5230646521905875,-2.728707195312044,43.77421518163219,0.3257026672363281,1.2679984708345167,-0.08626718521118448,-1.7233704390803553,1.5508360686579863,-0.9048188121457699,0.7322844417234009,1.4902606430053744,19.05782200561959,-49.7199831714127,0.8185516269345853,5,0.6360034942626989,-0.48855686187743785,-3.772006988525387,-2.8917255401611293,-3.133802413940426,4,-0.0800612781746759,1.7682099819486181,23.00176048278809,-2.238098382576849,23.34947204589844,1.4962334480241894,23.73239326477051,-0.0800612781746759
3723,2008-05-27,22.5,22.706865310668945,22.117076873779297,22.55281639099121,4786650.0,-0.020877225440319447,2.2683024790855235,-2.399982665973693,45.72072181983393,70.7711805290383,1.1930437691670726,0.46433362607688267,-1.9513516434107103,-2.2405118234148844,43.80557634627165,0.8626766204833949,1.1630035612360636,-0.6104749679565415,-2.1248989167480765,0.9039489808349934,-1.3676869423523073,0.14673700643922416,1.8570949662780762,17.682953682678875,-47.73757276176292,0.7572119743957675,5,0.8802814483642578,-0.006602287292480469,-2.96875,-2.9599475860595703,-3.653169631958008,1,-0.07883410983615446,1.6909027876266567,22.97975349426269,1.7682099819486181,23.00176048278809,-2.238098382576849,23.34947204589844,-0.07883410983615446
3724,2008-05-28,22.44718360900879,22.96214866638184,22.08626747131348,22.46038627624512,3659283.0,-0.002347395155164911,-1.3832368892233669,0.24997291538773836,39.682548921149944,65.8366072641918,1.1941037818706555,0.6068472376672212,-1.7972055748281015,-2.1715335816191583,43.889381898727144,0.8758811950683594,1.0982788672944181,-0.7004833221435547,-2.10170861329901,0.7007419690119008,-1.4010959677212824,0.00012932343417304537,1.730709909869386,18.303592156377054,-43.47231074149339,0.7006126455777274,5,0.9176931381225586,0.04621410369873047,-2.814701557159424,-3.08538818359375,-4.841548919677734,2,-0.08411766070408777,2.2683024790855235,22.5,1.6909027876266567,22.97975349426269,1.7682099819486181,23.00176048278809,-0.08411766070408777
3725,2008-05-29,22.51320457458496,22.570423126220703,22.15228843688965,22.44718360900879,2406275.0,0.0029411692231036124,3.6341478882171394,-5.0005778676669586,39.16257866468564,60.48145994310394,1.0354974348322727,0.6431297302100631,-1.7872770838389584,-2.2067891245917295,43.66387323467914,0.4181346893310547,0.9750784380933624,-0.6784764289855971,-1.9262662577485692,0.5693133997773749,-1.302371343367085,-0.054581514604109316,1.4555263395367461,30.030978443886447,-28.315767574600116,0.6238949143814865,5,0.8516721725463867,-0.019806861877441406,-2.8807225227355957,-3.151409149169922,-5.655811309814453,3,-0.14428152626831436,-1.3832368892233669,22.44718360900879,2.2683024790855235,22.5,1.6909027876266567,22.97975349426269,-0.14428152626831436
3726,2008-05-30,22.75968360900879,22.944541931152344,22.614437103271484,22.71126747131348,5877664.0,0.010948198583069724,-1.7272727272727273,0.7333448893510758,46.63343599719025,56.02980440666085,0.628827348071642,0.44841307831194044,-1.9319508757277113,-2.4209679756106155,43.31426449114307,0.4313373565673828,0.8167959046929312,-0.4502633094787605,-1.658993742308919,0.758467123351398,-1.0546285258938397,0.15410190693631876,1.0208009608320943,67.10533818380857,8.443851786106073,0.6043652164150786,5,0.6051931381225586,-0.06602191925048828,-3.0534777641296387,-3.39788818359375,-4.964790344238281,4,-0.13943146979596854,3.6341478882171394,22.51320457458496,-1.3832368892233669,22.44718360900879,2.2683024790855235,22.5,-0.13943146979596854
3727,2008-06-02,22.35475349426269,22.77728843688965,22.244718551635746,22.614437103271484,1581312.0,-0.017791552892493456,-1.2201813707365932,-5.363575480618179,37.72455680278336,50.83193775201424,0.8090263565712483,0.8742474748414573,-1.4468353912884417,-1.988786358757185,42.083944726349195,0.5325698852539027,0.6436258328360829,-0.8400085449218793,-2.0849972790557594,0.40498018921200085,-1.4625029119888175,-0.21751417785494098,1.2563093657254498,30.65324663446591,-25.14551560367687,0.6224943670669401,6,0.8296651840209996,0.38952445983887074,-2.4284768104553187,-2.77288722991943,-4.854753494262692,0,-0.1262059281782959,-1.7272727272727273,22.75968360900879,3.6341478882171394,22.51320457458496,-1.3832368892233669,22.44718360900879,-0.1262059281782959
3728,2008-06-03,22.403169631958008,22.944541931152344,22.27552795410156,22.372358322143555,4370419.0,0.002165809509272476,-4.960777649377859,-0.11864942085509096,32.729652759869595,46.09686224401574,0.5261407223171091,0.8602297228060927,-1.4239179538387958,-2.0149447260204347,40.860517432095136,0.6690139770507848,0.396625728109381,-0.7854305267333999,-2.0454761843996785,0.47461513093287877,-1.415453355566541,-0.15540769790025877,1.0554136891626662,36.18095267130317,-13.793703715785092,0.6300228288331399,6,0.6690139770507812,0.5413732528686523,-2.4361801147460938,-2.821303367614746,-4.885562896728516,1,-0.11414539074809682,-1.2201813707365932,22.35475349426269,-1.7272727272727273,22.75968360900879,3.6341478882171394,22.51320457458496,-0.11414539074809682
3729,2008-06-04,22.08626747131348,22.315141677856445,22.002641677856445,22.20070457458496,2630067.0,-0.014145416289330304,-1.218761426269247,-3.7141265321281502,25.534627603093583,41.96848096965627,0.6537307669119059,1.1786304751793644,-1.037326300510621,-1.6764880135979716,39.174470733859756,0.4005279541015625,0.1245601766066251,-1.0649207115173311,-2.410745349653258,0.28090392661859553,-1.7378330305852963,-0.392008392449366,1.235084264826476,8.878412885484565,-34.99660839484653,0.6729123190679636,6,0.6690149307250941,0.9441022872924769,-1.75836277008057,-2.378961563110355,-5.074823379516605,2,-0.14667200365471433,-4.960777649377859,22.403169631958008,-1.2201813707365932,22.35475349426269,-1.7272727272727273,22.75968360900879,-0.14667200365471433
3730,2008-06-05,22.27552795410156,22.416372299194336,22.046655654907227,22.13908576965332,2159309.0,0.008569147459338566,-1.3013623816449498,-1.192289742991439,20.643459823697697,38.21083951464759,0.33090951231105237,0.9668371551061163,-1.1413422634001726,-1.8259375924397538,37.04261943525437,0.3697166442871094,-0.14798128390917498,-0.8298855781555226,-2.2311403997770896,0.5713692434660445,-1.5305129889663078,-0.12925816734473727,0.8875785750443761,28.97188691586287,-7.966413597406746,0.7006274108107843,6,0.2706871032714879,0.7988557815551793,-1.8496918678283656,-2.539612770080563,-5.647006988525387,3,-0.2096423157463545,-1.218761426269247,22.08626747131348,-4.960777649377859,22.403169631958008,-1.2201813707365932,22.35475349426269,-0.2096423157463545
3731,2008-06-06,21.289613723754886,22.14788627624512,21.26320457458496,22.14788627624512,2128182.0,-0.04425997140800142,1.0615402393873616,-6.290375340742457,13.283753719276916,33.457259567953436,1.171623660853708,1.8923968699102467,-0.06838909584956454,-0.8103202277090311,34.65833416522004,1.012323379516598,-0.39855146357312066,-1.7158879280090282,-3.3310069115827865,-0.10076894443526996,-2.5234474197959074,-0.9083284362221491,1.734237023236311,1.5707227979423672,-26.605694463140694,0.8075594917868792,6,0.8230628967285121,1.6637315750122035,-0.5754857063293493,-1.3974485397338903,-4.929578781127933,4,-0.20818698340397412,-1.3013623816449498,22.27552795410156,-1.218761426269247,22.08626747131348,-4.960777649377859,22.403169631958008,-0.20818698340397412
3732,2008-06-09,21.0123233795166,21.470069885253906,20.757041931152344,21.29841423034668,4787786.0,-0.013024677095427317,1.2657308750621235,0.3333333333333333,12.67749307783582,29.78578970773142,1.274513809068896,2.122152199320759,0.2969247521065128,-0.49950734339599023,32.915332253141806,0.7130279541015625,-0.5746181204669902,-1.8939265251159654,-3.7387810735229685,-0.04907197670896224,-2.8163537993194687,-0.971499250912462,1.7650369033377231,11.670009068080358,-10.180798058711222,0.9224272742035022,6,0.8472719192504883,1.6879405975341797,-0.15404939651489258,-0.9771127700805664,-3.5783443450927734,0,-0.15312110215677222,1.0615402393873616,21.289613723754886,-1.3013623816449498,22.27552795410156,-1.218761426269247,22.08626747131348,-0.15312110215677222
3733,2008-06-10,20.840669631958008,20.97271156311035,20.708627700805664,20.90669059753418,2043891.0,-0.008169194070462793,1.6666666666666667,0.23076923076923078,13.78171407712756,26.90791916950671,1.325420773497612,2.217171006684463,0.5395370513885531,-0.2910533190833604,31.098260707759763,0.3036956787109375,-0.7056459260474917,-1.9447616577148423,-3.9976514571143085,0.10812814168462381,-2.9712065574145754,-0.9183167580151093,1.6134397146240005,7.7319484000670125,-13.788285761814645,1.0264448996997337,6,0.9859151840209961,1.8353872299194336,0.41373205184936523,-0.4093313217163086,-2.0290489196777344,1,-0.16029569543366673,1.2657308750621235,21.0123233795166,1.0615402393873616,21.289613723754886,-1.3013623816449498,22.27552795410156,-0.16029569543366673
3734,2008-06-11,20.382923126220703,20.88468360900879,20.162851333618164,20.867076873779297,1909843.0,-0.02196409778673214,1.779660518990224,7.333333333333333,13.528149897665656,24.059649306504493,1.6310844484884726,2.554205595354876,1.0350143911177412,0.18166803639522655,29.153427786008123,0.721832275390625,-0.8675435723448253,-2.2427371025085456,-4.5208245752512894,0.03535037023419818,-3.3817808388799193,-1.103693366137172,1.7569995241215643,9.765686495234,-13.518483335558187,1.1390437363713728,6,1.1707735061645508,2.0202455520629883,0.9496035575866699,0.048415184020996094,-2.059860229492184,2,-0.14057436086315078,1.6666666666666667,20.840669631958008,1.2657308750621235,21.0123233795166,1.0615402393873616,21.289613723754886,-0.14057436086315078
3735,2008-06-12,20.787851333618164,20.92869758605957,20.3873233795166,20.453344345092773,2173168.0,0.019866051836135323,-1.3207607335878924,-0.6909106667296995,23.159003730414796,21.451379054640555,1.0679873477236157,2.0155052327028464,0.6774150877728218,-0.20809782841532254,26.81770162000465,0.5457744598388672,-0.9477452705155507,-1.6872807502746596,-4.035852866211986,0.6612913656626667,-2.8615668082433245,-0.5129946923059947,0.9566570533792813,31.485591844186235,7.479946004928532,1.1742860579686636,6,0.7658452987670898,1.6153173446655273,0.6459078788757324,-0.35651302337646484,-2.213907241821289,3,-0.18166414514010276,1.779660518990224,20.382923126220703,1.6666666666666667,20.840669631958008,1.2657308750621235,21.0123233795166,-0.18166414514010276
3736,2008-06-13,21.77376747131348,21.795774459838867,20.6998233795166,20.97271156311035,3693136.0,0.04742751532482292,1.5937525391594818,2.3947359417943064,38.148787370782394,21.498515784418224,-0.08100707662861595,0.8835381279241403,-0.24859797822938745,-1.1838577232586402,23.69773058124189,1.0959510803222656,-0.9822273091594944,-0.579885768890378,-2.7998933404084596,1.6401218026277036,-1.6898895546494188,0.5301180168686628,-1.610916137695316,98.65229488320611,70.96306042969437,1.1100037857590408,6,-0.2200708389282262,0.6294012069702113,-0.10783481597900746,-1.1355638504028356,-3.03256988525391,4,-0.23630483390235846,-1.3207607335878924,20.787851333618164,1.779660518990224,20.382923126220703,1.6666666666666667,20.840669631958008,-0.23630483390235846
3737,2008-06-16,21.685739517211914,21.8001766204834,21.408451080322266,21.659330368041992,2377875.0,-0.0040428444097945215,2.0689469673196754,0.032967922587526996,41.33083422853001,22.454202614269377,-0.10935898142229661,0.8044756720962098,-0.10613044985790054,-1.096483443144379,20.331956883354415,0.3917255401611328,-1.0279154048339088,-0.5356513977050774,-2.5668012943438363,1.4954984989336815,-1.5512263460244569,0.47992355061430203,-1.490229721069337,93.01072888878534,61.40968954528968,1.0155749483193797,6,-0.39612770080566406,0.7174291610717773,0.08032560348510742,-1.0475358963012695,-2.3855628967285156,0,-0.24558556420720457,1.5937525391594818,21.77376747131348,-1.3207607335878924,20.787851333618164,1.779660518990224,20.382923126220703,-0.24558556420720457
3738,2008-06-17,21.6373233795166,21.993837356567386,21.377641677856445,21.71214866638184,2805466.0,-0.002232625622791584,-1.074074074074086,-2.833309258991901,41.369595936108176,24.213643540159886,-0.20227383821992717,0.6819457362194825,-0.0024311400260401683,-1.05111748629486,16.517679415153868,0.616195678710941,-1.135695335868732,-0.453345680236815,-2.2582178741577614,1.3515265136841315,-1.3557817771972864,0.44909041672365646,-1.3776269104003909,80.52885316532688,45.294101904209946,0.9024360969604724,6,-0.34771156311035156,0.7658452987670898,0.17165517807006836,-0.999119758605957,-3.5695419311523473,1,-0.19426360050947666,2.0689469673196754,21.685739517211914,1.5937525391594818,21.77376747131348,-1.3207607335878924,20.787851333618164,-0.19426360050947666
3739,2008-06-18,21.351232528686523,22.090669631958008,21.00352096557617,22.090669631958008,7174067.0,-0.013222099878625104,1.9404763747233624,9.882182003568229,38.17204134061898,26.1612637087067,-0.03510408717428248,0.8226785099674387,0.3350556108640852,-0.7744799913056539,14.080317321260546,1.0871486663818395,-1.1887125711575095,-0.6203784942626953,-2.27735347856909,1.0365964900436992,-1.4488659864158926,0.20810899789050197,-0.9874876063232421,56.58914902289249,19.8412186627613,0.8284874921531973,6,-0.1958637237548828,1.051936149597168,0.4797530174255371,-0.7130289077758789,-3.151409149169922,2,-0.11894450650538069,-1.074074074074086,21.6373233795166,2.0689469673196754,21.685739517211914,1.5937525391594818,21.77376747131348,-0.11894450650538069
3740,2008-06-19,22.341548919677734,22.403169631958008,21.113555908203125,21.3248233795166,4070061.0,0.04638216504179171,1.2625457818766512,-1.3749993551349315,46.30349380984483,29.830123718769798,-1.1343606866548477,-0.26036994429327365,-0.5731354679324845,-1.777442110848007,11.849958297176483,1.2896137237548828,-1.2111868481497368,0.42033405303955007,-1.1171961993550816,1.9578643054341818,-0.3484310731577658,1.189099179236866,-1.8396500205468733,96.38237309695828,60.85238657926815,0.7687651261973151,6,-1.0585384368896484,0.06161975860595703,-0.48415517807006836,-1.7033452987670898,-5.325704574584961,3,-0.1798660440865789,1.9404763747233624,21.351232528686523,-1.074074074074086,21.6373233795166,2.0689469673196754,21.685739517211914,-0.1798660440865789
3741,2008-06-20,21.386444091796875,22.332746505737305,21.232393264770508,22.14788627624512,3910794.0,-0.042750161652383656,-1.05761222935752,-0.7489161571839444,42.198582977100415,33.11024481868809,-0.18335807213908595,0.598183784980101,0.44291247563923264,-0.8389083066838126,10.809158019623938,1.1091556549072266,-1.204532549667043,-0.45400495529174734,-1.920611146238052,1.0126012356545573,-1.1873080507649014,0.27929814018140675,-0.6944181193833003,27.35851756359557,-8.425306336294653,0.7333030954731529,6,-0.10343360900878906,1.0167245864868164,0.7680454254150391,-0.5721836090087891,-3.411092758178711,4,-0.13150853820896669,1.2625457818766512,22.341548919677734,1.9404763747233624,21.351232528686523,-1.074074074074086,21.6373233795166,-0.13150853820896669
3742,2008-06-23,21.139965057373047,21.54929542541504,21.060739517211914,21.39964866638184,2979046.0,-0.011525012450216976,-1.3368350948577477,0.341041794521752,40.137450801399225,36.03866001027383,0.09290049841565207,0.7375794735291272,0.7687338170449323,-0.6046984711987342,9.796466627247979,0.488555908203125,-1.2105945350560603,-0.6084945678710945,-2.003248444566964,0.7862593088247749,-1.3058715062190274,0.08888237047683845,-0.2768247190050275,9.748452956383206,-24.911717626766986,0.6973769383479338,6,0.14304542541503906,1.2632036209106445,1.179577350616455,-0.17165565490722656,-3.353872299194336,0,-0.11347073965369925,-1.05761222935752,21.386444091796875,1.2625457818766512,22.341548919677734,1.9404763747233624,21.351232528686523,-0.11347073965369925
3743,2008-06-24,20.726232528686523,21.139965057373047,20.57658576965332,20.89788627624512,2846362.0,-0.019571107500115037,-1.3925366122343183,0.661011098135136,39.53960470986978,38.92882165607429,0.5461237662805729,1.0662810874205384,1.2672923422996618,-0.21764249695014826,9.984656540855887,0.5633792877197266,-1.085902974599172,-0.9335387229919441,-2.3524471276307963,0.4853696816469082,-1.6429929253113684,-0.22408452067251972,1.6769371032714844,8.192712205635425,-28.500616338750433,0.7094542023194256,6,0.6690139770507812,1.676936149597168,1.7011442184448242,0.29929542541503906,-2.9797534942626953,1,-0.06880439588957454,-1.3368350948577477,21.139965057373047,-1.05761222935752,21.386444091796875,1.2625457818766512,22.341548919677734,-0.06880439588957454
3744,2008-06-25,20.558979034423828,21.28080940246582,20.484155654907227,20.704225540161133,3160352.0,-0.008069652505886205,-4.402997238194413,0.8461598293257303,36.752714471351545,40.439233960622815,0.8280560283265714,1.1434470850349072,1.5017244822520652,-0.080557836289465,9.79249735900063,0.7966537475585938,-0.927496242889223,-1.0063819885253906,-2.455638748886795,0.44287477183601354,-1.7310103687060945,-0.28175360834468677,1.8076589202880875,3.8990533894700015,-32.375941011865265,0.7246283801807022,6,0.8846836090087891,1.663731575012207,2.1247801780700684,0.6007919311523438,-2.8741207122802734,2,-0.1211732149679382,-1.3925366122343183,20.726232528686523,-1.3368350948577477,21.139965057373047,-1.05761222935752,21.386444091796875,-0.1211732149679382
3745,2008-06-26,19.264965057373047,20.206865310668945,19.172534942626953,20.202465057373047,8288029.0,-0.06294154855083478,1.1860505427969057,6.454544260745099,35.0842966371556,40.09873499021984,2.1046583680032533,2.2995319941497776,2.8244345430795477,1.1873333607504257,10.092166172316611,1.386444091796875,-0.8044696108204334,-2.1379839897155755,-3.8450899248187085,-0.43087805461244244,-2.9915369572671437,-1.2844310221640072,3.0263736053466808,2.924807814294621,-36.18104127558977,0.8535529675515674,6,1.5228872299194336,2.3503522872924805,3.4595069885253906,1.894805908203125,-1.6329231262207031,3,-0.05528905319497568,-4.402997238194413,20.558979034423828,-1.3925366122343183,20.726232528686523,-1.3368350948577477,21.139965057373047,-0.05528905319497568
3746,2008-06-27,19.58626747131348,19.69630241394043,19.146127700805664,19.216548919677734,5299440.0,0.01667806886664791,-1.15517724455602,-0.3943664550781288,39.56185315136368,39.90218153720136,1.6097048938526903,1.8216945326487561,2.5357277380881023,0.8575346895430158,9.960115567057573,0.5501747131347656,-0.629005656903729,-1.658010768890378,-3.42308571747105,0.10706417969029403,-2.5405482431807123,-0.7754732946000438,2.517942968200682,18.31498342794026,-23.25910501493181,0.8825374742903356,6,1.1883811950683558,1.7407579421997035,3.3263649940490687,1.5735034942626918,-0.9463024139404332,4,-0.13123598613086496,1.1860505427969057,19.264965057373047,-4.402997238194413,20.558979034423828,-1.3925366122343183,20.726232528686523,-0.13123598613086496
3747,2008-06-30,19.533451080322266,19.810739517211914,19.264965057373047,19.6126766204834,3593395.0,-0.0026966031720219164,1.2962992685207104,-0.21428608278003705,40.26228887694772,39.77914741951686,1.4808385809578724,1.7416014997410763,2.597785830836745,0.9127059167822651,10.34994337596329,0.5457744598388672,-0.5258464141792061,-1.569762039184571,-3.4104920083786965,0.27096793000955444,-2.490127023781632,-0.6493970545875101,2.334112740095218,18.144315342909323,-26.56588089412329,0.9203649845970627,6,1.2411975860595703,1.5845069885253906,3.387983798980713,1.6263198852539062,-1.3248233795166016,0,-0.07976571780875474,-1.15517724455602,19.58626747131348,1.1860505427969057,19.264965057373047,-4.402997238194413,20.558979034423828,-0.07976571780875474
3748,2008-07-01,19.845951080322266,20.01760673522949,19.0669002532959,19.15052795410156,4221376.0,0.015998197078180842,-1.2040805497333498,-8.777764402821626,45.911524607124264,40.639090004684114,0.9918090929908168,1.2940445099157216,2.2957952870545064,0.601309591818282,10.431018281528862,0.9507064819335902,-0.5543227284976595,-1.1294011116027818,-2.9450184465140268,0.6862162233084632,-2.0372097790584043,-0.22159244414715928,1.8038978505262726,35.188924862542926,-13.365607161291003,0.9078086674556222,7,0.8890838623046875,1.1685733795166016,3.2075257301330566,1.3138198852539062,-2.152288436889652,1,-0.1037923712401948,1.2962992685207104,19.533451080322266,-1.15517724455602,19.58626747131348,1.1860505427969057,19.264965057373047,-0.1037923712401948
3749,2008-07-02,18.846830368041992,20.04401397705078,18.820423126220703,19.933979034423828,4833680.0,-0.05034380606082045,-1.146720007228081,-1.5632909309328997,36.44744909673102,39.543973925449244,1.7861543577977805,2.14816895986403,3.305099849233663,1.5989681353430143,11.04202207601189,1.2235908508300781,-0.6356525800089585,-1.9665499687194838,-3.936320979557717,0.0032210421187492955,-2.9514354741385986,-0.981664463300369,2.5447236950512817,1.9046767414826076,-46.7927135708704,0.984885505419116,7,1.7297544479370117,2.0444555282592773,4.0900092124938965,2.3129405975341797,0.2156696319580078,2,-0.05838389331948346,-1.2040805497333498,19.845951080322266,1.2962992685207104,19.533451080322266,-1.15517724455602,19.58626747131348,-0.05838389331948346
3750,2008-07-03,17.605634689331055,18.956865310668945,17.143486022949222,18.956865310668945,7980854.0,-0.06585699846991755,1.6840411386240586,1.2429124581782838,21.899105884967128,37.28847647076777,2.5534338383026842,3.184859085477072,4.5371584111131185,2.823035945687245,12.042989930092682,1.813379287719723,-0.7596840758946755,-2.974250984191894,-5.290843356640188,-0.6576586117435994,-4.132547170416043,-1.8159547979677448,3.4773836613375124,15.933260209691147,-25.352747920739112,1.158296186224148,7,1.7407560348510742,2.4383792877197266,5.323502540588379,3.624558448791504,1.478872299194336,3,0.004499902117161891,-1.146720007228081,18.846830368041992,-1.2040805497333498,19.845951080322266,1.2962992685207104,19.533451080322266,0.004499902117161891
3751,2008-07-07,16.857393264770508,17.992958068847656,16.57570457458496,17.667253494262695,8760832.0,-0.042500110774988276,-1.0641052707605296,0.5993501158894124,20.108982121906593,35.06309106193526,2.896238029154958,3.7777095189242544,5.249075607026114,3.5476568757521747,13.617824149711112,1.4172534942626953,-0.8777766843890902,-3.500881385803222,-6.324181357318015,-0.6775814142884293,-4.912531371560618,-2.0892314000458256,3.6740905600173512,8.121786654480081,-25.52168991947284,1.411649985757396,7,2.070863723754883,2.9027299880981445,6.071743965148926,4.372799873352051,1.7957763671875,0,0.04595305182805087,1.6840411386240586,17.605634689331055,-1.146720007228081,18.846830368041992,-1.2040805497333498,19.845951080322266,0.04595305182805087
3752,2008-07-08,17.794893264770508,17.80369758605957,16.690141677856445,16.914613723754886,4193658.0,0.05561358065717292,1.4803888246890082,-1.0869524258125252,28.57142249316685,33.84440414896826,1.6029020347129403,2.7266031195405027,4.287808433585731,2.5902722527075284,14.650944828588683,1.113555908203125,-1.1188187704761425,-2.4025098800659173,-5.428290667533062,0.6232709074012277,-3.9154002737994915,-0.889619486332343,2.103665879984888,35.15224706650323,7.132139083611534,1.512890393733573,7,1.1333637237548828,1.9652299880981445,5.234375953674316,3.582747459411621,0.5281696319580114,1,0.047489567935514065,-1.0641052707605296,16.857393264770508,1.6840411386240586,17.605634689331055,-1.146720007228081,18.846830368041992,0.047489567935514065
3753,2008-07-09,17.5,17.962148666381836,17.411972045898438,17.693662643432614,4935466.0,-0.016571791714779405,-1.9761915816734505,-0.22000130005199894,28.543398834525263,32.93225796709867,1.5556168916357365,2.907456228089174,4.5446597514038345,2.8668078304978266,15.589030148486854,0.5501766204833984,-1.2887638413911056,-2.530369663238524,-5.768045821368986,0.7073064948919381,-4.149207742303755,-0.9115315841732929,1.866902413528127,26.64973963274166,2.150749704796276,1.6188380790652315,7,0.8912849426269531,2.2601232528686523,5.464348316192627,3.877640724182129,1.4700698852539062,2,0.040493011474609375,1.4803888246890082,17.794893264770508,-1.0641052707605296,16.857393264770508,1.6840411386240586,17.605634689331055,0.040493011474609375
3754,2008-07-10,17.517606735229492,17.794893264770508,17.23591423034668,17.54841423034668,4606026.0,0.001006099155971052,1.1344627172218904,0.15907815039149353,19.856994627465966,31.24033552157761,1.18593590420231,2.8081564080922803,4.485451563740202,2.833992209412738,15.999973567032496,0.5589790344238281,-1.4450729459938287,-2.3694971084594734,-5.7899088868551445,1.0509146699361978,-4.079702997657307,-0.6592912192616396,1.4027040240677273,39.55642919736562,23.15258378844128,1.7102058891978356,7,0.7922525405883789,1.9784317016601562,5.490756511688232,3.8600339889526367,1.1927795410156286,3,0.01005022608762296,-1.9761915816734505,17.5,1.4803888246890082,17.794893264770508,-1.0641052707605296,16.857393264770508,0.01005022608762296
3755,2008-07-11,17.011444091796875,17.350351333618164,16.55369758605957,17.341548919677734,3799466.0,-0.028894508883720915,3.582292923752057,10.715081723625557,21.037301394092538,29.182051992991926,1.4961567508321103,3.179930653308567,4.945543602467481,3.3242377148100672,16.659430925564035,0.9639091491699219,-1.5995800253780885,-2.686839389801026,-6.308885623651854,0.9352068440498016,-4.497862506726438,-0.875816272875614,1.5337296779463827,31.804284992982918,16.09271414200625,1.811023116925413,7,1.2874116897583008,2.473590850830078,5.881381988525391,4.460826873779297,1.0739421844482457,4,0.12056918255353577,1.1344627172218904,17.517606735229492,-1.9761915816734505,17.5,1.4803888246890082,17.794893264770508,0.12056918255353577
3756,2008-07-14,16.628520965576172,17.350351333618164,16.483274459838867,17.17429542541504,2959734.0,-0.0225097366310808,-1.0736831301531549,1.6533368001386721,20.663999595176676,27.004464295017367,1.5817382719552633,3.3282623621329215,5.252449334669127,3.6873795843794355,18.66069557382708,0.8670768737792969,-1.7522190689253136,-2.8125001907348626,-6.54312508275871,0.9181247012889848,-4.677812636746786,-0.9471877447229389,1.5581870911040205,9.821423965249512,-6.369966183156276,1.8653124460119241,7,1.6351232528686523,2.8147010803222656,6.181778430938721,4.84375,1.0651416778564418,0,0.14769720217652083,3.582292923752057,17.011444091796875,1.1344627172218904,17.517606735229492,-1.9761915816734505,17.5,0.14769720217652083
3757,2008-07-15,16.360034942626953,16.716548919677734,15.7438383102417,16.417253494262695,3440717.0,-0.016146115671082817,1.9664430115782954,0.10483918879720978,21.06184787409707,24.24338910245879,1.511708321008424,3.349007953869492,5.431717242359287,3.9356575902633537,20.92412926262386,0.9727106094360352,-1.8140605941069978,-2.8147009849548326,-6.630015801848806,1.000613831939141,-4.722358393401819,-0.9070435765078457,1.485986394684975,27.777746728705576,10.137752721482162,1.9076574084469866,7,1.533891201019287,2.7134690284729004,6.172976016998291,5.112236022949219,1.1223583221435547,1,0.1401668576731563,-1.0736831301531549,16.628520965576172,3.582292923752057,17.011444091796875,1.1344627172218904,17.517606735229492,0.1401668576731563
3758,2008-07-16,17.433979034423828,17.8080997467041,16.57570457458496,17.227113723754886,5753158.0,0.06564436418156139,1.5806438729028998,-3.6153538451281086,31.510421603916768,23.694830492146092,0.06665509494047939,2.049070653012457,4.283451694060716,2.8416419070236785,22.97766925831855,1.4480648040771484,-1.9259394014033013,-1.5305896759033217,-5.23624598940512,2.1750666375984764,-3.383417832654221,0.32223848084757734,-1.690140724182129,81.87629213664829,59.91642696897329,1.8528281567508986,7,-0.08362722396850586,1.6395249366760254,4.845950603485107,4.038291931152344,0.26848602294921875,2,0.05099718547034926,1.9664430115782954,16.360034942626953,-1.0736831301531549,16.628520965576172,3.582292923752057,17.011444091796875,0.05099718547034926
3759,2008-07-17,18.811620712280273,18.939260482788086,17.385562896728516,17.566020965576172,5904701.0,0.07902049641887587,1.0703831397661436,6.021307983809355,47.343996992702344,26.522040615227784,-1.4712209052462413,0.4968880431477096,2.8360320336050293,1.4588338532415612,24.154575337227232,1.5536975860595703,-2.0225778384896813,-0.02596740722656321,-3.557217935382841,3.5052831209297146,-1.7915926713047021,1.7396578568515757,-3.067782402038574,96.00554281670712,68.67858436081997,1.7656252640781391,7,-1.4700713157653809,0.2618832588195801,3.439700126647949,2.6606502532958984,-0.4973602294921875,3,0.008422941085038715,1.5806438729028998,17.433979034423828,1.9664430115782954,16.360034942626953,-1.0736831301531549,16.628520965576172,0.008422941085038715
3760,2008-07-18,18.32306289672852,18.890844345092773,18.164613723754886,18.842430114746094,3811280.0,-0.025971064536338573,1.3571428571428457,-0.41696156360968883,42.741529795563,29.03676813452294,-0.9724580779672571,0.705106097562755,3.2362028417498543,1.9398941312002265,25.83572634071856,0.7262306213378871,-2.219140258274564,-0.3136009216308544,-3.4394120520594207,2.8122102087977137,-1.8765064868451375,1.2493046435834287,-2.451407699584964,80.71623864434389,50.09096019759207,1.562905565214284,7,-0.9815135002136266,0.7504410743713343,3.6553697586059535,3.3054580688476527,-0.6161975860595739,4,0.02113857173877598,1.0703831397661436,18.811620712280273,1.5806438729028998,17.433979034423828,1.9664430115782954,16.360034942626953,0.02113857173877598
3761,2008-07-21,18.573944091796875,18.7455997467041,18.265844345092773,18.48591423034668,2758208.0,0.01369209921301695,1.224482305756875,-0.16949445093243548,44.6093019647311,30.81875474247452,-1.0663814321989022,0.24529218926944196,2.894905942293004,1.6788219966596003,27.607728833423007,0.4797554016113281,-2.262821421726027,0.07790527343750142,-2.767513452910329,2.9233239997853335,-1.3448040897364137,1.5006146366114166,-2.579584683227539,88.56750778880352,54.03515458345993,1.422709363173916,7,-1.2323946952819824,0.4995598793029785,3.4044885635375977,3.0567779541015625,-0.8802814483642614,0,-0.026303396475039653,1.3571428571428457,18.32306289672852,1.0703831397661436,18.811620712280273,1.5806438729028998,17.433979034423828,-0.026303396475039653
3762,2008-07-22,18.74119758605957,18.74119758605957,17.962148666381836,18.42429542541504,3152627.0,0.009004737681781005,3.9166526229626597,3.5999393322210906,43.69030145118632,32.50174392210353,-1.2128269524011266,-0.11687759658874342,2.6466809586820297,1.5060417218061701,29.327338132415694,0.7790489196777344,-2.0711010354126778,0.36509714126587056,-2.199437875751137,2.92963215828288,-0.9171703672426332,1.6473646497743744,-2.629042134521484,91.62013066663224,54.80916137228182,1.2822675085085047,7,-1.3996481895446777,0.3323063850402832,3.2372350692749023,2.889524459838867,-1.1575698852539062,1,-0.055894770748596834,1.224482305756875,18.573944091796875,1.3571428571428457,18.32306289672852,1.0703831397661436,18.811620712280273,-0.055894770748596834
3763,2008-07-23,19.3001766204834,19.432218551635746,18.591548919677734,18.653169631958008,2936787.0,0.02982621744725744,-1.1828532657144648,2.0416616510580927,52.72631547554869,36.153890683001606,-1.664652992268735,-0.8307647456448919,2.0031847037252604,0.9618780282176793,30.206760996664105,0.8406696319580114,-1.7532702658817563,0.9953789710998535,-1.3652232490404757,3.355981191240181,-0.18492213897031107,2.175680081170018,-3.0749369676953116,93.54840513421236,50.16065572615226,1.1803011100701637,7,-1.7121481895446777,-0.22667264938354492,2.5462136268615723,2.330545425415039,-1.025527954101559,2,-0.09418480418379516,3.9166526229626597,18.74119758605957,1.224482305756875,18.573944091796875,1.3571428571428457,18.32306289672852,-0.09418480418379516
3764,2008-07-24,18.067781448364254,19.269365310668945,17.913732528686523,19.269365310668945,4149354.0,-0.06385408778131052,1.2564097679911617,-1.8571420148694995,52.78218450249582,39.68109991726864,-0.38667093018422705,0.21652835132320902,3.124641431868323,2.2042512547399262,31.567457549816496,1.386444091796875,-1.5820322913480958,-0.11245632171631215,-2.2217661709557746,1.9968535275231503,-1.1671112463360451,0.9421986029034208,-1.6501230616453064,10.144902050434098,-35.198969738996055,1.0546549246197312,7,-0.47975301742553356,1.0057225227355993,3.7786087989807164,3.5629405975341832,0.1320419311523473,3,-0.020219216843819,-1.1828532657144648,19.3001766204834,3.9166526229626597,18.74119758605957,1.224482305756875,18.573944091796875,-0.020219216843819
3765,2008-07-25,18.1998233795166,18.631162643432614,18.019365310668945,18.07218360900879,2695274.0,0.007308143035142933,-4.245257718471974,-0.10622626893722904,58.729247232344186,43.91057187695392,-0.37147865847299855,0.0006294713171257627,2.873813489527034,2.0869217720036985,31.562757997864537,0.6117973327636683,-1.3761261191376768,0.07284269332885884,-1.974012000769438,2.1196973874271556,-0.9505846537202878,1.0962700403780055,-1.6012913829026445,18.840532379378043,-29.92236042335323,1.0234273470491482,7,-0.6117949485778809,0.873680591583252,3.5794453620910645,3.430898666381836,-0.1848583221435547,4,0.006287813946605603,1.2564097679911617,18.067781448364254,-1.1828532657144648,19.3001766204834,3.9166526229626597,18.74119758605957,0.006287813946605603
3766,2008-07-28,17.015844345092773,18.006162643432614,17.011444091796875,17.931337356567386,4195702.0,-0.06505442441580855,-1.1523867303898427,-7.172474596533202,45.09152010183108,46.58053545781325,0.9758400705326835,1.0352426334069875,3.9097453576207393,3.279580615917425,31.81528548248197,1.1883792877197266,-1.1296937090666432,-0.9826151847839348,-2.9654584094140226,1.000228039846153,-1.9740367970989787,0.008806427531109051,-0.24729115517751055,0.1817704775434273,-48.224821624733885,0.9914216123150444,7,0.9881172180175781,2.0224480628967285,4.827245235443115,4.614877700805664,0.5369720458984375,0,0.04061044233608402,-4.245257718471974,18.1998233795166,1.2564097679911617,18.067781448364254,-1.1828532657144648,19.3001766204834,0.04061044233608402
3767,2008-07-29,17.975351333618164,18.063379287719727,17.117076873779293,17.117076873779293,2628477.0,0.05638903183797073,-1.205127749270518,-0.9374997395735676,52.76355519381512,48.94199474557974,0.3012407441082523,-0.049517103979042076,2.8061734436039245,2.3354752393828164,32.24571095706383,1.0475349426269531,-0.836432402998387,0.05479679107666158,-1.7918713688779349,1.901464951031258,-0.8685372889006366,0.9781308710539598,-1.046978221999673,39.818134973443485,-10.872086111047103,0.9233340799772987,7,0.24647998809814453,0.6712155342102051,3.8677382469177246,3.6553707122802734,-0.5853862762451172,1,-0.01567083084816967,-1.1523867303898427,17.015844345092773,-4.245257718471974,18.1998233795166,1.2564097679911617,18.067781448364254,-0.01567083084816967
3768,2008-07-30,17.78609275817871,18.125,17.495599746704098,17.904930114746094,3557043.0,-0.0105287831056462,1.2519714056608728,-0.13846078629637062,51.530356203224144,49.40714576897104,0.6098293498742464,-0.02370579398935746,2.848751652402644,2.5441107016585818,33.01363264308473,0.629400253295902,-0.4906045658097078,-0.031468868255615234,-1.6404664620579865,1.577528725546756,-0.8359676651568009,0.7730299286455704,-0.7746486663818359,34.3080467071746,-17.05561596960134,0.8044987969011848,7,0.43573856353759766,0.7262310981750488,4.056996822357178,3.8446292877197266,-0.6205997467041016,2,-0.011383335290430563,-1.205127749270518,17.975351333618164,-1.1523867303898427,17.015844345092773,-4.245257718471974,18.1998233795166,-0.011383335290430563
3769,2008-07-31,17.746479034423828,19.02288627624512,16.769365310668945,17.702465057373047,5580259.0,-0.002227230246320766,-1.3594441149393648,-0.3703715592649065,54.42500942712909,50.7053101724784,0.5391622317748244,-0.07457801429441346,2.7549437825707805,2.609252128365288,33.17339756877493,2.2535209655761754,-0.11008207928453473,-0.016065025329588423,-1.5503927820985304,1.5182627314393535,-0.7832289037140576,0.7510988530548808,1.6857395172119176,43.35942459293058,-10.045517250379277,0.7671638783844705,7,0.3543128967285156,0.7658448219299316,4.15272855758667,3.8842430114746094,-0.46214866638183594,3,0.029761939308270202,1.2519714056608728,17.78609275817871,-1.205127749270518,17.975351333618164,-1.1523867303898427,17.015844345092773,0.029761939308270202
3770,2008-08-01,17.684858322143555,18.16901397705078,17.16109275817871,17.566020965576172,4664870.0,-0.0034722782001288532,-1.170621253103801,2.6999913329866527,56.6152070270442,52.03929962384652,0.5595789673298945,-0.007080783545468705,2.6920205830124644,2.6884302496446466,31.929274780130847,1.0079212188720703,0.13202686830754118,-0.08164691925048828,-1.6146775340965043,1.4513836955955277,-0.848162226673498,0.6848683881725215,1.6941031646728533,40.62500528991254,-17.537295204455383,0.7665153074230087,8,0.41593360900878906,0.2904934883117676,4.1483283042907715,3.945863723754883,-1.0167236328125,4,0.029118981220689122,-1.3594441149393648,17.746479034423828,1.2519714056608728,17.78609275817871,-1.205127749270518,17.975351333618164,0.029118981220689122
3771,2008-08-04,17.632041931152344,17.80369758605957,17.341548919677734,17.50880241394043,3140131.0,-0.0029865317566654115,-1.0192340546103813,1.0370435759569858,58.18696435928372,53.65003994696845,0.5193511058185329,0.11251464906586506,2.6283210033576587,2.7590968499942186,30.255199738402773,0.46214866638183594,0.10828123629112696,-0.1731957435607896,-1.6475348734196338,1.3011433862980546,-0.9103653084902135,0.5639738213686343,1.6947276321411167,38.2812777720411,-22.744431272284054,0.7371695649294226,8,0.46875,0.2618842124938965,3.56954288482666,4.080105781555176,-0.5853862762451172,0,0.02171745778032408,-1.170621253103801,17.684858322143555,-1.3594441149393648,17.746479034423828,1.2519714056608728,17.78609275817871,0.02171745778032408
3772,2008-08-05,18.639965057373047,18.692781448364254,17.750879287719727,17.874120712280273,3014262.0,0.05716428818376973,1.1616222190608645,6.214275764938944,57.82856797592658,54.216956891454885,-0.5637235345490801,-0.8736438579082275,1.5139012139290529,1.7677572692568617,28.193223806348065,1.0607395172119105,0.19421168490442753,0.7924737930297852,-0.7283234952038384,2.3132710812634087,0.03207514891297336,1.552872437146597,0.6356564208679245,83.00786969717988,23.602608112632083,0.7603986441168122,8,-0.6205997467041016,-0.7460389137268066,2.410871982574463,3.2548418045043945,-1.2059860229492188,1,-0.05832353564159787,-1.0192340546103813,17.632041931152344,-1.170621253103801,17.684858322143555,-1.3594441149393648,17.746479034423828,-0.05832353564159787
3773,2008-08-06,18.208627700805664,18.595951080322266,17.970951080322266,18.565141677856445,2412182.0,-0.023140459504067956,1.989480982748082,-0.46551754195899114,45.537460589197146,53.41198756775503,-0.3391731653801351,-0.40738258991745724,1.8470002543198731,2.219311935648875,26.286869809236347,0.6690139770507812,0.23344046603717672,0.32570505142211914,-1.1940232863199611,1.8454333891641994,-0.434159117448921,1.0855692202931593,1.0168686540838685,63.86727313046015,8.716132181451314,0.7598641688710408,8,-0.3125019073486328,-0.31470155715942383,2.737675666809082,3.6861791610717773,-0.0484161376953125,2,-0.04496015058819591,1.1616222190608645,18.639965057373047,-1.0192340546103813,17.632041931152344,-1.170621253103801,17.684858322143555,-0.04496015058819591
3774,2008-08-07,17.693662643432614,18.252641677856445,17.640844345092773,18.045774459838867,2198387.0,-0.028281376599855745,-1.6730724357478584,0.9876522074086855,45.360165195874785,51.926534008147314,0.13090870144919364,0.12801163288007444,2.2574202859343053,2.755710913635756,24.224833889504126,0.6117973327636719,0.2538832601883705,-0.19806280136108612,-1.7109054651896933,1.314779862467521,-0.9544841332753897,0.5583585305532175,1.4827110905725078,34.77011279553086,-16.438881457073656,0.7564213319143028,8,0.20246315002441762,0.2002635002136266,3.1811170578002965,4.161530494689945,-1.4568672180175746,3,-0.029850780056216664,1.989480982748082,18.208627700805664,1.1616222190608645,18.639965057373047,-1.0192340546103813,17.632041931152344,-0.029850780056216664
3775,2008-08-08,19.0625,19.119718551635746,17.698062896728516,17.78609275817871,2811146.0,0.0773631431859283,1.044305906585678,-3.6250054168833055,53.091919369448526,52.81546726010481,-1.2322760613603307,-1.1376131515185612,0.795660042648251,1.4024994762236886,21.732961681077818,1.426055908203132,0.1615791118125749,1.0682217597961419,-0.4712085981357532,2.607652117728037,0.2985065808301961,1.8379369387620876,0.06573356553839815,96.78216573900545,48.22098180255257,0.7697151789659468,8,-1.1179580688476562,-1.4744715690612793,1.6714353561401367,2.669454574584961,-2.403169631958008,4,-0.09328102987320697,-1.6730724357478584,17.693662643432614,1.989480982748082,18.208627700805664,1.1616222190608645,18.639965057373047,-0.09328102987320697
3776,2008-08-11,19.08450698852539,19.70070457458496,18.345069885253906,19.000879287719727,3881712.0,0.0011544649718238098,1.0601992825827022,0.06551804006246217,52.21339099523094,52.75433790470657,-1.039275019962524,-1.01840385759413,0.6711240502411968,1.4070170000059257,19.25072433947062,1.3556346893310547,0.15725792537088523,0.967429447174073,-0.5035873941981386,2.4384462885462845,0.2319210264879672,1.7029378678601788,-2.3151416778564453,70.08546612837513,25.85680726750664,0.7355084206861062,8,-0.8494720458984375,-1.3622355461120605,0.6106953620910645,1.8089790344238281,-3.2746477127075178,0,-0.1266143422330578,1.044305906585678,19.0625,-1.6730724357478584,17.693662643432614,1.989480982748082,18.208627700805664,-0.1266143422330578
3777,2008-08-12,18.653169631958008,19.119718551635746,18.595951080322266,18.965669631958008,2712768.0,-0.022601440887455193,-1.453604839214091,-3.736800091230471,45.758799523890495,52.11305382922505,-0.5606345514300912,-0.4284278063682123,1.0058604042933155,1.8532227055960675,16.21023625575557,0.5237674713134801,0.07736577299277769,0.4214353561401367,-0.8110847666217467,1.65395547890202,-0.19482470524080497,1.0376954175210784,-1.8251775360107416,49.14533871624875,10.694482290460819,0.616260061380941,8,-0.4181346893310547,-0.9308981895446777,0.6910204887390137,1.956425666809082,-2.46038818359375,1,-0.08612552229720682,1.0601992825827022,19.08450698852539,1.044305906585678,19.0625,-1.6730724357478584,17.693662643432614,-0.08612552229720682
3778,2008-08-13,18.32306289672852,18.895246505737305,18.067781448364254,18.71919059753418,2274726.0,-0.01769708536097403,1.2117651857157883,1.2676086425781137,51.89790418151229,51.83226435748985,-0.16354712109846403,-0.029827197554691764,1.2319777288680882,2.190947478960908,14.509740100947043,0.8274650573730504,0.21445938756338734,0.04687442779541229,-1.1272462320066658,1.2209950875974904,-0.5401859021056268,0.6339347576964514,-1.4376165512084995,33.11965257972535,-8.543582881193522,0.5870603299010396,8,0.10783576965331676,-0.6007914543151891,1.0211272239685023,2.2865324020385707,-1.5096836090087926,2,-0.04852266606929745,-1.453604839214091,18.653169631958008,1.0601992825827022,19.08450698852539,1.044305906585678,19.0625,-0.04852266606929745
3779,2008-08-14,18.970069885253906,19.33538627624512,18.15140724182129,18.243837356567386,1805558.0,0.0353110717445011,-1.5990307217250301,-1.8333293208464816,55.319149496669,51.688257965225944,-0.6914480843570239,-0.7002574938456618,0.49657183789552306,1.5556793118331633,14.282696876074247,1.1839790344238317,0.22601384672206848,0.6859589576721206,-0.5053857238675086,1.8773036392117497,0.09028661690230422,1.281631298441937,-2.028318375152587,63.51645442068801,18.182822201766584,0.5956723407698146,8,-0.4489431381225586,-1.2477984428405762,0.10563421249389648,1.6395254135131836,-3.0765838623046857,3,-0.04269137262235845,1.2117651857157883,18.32306289672852,-1.453604839214091,18.653169631958008,1.0601992825827022,19.08450698852539,-0.04269137262235845
3780,2008-08-15,18.71038627624512,19.467430114746094,18.622358322143555,19.0625,1444310.0,-0.013689122421770672,-2.200001444497008,-0.48484983782221913,63.41463193668932,52.26910991827101,-0.30284219853272987,-0.43222940791467224,0.6569150398482613,1.8316142206543624,14.08677988856018,0.8450717926025391,0.26284642406136527,0.40690917968750284,-0.7995975359408298,1.6134158953158355,-0.19634417812666172,1.0101625375016674,-1.7134557048541268,39.353036132701064,-11.209018351595745,0.6032533578141656,8,-0.03961181640625355,-0.9881148338317907,0.19256258010863903,1.899209022521969,-3.274647712707523,4,-0.13220415732253354,-1.5990307217250301,18.970069885253906,1.2117651857157883,18.32306289672852,-1.453604839214091,18.653169631958008,-0.13220415732253354
3781,2008-08-18,18.08538627624512,18.77200698852539,17.85651397705078,18.77200698852539,2719357.0,-0.03340390683400829,1.6666629628292133,1.94999702073031,50.91979173708467,51.50146811395524,0.43943914450481003,0.16263054405710875,1.2050477193594986,2.4750886740554847,13.572503342091096,0.9154930114746094,0.26315386196328205,-0.19366292953490927,-1.396891431612044,1.0095655725422255,-0.7952771805734784,0.40795132150365987,-1.0343802247902474,14.207586219961762,-36.15559596718315,0.6016142510385675,8,0.5853881835937464,-0.36311483383179066,0.8065590858459437,2.513205528259274,-3.631161689758306,0,-0.07885128282143639,-2.200001444497008,18.71038627624512,-1.5990307217250301,18.970069885253906,1.2117651857157883,18.32306289672852,-0.07885128282143639
3782,2008-08-19,17.693662643432614,18.045774459838867,17.495599746704098,17.966548919677734,1742397.0,-0.021659677422927404,1.5510181520705906,0.3974337962204263,49.25266471448581,51.914268572320644,0.7630569852443863,0.49735108796500427,1.5227065954513854,2.884391178782611,12.745398669703983,0.5897865295410227,0.24149412355717814,-0.5330098152160687,-1.7427148043228655,0.6766951738907281,-1.1378623097694671,0.07184267933732968,-0.5896626215151386,10.044621481572461,-40.60001620640807,0.6048524945533987,8,0.9044895172119176,0.028608798980716443,1.1597704887390172,2.8697175979614293,-3.468310356140133,1,-0.10646768877522117,1.6666629628292133,18.08538627624512,-2.200001444497008,18.71038627624512,-1.5990307217250301,18.970069885253906,-0.10646768877522117
3783,2008-08-20,17.482393264770508,18.09859275817871,17.17429542541504,17.733274459838867,1749894.0,-0.011940398261211516,-1.1319847425637597,0.9193617155118667,47.92242802991312,52.198964442769345,0.961598859636041,0.5960119740249148,1.661462953885227,3.1038262992982126,12.825798588586276,0.9242973327636719,0.2073791732687198,-0.6533900260925307,-1.794710386093918,0.48793033390885654,-1.2240502060932243,-0.08272984609183709,-0.326459151799682,13.435662579651872,-36.55537371626292,0.5706601800006929,8,0.9551067352294922,0.6558113098144531,1.001321792602539,2.711268901824951,-3.1954212188720703,2,-0.07376632002696104,1.5510181520705906,17.693662643432614,1.6666629628292133,18.08538627624512,-2.200001444497008,18.71038627624512,-0.07376632002696104
3784,2008-08-21,17.702465057373047,17.79049301147461,17.002641677856445,17.398767471313473,2003222.0,0.012588195979209349,2.28440060589435,-1.210523514832681,50.135143563134484,51.870433797623335,0.8302127373914026,0.36592972825459924,1.384697128852963,2.8787353323964027,12.36669655581781,0.7878513336181641,0.10433390068808279,-0.4150524139404297,-1.5725338374444604,0.742429009563601,-0.993793125692445,0.16368829781158567,1.998239517211914,28.39283765870464,-21.841798877961192,0.578740711752015,8,0.6492080688476562,0.5325698852539062,0.509462833404541,2.491197109222412,-3.816020965576172,3,-0.05022383983088374,-1.1319847425637597,17.482393264770508,1.5510181520705906,17.693662643432614,1.6666629628292133,18.08538627624512,-0.05022383983088374
3785,2008-08-22,18.314260482788086,18.33626747131348,17.830106735229492,17.909330368041992,1758528.0,0.034559900185213266,1.254894296784699,1.3333333333333177,54.822651640647265,52.16035164711405,0.11300099696122601,-0.24965259272893903,0.7090938355685807,2.2674653807847562,11.6681552755649,0.6338024139404332,0.15814126527704175,0.19102115631103445,-0.969301319269654,1.351343631891723,-0.389140081479308,0.7711823941013769,1.3324828338623043,74.12933875344012,21.458077189049924,0.5801612377903437,8,-0.0792245864868164,-0.07922554016113281,-0.10673379898071289,1.879401683807373,-3.8908452987670916,4,-0.13217975479348087,2.28440060589435,17.702465057373047,-1.1319847425637597,17.482393264770508,1.5510181520705906,17.693662643432614,-0.13217975479348087
3786,2008-08-25,17.706865310668945,18.261444091796875,17.667253494262695,18.252641677856445,1711498.0,-0.03316514869328069,1.1093732014327597,-1.3478285445124822,43.007908628428815,51.85469710317386,0.5637066130468718,0.43444051474742906,1.2125236881830759,2.8719296780802175,10.184468733011295,0.6470069885253906,0.24252695325542817,-0.45092506408691335,-1.5090587092481869,0.6072085810743602,-0.9799918866675519,0.07814175849372518,1.8869959732055648,52.80518990165947,3.807254717253919,0.5290668225806369,8,0.5281705856323242,0.5281696319580078,0.5006613731384277,2.4867968559265137,-4.0757036209106445,0,-0.12826249634162645,1.254894296784699,18.314260482788086,2.28440060589435,17.702465057373047,-1.1319847425637597,17.482393264770508,-0.12826249634162645
3787,2008-08-26,17.693662643432614,18.08098602294922,17.416372299194336,17.750879287719727,1180531.0,-0.0007456241974335143,-1.1726597621883164,0.10483532766719506,45.88317920605235,51.18639432812276,0.47661053694985966,0.4484499987879609,1.1223019183355838,2.8792838319371548,8.786609663051562,0.6646137237548828,0.15332361120363203,-0.4500432968139698,-1.5257546133706938,0.6256680197427542,-0.9878989550923301,0.08781236146439042,1.8483742483215337,51.8152070068245,4.504067626348068,0.5378556582783616,8,0.5413732528686559,0.5413722991943395,0.5138640403747594,2.4999995231628453,-5.149648666381834,1,-0.1830846513934291,1.1093732014327597,17.706865310668945,1.254894296784699,18.314260482788086,2.28440060589435,17.702465057373047,-0.1830846513934291
3788,2008-08-27,17.583627700805664,17.83890724182129,17.21830940246582,17.667253494262695,2619843.0,-0.006218890053710346,1.9072356546757447,1.4615641042735275,49.05944552120644,50.49087166418247,0.5260454300453361,0.5718585317999896,1.1270622560112642,2.9829115875508485,7.467399263269549,0.6205978393554688,0.0583275087259878,-0.549954986572267,-1.6434993268792297,0.5435893537346956,-1.0967271567257484,-0.0031828164187857055,1.9076212866705298,43.56439608469048,-5.112794004504089,0.546772170153482,8,0.6514081954956055,0.6514072418212891,0.623898983001709,2.610034465789795,-5.330106735229492,2,-0.1909887692492096,-1.1726597621883164,17.693662643432614,1.1093732014327597,17.706865310668945,1.254894296784699,18.314260482788086,-0.1909887692492096
3789,2008-08-28,18.27464866638184,18.353872299194336,17.632041931152344,17.640844345092773,2325619.0,0.0392991126367237,-1.2162119428681857,-7.579053006112623,42.382987323695914,48.154022262738756,-0.30619455268891826,-0.08175613582296748,0.3458488494530805,2.2885933139674286,6.96706500749644,0.7702445983886719,0.0665880463965216,0.11465749740601083,-0.9649465751793151,1.1942615699913368,-0.42514453888665216,0.6544595336986738,1.1668281749019584,93.02340424817201,48.347910439396955,0.5398020362926634,8,-0.3873243331909215,-0.039613723754886365,0.05611753463744762,1.9190135002136195,-6.0563383102417045,3,-0.21820811405360463,1.9072356546757447,17.583627700805664,-1.1726597621883164,17.693662643432614,1.1093732014327597,17.706865310668945,-0.21820811405360463
3790,2008-08-29,18.1998233795166,18.353872299194336,17.878520965576172,18.14700698852539,1639702.0,-0.004094485657767377,1.6341512395427618,0.0833323302116181,41.53327572377935,47.11107603903817,-0.3480053758802022,0.03544440598927423,0.29582690453778326,2.3686482733845935,6.439692066830108,0.47535133361816406,0.03938256969525966,0.014083957672120562,-1.042117225483345,1.0702851408275862,-0.5140166339056123,0.5421845492498534,1.1928767584986488,86.43413587027725,43.11505134064038,0.5281005915777331,8,-0.5215663909912109,0.03521156311035156,0.13094282150268555,1.9938387870788574,-6.5360918045043945,4,-0.2370011619219512,-1.2162119428681857,18.27464866638184,1.9072356546757447,17.583627700805664,-1.1726597621883164,17.693662643432614,-0.2370011619219512
3791,2008-09-02,18.014965057373047,18.926055908203125,17.750879287719727,18.34947204589844,1708544.0,-0.010157149236492469,-1.7244832984001486,-6.333393521360798,43.58974260729231,46.48186247157222,-0.19465707765510842,0.26399651154281756,0.3819064396626324,2.5518813574779244,6.0519804324232584,1.1751766204833984,-0.07942832739890093,-0.18992052078247212,-1.217351238436688,0.8375101968717438,-0.7036358796095783,0.32379483804463405,1.3299339114390278,46.649526275170295,3.8994026381661513,0.5137153588271073,9,-0.05061626434326172,0.22006988525390625,0.31580114364624023,2.178697109222412,-6.4920778274536115,1,-0.1993647982060407,1.6341512395427618,18.1998233795166,-1.2162119428681857,18.27464866638184,1.9072356546757447,17.583627700805664,-0.1993647982060407
3792,2008-09-03,17.55281639099121,18.02376747131348,17.411972045898438,18.02376747131348,2713677.0,-0.025653597712235965,1.5981272831835944,1.407896087308552,42.46339578019885,45.87530333271508,0.2742520146404601,0.675137356259583,0.7458154782024025,3.0196100921201534,6.3529045485182705,0.6117954254150426,-0.2595286421044385,-0.5977117538452141,-1.6430997592212613,0.447676251530833,-1.1204057565332377,-0.07501775115719056,1.7452374320017512,19.587625411710043,-23.37354697132139,0.5226940026880235,9,0.4115324020385742,0.6822185516357422,0.9683105945587158,2.640845775604248,-6.879401206970215,2,-0.22342025427017265,-1.7244832984001486,18.014965057373047,1.6341512395427618,18.1998233795166,-1.2162119428681857,18.27464866638184,-0.22342025427017265
3793,2008-09-04,17.389965057373047,17.614437103271484,17.244718551635742,17.337148666381836,1809194.0,-0.009277789386650581,-2.1111057611286324,-0.11214835934778826,32.92103967601456,43.96262512303509,0.4722787755367541,0.815313388593033,0.8198472255570515,3.1914381276516757,6.629412556253408,0.3697185516357422,-0.3078879560134311,-0.7196299552917473,-1.8181975982173597,0.37893768763386504,-1.2689137767545553,-0.17034613382893937,1.8621805227171855,8.638748503978992,-30.41190267046714,0.5492838214628069,9,0.6822175979614258,0.8450698852539062,1.044234037399292,2.803697109222412,-6.98063373565674,3,-0.2786636467833308,1.5981272831835944,17.55281639099121,-1.7244832984001486,18.014965057373047,1.6341512395427618,18.1998233795166,-0.2786636467833308
3794,2008-09-05,17.16549301147461,17.297534942626953,16.747358322143555,17.16109275817871,2160672.0,-0.01290813668445323,3.098392333212563,0.08331226752374418,33.17355213261577,41.55716962214271,0.684559885584747,1.0521307474555002,0.9564519378967447,3.415028512247691,6.917071217808712,0.6426067352294922,-0.32287128979115565,-0.9176935195922837,-2.081798986758969,0.24641194757440132,-1.4997462531756263,-0.3356407860089412,2.041662490570946,19.191956332374712,-19.001683033401402,0.5820527335833423,9,0.6712141036987305,1.0585384368896484,1.2015845775604248,3.0281691551208496,-5.801055908203125,4,-0.28615385777821434,-2.1111057611286324,17.389965057373047,1.5981272831835944,17.55281639099121,-1.7244832984001486,18.014965057373047,-0.28615385777821434
3795,2008-09-08,17.284330368041992,18.107393264770508,17.015844345092773,18.107393264770508,2996768.0,0.00692303777630765,1.6524070615171416,-187.048981361075,40.193970649902994,41.24450984675095,0.4517716608481557,0.8361150342132824,0.7910328346562636,3.2836929669541703,6.770431330130091,1.0915489196777344,-0.30848976503861536,-0.7099476814270034,-1.8299048465414494,0.4100094836874426,-1.2699262639842281,-0.1499690988697786,1.8244332468074838,24.646469952244008,-15.896289742351133,0.5599785825572235,9,0.5523767471313477,0.9397010803222656,1.0222275257110596,2.909331798553467,-6.395245552062988,0,-0.29309900378140874,3.098392333212563,17.16549301147461,-2.1111057611286324,17.389965057373047,1.5981272831835944,17.55281639099121,-0.29309900378140874
3796,2008-09-09,16.668134689331055,17.407569885253903,16.61091423034668,17.385562896728516,2207702.0,-0.035650538122683484,1.0924915145974077,0.8716566015174197,38.10010508395656,40.37972383318474,1.0114980479614637,1.3302003246513152,1.3421679824936987,3.8834695856412083,6.007266374901586,0.796655654907223,-0.3438594498478835,-1.205324745178224,-2.351123346310967,-0.05952614404548129,-1.7782240457445972,-0.6324254446118509,2.3461727138101836,3.823672612052726,-38.90070671772042,0.5728993005663721,9,1.1003503799438477,1.4876747131347656,1.3699371814727783,3.345069408416748,-7.266726493835451,1,-0.30023774151057636,1.6524070615171416,17.284330368041992,3.098392333212563,17.16549301147461,-2.1111057611286324,17.389965057373047,-0.30023774151057636
3797,2008-09-10,17.046655654907227,17.15669059753418,16.51408576965332,16.813379287719727,1723312.0,0.022709257672272942,1.8349405092475723,-0.3251563916530857,45.132761839993805,39.94342564638334,0.5940144308223658,0.8697445912925161,0.9033462161726504,3.4789680886573287,5.23988095151753,0.6426048278808594,-0.4641315552127132,-0.7464780807495117,-1.8873614599305668,0.39440529843154337,-1.3169197703400393,-0.17603639115898417,1.8234481578663377,33.42543023779198,-12.466602259940665,0.5704416895905277,9,0.6734151840209961,1.060739517211914,0.9507033824920654,2.854313373565674,-7.7068662643432635,2,-0.32403824754902366,1.0924915145974077,16.668134689331055,1.6524070615171416,17.284330368041992,3.098392333212563,17.16549301147461,-0.32403824754902366
3798,2008-09-11,17.433979034423828,17.438379287719727,16.558099746704098,16.751760482788086,1931427.0,0.022721370534935614,1.5477721071066892,2.9245077838827838,47.1090012741721,40.46853830754736,0.20476415468955622,0.43468458707159385,0.4489051451942814,3.0663876788211297,5.009413209515522,0.8802795410156286,-0.4348556315592802,-0.31470050811767436,-1.4377897046679706,0.8083886884326219,-0.8762451063928225,0.24684409015747377,1.2476433349001184,57.73482316436663,9.231485402154078,0.5615445982751472,9,0.28609180450439453,0.6734161376953125,0.5226666927337646,2.191901683807373,-7.777289390563965,3,-0.3877808867989304,1.8349405092475723,17.046655654907227,1.0924915145974077,16.668134689331055,1.6524070615171416,17.284330368041992,-0.3877808867989304
3799,2008-09-12,18.16021156311035,18.239437103271484,17.059858322143555,17.266725540161133,2692320.0,0.041656154756900765,1.2426792960519875,1.309677112718387,48.38113144011674,41.22941116491818,-0.6027991540479434,-0.3745339155875804,-0.3051804362323409,2.3243463844674324,4.6366336028537445,1.1795787811279297,-0.41202190854673404,0.4520249366760254,-0.5359112524814265,1.4399611258334772,-0.041943157902700534,0.9459930312547513,0.34800787823994384,95.40815029278748,48.07483617403866,0.49396809457872654,9,-0.4401407241821289,-0.05281639099121094,-0.2651855945587158,1.2566018104553223,-8.164612770080568,4,-0.4268056137153574,1.5477721071066892,17.433979034423828,1.8349405092475723,17.046655654907227,1.0924915145974077,16.668134689331055,-0.4268056137153574
3800,2008-09-15,16.23679542541504,17.984155654907227,15.884682655334473,17.566020965576172,5083827.0,-0.10591375166589101,-1.064935832378151,-1.4876847606117274,37.89854840360825,40.59705625339774,1.131910658213112,1.427240682081699,1.6074716839041265,4.218078679810944,3.9049655242480967,2.275528907775879,-0.45382868129805587,-1.3477116584777846,-2.422860650283944,-0.2725626666716252,-1.8852861543808643,-0.8101371625747049,2.1118933221994993,14.95326913551647,-30.378895468853187,0.5375744959030797,9,0.8252644538879395,1.5558981895446777,1.6582305431365967,3.1161980628967285,-5.955105781555176,0,-0.3000812780160411,1.2426792960519875,18.16021156311035,1.5477721071066892,17.433979034423828,1.8349405092475723,17.046655654907227,-0.3000812780160411
3801,2008-09-16,16.659330368041992,16.672534942626953,15.233275413513185,15.862675666809082,3495926.0,0.026023296565378384,2.497321692379883,-0.5993374917670761,42.023069622506206,40.54813112476521,0.5552464631787366,0.9406173035755074,1.2029824339518953,3.7589497078524126,4.2213463558485005,1.4392595291137678,-0.5023076931713071,-0.8538739204406731,-1.9772270450137555,0.2694792041324092,-1.415550482727216,-0.29219735815413017,1.5801067352294922,47.43773295319535,2.8047748702736612,0.5616765622865418,9,0.0770258903503418,0.8076596260070801,1.10695481300354,2.6936631202697754,-7.059858322143555,1,-0.34636719631493673,-1.064935832378151,16.23679542541504,1.2426792960519875,18.16021156311035,1.5477721071066892,17.433979034423828,-0.34636719631493673
3802,2008-09-17,15.809859275817873,16.61531639099121,15.33450698852539,16.338027954101562,3497290.0,-0.05099071051821391,1.3658548400876918,-0.6629831939311861,37.72089185546718,41.08144803359328,1.2644489884950136,1.7304431248815586,2.030777302602287,4.567710343999698,4.603626321382893,1.3248233795166016,-0.5704335941470546,-1.6091548442840544,-2.9613860538605525,-0.2569236347075563,-2.2852704490723053,-0.9330392394958036,2.1742963790893537,19.180068200225314,-24.531039598951203,0.6761156047882498,9,0.9264969825744611,1.5404934883117658,2.1687939167022687,3.5343308448791486,-6.5580978393554705,2,-0.4053452322706236,2.497321692379883,16.659330368041992,-1.064935832378151,16.23679542541504,1.2426792960519875,18.16021156311035,-0.4053452322706236
3803,2008-09-18,16.192781448364258,16.492076873779293,15.867076873779295,16.060739517211914,5698403.0,0.02422046685336965,-1.4067749304071042,-0.24999954859387075,34.94588092894081,41.27837345540718,0.7753877370148672,1.313285578156382,1.639688324611523,4.14076083556531,4.680984309176009,0.6822175979614205,-0.6424107210538637,-1.1617520809173598,-2.6200848439784536,0.296580682143734,-1.8909184624479067,-0.4325856993868129,1.4612685775756837,31.917978268435004,-5.325965531506551,0.7291663815305468,9,0.5435748100280762,1.1575713157653809,1.7858717441558838,3.1514086723327637,-6.597711563110352,3,-0.42321278031530285,1.3658548400876918,15.809859275817873,2.497321692379883,16.659330368041992,-1.064935832378151,16.23679542541504,-0.42321278031530285
3804,2008-09-19,16.813379287719727,17.557218551635742,16.505281448364258,16.813379287719727,4462435.0,0.03832558608503667,-2.414295619443825,0.0,40.70795566485461,41.33548290151291,0.11129365520820045,0.6563140201540065,1.017399094548189,3.477821586884154,4.349736038742953,1.3644371032714844,-0.6646608471917688,-0.4966999530792222,-1.9645488279020142,0.9711489217435698,-1.2306243904906182,0.2372244843321738,-1.5801038742065412,57.439936876561546,25.326912068537432,0.7339244374113957,9,-0.07702302932739258,0.5369734764099121,1.2632057666778564,2.530810832977295,-8.252640724182129,4,-0.4256544458666329,-1.4067749304071042,16.192781448364258,1.3658548400876918,15.809859275817873,2.497321692379883,16.659330368041992,-0.4256544458666329
3805,2008-09-22,15.89348602294922,16.945423126220707,15.836268424987793,16.566900253295902,2487386.0,-0.05471197961033236,-1.8156514792039733,-100.0,37.0569189475137,41.21957333079704,0.9087082206492827,1.4604269761399227,1.941194487053787,4.350718875595296,4.683746257797476,1.1091547012329137,-0.6517672761303963,-1.2955544948577877,-2.8131429867257314,0.22203399701015591,-2.0543487407917613,-0.5367602489238141,-0.6137317466735848,28.409068991653523,-1.7881372289115411,0.758794245933972,9,0.8428702354431135,1.4568667411804181,2.2282130718231183,3.450704097747801,-5.378520965576174,0,-0.37108833275489395,-2.414295619443825,16.813379287719727,-1.4067749304071042,16.192781448364258,1.3658548400876918,15.809859275817873,-0.37108833275489395
3806,2008-09-23,15.435738563537598,15.955105781555176,15.198062896728516,15.955105781555176,2383101.0,-0.028800947680745703,1.9152509383102336,0.7712447920059572,37.07683041710914,40.324469839365406,1.3111360884464816,1.833297456268042,2.409950107680075,4.746173406768328,5.055596807925735,0.7570428848266602,-0.6403141591346468,-1.6397456169128404,-3.3248275194828913,0.04533628565720882,-2.482286568197864,-0.7972046656278167,2.1214799880981445,10.074607256825052,-20.57795746247225,0.8425409512850247,9,1.2830114364624023,1.6263208389282227,2.760784387588501,3.64436674118042,-5.6382036209106445,1,-0.33390361584982153,-1.8156514792039733,15.89348602294922,-2.414295619443825,16.813379287719727,-1.4067749304071042,16.192781448364258,-0.33390361584982153
3807,2008-09-24,14.454224586486815,15.528168678283693,14.348591804504395,15.501761436462402,3221469.0,-0.06358710812641788,1.1440004437503104,2.0169483433591173,33.707851729159955,38.835453223252955,2.10791066672021,2.698005501260001,3.3999493634397897,5.654837892816028,5.410128432956787,1.1795768737792987,-0.7161592574271154,-2.4592876911163355,-4.482926370008501,-0.4356490122241681,-3.47110703056242,-1.4474683516702527,3.0558108520507847,3.2921492684326843,-28.899755669748675,1.0118193394460835,9,1.8397898674011248,2.183099269866945,3.742298364639284,4.625880718231203,-5.303696632385252,2,-0.3358708391128129,1.9152509383102336,15.435738563537598,-1.8156514792039733,15.89348602294922,-2.414295619443825,16.813379287719727,-0.3358708391128129
3808,2008-09-25,14.22535228729248,14.603873252868652,14.097710609436035,14.529048919677734,5438714.0,-0.015834284144741084,1.2330115468679987,0.2899149871360911,33.6913971269623,37.20326052179135,2.049278346876193,2.8062627950345487,3.600200648399479,5.810898600939105,5.638090663015924,0.5061626434326172,-0.7474236486328323,-2.520246219635009,-4.844717315256673,-0.19577512401334296,-3.682481767445843,-1.3580106718241751,3.1582254058837904,3.6895905426158704,-28.901390538951073,1.162235547810833,9,1.8155808448791504,2.2865309715270996,3.93485951423645,4.848151683807373,-4.335387229919434,3,-0.3496286594795259,1.1440004437503104,14.454224586486815,1.9152509383102336,15.435738563537598,-1.8156514792039733,15.89348602294922,-0.3496286594795259
3809,2008-09-26,14.286972045898438,14.51584529876709,13.833626747131348,13.89084529876709,3007219.0,0.0043316859478412795,-1.672412279472883,-1.3043501471193188,33.2678091344183,36.6887339363258,1.5426913016150419,2.561930118233029,3.465673495511382,5.6711668950218375,6.558460744793932,0.6822185516357422,-0.8526953332729583,-2.2592426300048842,-4.712030918616978,0.19354565860721173,-3.485636774310933,-1.0328484856988371,2.899453622253418,14.568604225311088,-18.24130577945738,1.2263941443060478,9,1.4084506034851074,2.092869281768799,4.000880241394043,4.786531925201416,-4.379402160644531,4,-0.3284042374809225,1.2330115468679987,14.22535228729248,1.1440004437503104,14.454224586486815,1.9152509383102336,15.435738563537598,-0.3284042374809225
3810,2008-09-29,13.886444091796875,14.317782402038574,13.565140724182127,14.313380241394045,5749296.0,-0.02803448854066648,2.454541077287071,-1.0777766275287801,34.08861151981614,35.80712748047135,1.7598251624447965,2.764477953546095,3.802886781287448,5.9847683316884925,7.595248622979467,0.7526416778564471,-1.0243948405045344,-2.4441016197204597,-5.0390970103664365,0.15089377092551715,-3.741599315043448,-1.1466039243974713,3.031757662673339,13.443852102503595,-22.081168132703635,1.2974976953229886,9,1.6747355461120605,2.359154224395752,4.406909942626953,5.1870598793029785,-3.1117963790893555,0,-0.38351830699446854,-1.672412279472883,14.286972045898438,1.2330115468679987,14.22535228729248,1.1440004437503104,14.454224586486815,-0.38351830699446854
3811,2008-09-30,14.423415184020994,14.520245552062988,13.996479034423828,14.071303367614744,3369830.0,0.03866872531761567,-1.0877152968635515,-0.8247411626738113,35.26210429906793,35.53392886309365,0.9748514664810912,2.0497317100084143,3.199447372268134,5.36156458267415,8.120095468366346,0.6338014602661133,-1.2698948541281148,-1.7275530338287357,-4.328824864848789,0.8737187971913176,-3.0281889493387606,-0.42691711831870904,2.15948046742041,43.721968301347,7.603727584431127,1.3006359155100262,9,1.1377644538879412,1.8221831321716326,3.811620235443117,4.650088787078859,-4.278169631958006,1,-0.2709795202302663,2.454541077287071,13.886444091796875,-1.672412279472883,14.286972045898438,1.2330115468679987,14.22535228729248,-0.2709795202302663
3812,2008-10-01,13.6311616897583,14.388203620910645,13.3186616897583,14.388203620910645,3120819.0,-0.05492828738233879,1.8255817469035645,-2.1500043335066734,29.56479609140645,34.93603054781206,1.59308619892591,2.670013585152354,3.9092641572582174,6.066741398880673,9.25159315820148,1.1047534942626935,-1.3294784632832588,-2.323723793029785,-5.067394011369267,0.41994642530969806,-3.695558902199526,-0.9518886838600444,2.649958468957177,24.315062902462227,-8.694201687677864,1.3718351091697414,10,1.8067784309387207,2.491197109222412,4.6038737297058105,5.442342281341553,-4.498238563537598,2,-0.28123991442429463,-1.0877152968635515,14.423415184020994,2.454541077287071,13.886444091796875,-1.672412279472883,14.286972045898438,-0.28123991442429463
3813,2008-10-02,12.54401397705078,13.551937103271484,12.447182655334473,13.499119758605955,4730531.0,-0.0797545900672827,1.082987268344734,1.261628639382426,20.947163295510578,32.74038695121828,2.355982819663131,3.5579164997102897,4.881622420915514,7.0554602961785395,10.752964251256506,1.1839790344238281,-1.4909419016170133,-3.168573951721193,-6.217547160002445,-0.11960074343994087,-4.693060555861818,-1.644087347580566,3.3816111653898364,4.670930238977099,-19.60072092190871,1.5244866041406264,10,2.15228891372681,3.1426053047180194,5.691021442413332,6.529489994049074,-3.393486022949217,3,-0.2705263266732312,1.8255817469035645,13.6311616897583,-1.0877152968635515,14.423415184020994,2.454541077287071,13.886444091796875,-0.2705263266732312
3814,2008-10-03,12.253520965576172,13.050175666809082,12.191901206970215,12.583626747131348,5965590.0,-0.023157899218389177,-2.7864050302187575,0.34562222104620965,25.205467189124292,31.423558978063895,2.1586429874713478,3.6486151516668883,5.0913135777135885,7.239705737350597,11.824365572580003,0.8582744598388672,-1.5687763741423097,-3.2134683609008796,-6.547660169402452,0.12072344760069065,-4.880564265151666,-1.5463724566500936,3.1851222286695844,2.6465053906578313,-21.86185455765641,1.6670959042507854,10,1.8199825286865234,3.305457592010498,5.9815144538879395,6.819983005523682,-3.6531686782836914,4,-0.19288789849407895,1.082987268344734,12.54401397705078,1.8255817469035645,13.6311616897583,-1.0877152968635515,14.423415184020994,-0.19288789849407895
3815,2008-10-06,12.218310356140135,12.218310356140135,10.655810356140137,11.800175666809082,6855760.0,-0.002873509543498076,6.473668365089485,-1.2666687852638032,20.95565997477486,29.632317817804534,1.8078170762416619,3.462348804587485,5.039390465552083,7.163871493602459,13.502207304888547,1.5977106094360352,-1.6747910660869962,-2.9953779697418224,-6.512940671934723,0.5221847324510787,-4.754159320838271,-1.2365966186453718,2.7008541201415355,40.43281671920658,18.047232357783233,1.7587813510964503,10,0.8736791610717791,2.572622776031496,5.842869281768801,6.855193614959719,-4.405810356140135,0,-0.1891211144202929,-2.7864050302187575,12.253520965576172,1.082987268344734,12.54401397705078,1.8255817469035645,13.6311616897583,-0.1891211144202929
3816,2008-10-07,11.663731575012207,12.614437103271484,11.58450698852539,12.451584815979006,6572896.0,-0.045389154880096205,-1.1767462485009121,-1.8842092298709656,21.796390481874525,28.308822123661706,1.9792023308977384,3.818566990358484,5.536763785303201,7.596587644342662,15.308140487810338,1.0299301147460938,-1.9102492848737231,-3.2997365951538082,-7.083566488979528,0.48409329867191175,-5.191651542066669,-1.4078216482409474,2.488029159643988,27.004689682239153,4.0395684137582,1.89191494691286,10,0.9661102294921875,3.127201557159424,6.292914390563965,7.4097723960876465,-4.25175952911377,1,-0.07622636517196746,6.473668365089485,12.218310356140135,-2.7864050302187575,12.253520965576172,1.082987268344734,12.54401397705078,-0.07622636517196746
3817,2008-10-08,11.522887229919435,11.985034942626953,11.069541931152344,11.197182655334473,5520960.0,-0.012075410359623673,-2.1515147535816994,-0.4134076724559522,17.15168973549963,26.471076857943636,1.8556498988310217,3.7148273969469745,5.5866540821425605,7.61147510890609,17.192552479049123,0.9154930114746094,-2.0638442469332983,-3.1643925189971913,-7.110872026498432,0.7820869885040498,-5.137632272747814,-1.1911527652465708,1.999602436603869,29.939189458408542,7.771671402246707,1.973239753750621,10,1.0651407241821271,2.924736499786375,6.576804637908934,7.550616741180418,-3.41109085083008,2,-0.11955698692245897,-1.1767462485009121,11.663731575012207,6.473668365089485,12.218310356140135,-2.7864050302187575,12.253520965576172,-0.11955698692245897
3818,2008-10-09,10.673415184020996,11.729754447937012,10.444541931152344,11.58450698852539,6012394.0,-0.07372041650227779,1.1391922727398995,-2.797295081487192,8.158361121744079,23.681138189868722,2.4007594394559764,4.249731879325168,6.339527167974985,8.330036902622972,19.40897685710193,1.285212516784668,-2.2298564304639488,-3.675836372375489,-7.786446981170464,0.43477423641948576,-5.731141676772978,-1.6205310679780016,2.3330722066333376,8.783784525685299,-8.55345075043411,2.055305304397488,10,1.80897855758667,3.668574333190918,7.426276683807373,8.364877223968506,-3.0061612129211435,3,-0.14432981676816425,-2.1515147535816994,11.522887229919435,-1.1767462485009121,11.663731575012207,6.473668365089485,12.218310356140135,-0.14432981676816425
3819,2008-10-10,10.409331321716307,11.883803367614744,8.29665470123291,9.982394218444824,7231094.0,-0.02474220835146046,1.125162859180061,-0.46859943329610243,8.959148510631522,20.88897563329265,2.2986870820044754,4.114308894815062,6.503228795464631,8.468638664845754,21.17823476031726,3.587148666381834,-2.3003418217904468,-3.5523762226104747,-7.611338134192573,0.506585688971624,-5.581857178401524,-1.5228952668194253,2.0847669770376296,48.92966860687396,31.63004127381722,2.029480955791049,10,0.9991188049316424,2.8587145805358904,7.744277477264406,8.237235546112062,-3.072183132171629,4,-0.12093028156271535,1.1391922727398995,10.673415184020996,-2.1515147535816994,11.522887229919435,-1.1767462485009121,11.663731575012207,-0.12093028156271535
3820,2008-10-13,11.364437103271484,11.364437103271484,10.466548919677734,11.0563383102417,4990902.0,0.09175476810528682,4.828573197344188,0.7216491391095375,21.643163442603807,19.37575998257441,1.0596458595514306,2.9254517155193493,5.458756051156563,7.398444917721527,23.657416967052143,0.9551057815551776,-2.3467296646726012,-2.353652524948121,-6.422529549510088,1.7152244996138464,-4.388091037229104,-0.3192140126671372,0.5193662643432599,71.04995380476255,50.65379242704253,2.034438512280983,10,-0.02200794219970703,1.903608798980713,6.6659321784973145,7.147886753082275,-3.9216551780700684,0,-0.2432223251236355,1.125162859180061,10.409331321716307,1.1391922727398995,10.673415184020996,-2.1515147535816994,11.522887229919435,-0.2432223251236355
3821,2008-10-14,10.889084815979004,11.628520965576172,10.558979034423828,11.395245552062988,5067696.0,-0.041828053864246484,1.1990936917257702,-1.6428520576354604,23.28495976221791,18.678000390442357,1.096208316666191,3.1055709396509847,5.83907787805321,7.760328655567598,25.570936557820524,1.0695419311523438,-2.4222140293931673,-2.540492534637451,-6.549100262392244,1.4681151931173417,-4.544796398514848,-0.5361886707600547,-2.5924301147460938,70.28641151613671,45.75516657651436,2.004303863877397,10,0.03521108627319336,2.3789610862731934,7.141284465789795,7.623239040374756,-3.7984156608581543,1,-0.28253841970854354,4.828573197344188,11.364437103271484,1.125162859180061,10.409331321716307,1.1391922727398995,10.673415184020996,-0.28253841970854354
3822,2008-10-15,9.401408195495604,10.752640724182127,9.33098602294922,10.673415184020996,5833360.0,-0.13662090484411826,-1.012461845638354,2.5130495074875494,19.589339887285803,18.527131122861825,2.1465277257774247,4.309475018416549,7.179984437385011,9.125085393365458,27.730398855229833,1.5580987930297834,-2.53731350235873,-3.7077466011047377,-7.933841925526076,0.5183487233166009,-5.820794263315406,-1.5946989388940693,-1.0381161689758276,30.79753857475329,3.4800144323396864,2.113047662210669,10,1.2720069885253924,3.8666377067565936,8.560739040374758,8.573943614959719,-1.9234151840209952,2,-0.21161044263032258,1.1990936917257702,10.889084815979004,4.828573197344188,11.364437103271484,1.125162859180061,10.409331321716307,-0.21161044263032258
3823,2008-10-16,9.339789390563963,9.564261436462402,8.419894218444824,9.379401206970217,9214096.0,-0.006554210140685468,4.591385223290837,0.031141194005682778,18.81242703606722,17.816793328077704,1.906295894670464,4.038412263596587,7.104996504218905,9.069838393733383,30.098513558174396,1.1443672180175781,-2.730729647157549,-3.4267158031463634,-7.710974020885166,0.8575424145924391,-5.568844912015765,-1.2845866942769621,2.288731575012209,29.079772999294377,0.14341656304734585,2.1421291088694008,10,1.1157565116882342,3.928256511688234,8.573943614959719,8.554136753082277,-1.0915508270263654,3,-0.1314797325853252,-1.012461845638354,9.401408195495604,1.1990936917257702,10.889084815979004,4.828573197344188,11.364437103271484,-0.1314797325853252
3824,2008-10-17,9.656689643859863,10.004401206970217,9.168133735656738,9.722710609436037,6010803.0,0.033930128404829674,1.6573390547534967,1.666698767334256,23.05102286217668,18.04961142667791,1.3212395546641549,3.3285147974802722,6.66895678933173,8.637571977827218,33.109983108203245,0.8362674713134783,-2.810987109108705,-2.7519810676574714,-6.802152675474581,1.2981905401596379,-4.777066871566026,-0.7268952637489168,1.9076587867736823,38.54594263794591,7.333879589860867,2.025085803908555,10,0.798856258392334,3.611356258392334,8.257043361663818,8.237236499786377,-0.5721826553344727,4,-0.20601632092680733,4.591385223290837,9.339789390563963,-1.012461845638354,9.401408195495604,1.1990936917257702,10.889084815979004,-0.20601632092680733
3825,2008-10-20,9.995598793029783,10.29049301147461,9.577465057373047,9.652289390563963,3527507.0,0.03509578972390526,-1.8928543791497277,-5.200005778008758,21.05868721478835,17.967644397001667,0.7083748346554586,2.661554745595941,6.168261464185891,8.183042019571525,35.97649264209707,0.7130279541015625,-2.704635674416746,-2.1181775569915793,-5.95314691501938,1.716791801036221,-4.03566223600548,-0.2006928779776782,1.5058605533599874,49.10837871664904,18.674088117497835,1.9174846790139004,10,0.14524602890014826,3.144806385040285,7.918134212493898,7.898327350616457,-1.1179580688476545,0,-0.26596211578028917,1.6573390547534967,9.656689643859863,4.591385223290837,9.339789390563963,-1.012461845638354,9.401408195495604,-0.26596211578028917
3826,2008-10-21,10.281689643859863,10.735034942626953,9.863555908203123,10.008803367614746,4804371.0,0.028621682077673904,-2.093745556480923,0.7948698004922413,26.555753525205205,19.012540373635616,0.22978967847825515,2.0759737204635496,5.719663698026267,7.777884591307249,38.2703255861608,0.8714790344238299,-2.6794362138825925,-1.574384260177613,-5.153596173680068,2.004827653324842,-3.3639902169288405,0.21522169657361445,1.1581383999710084,79.8113048647173,46.59523443176715,1.7896059567512275,10,-0.19146060943603516,2.645246982574463,7.145687103271484,7.612236499786377,0.052817344665527344,1,-0.2761129558461063,-1.8928543791497277,9.995598793029783,1.6573390547534967,9.656689643859863,4.591385223290837,9.339789390563963,-0.2761129558461063
3827,2008-10-22,9.599472045898438,9.964789390563963,9.286972045898438,9.964789390563963,4149808.0,-0.06635267369394293,2.7108412976455836,-1.3387164414870873,28.151529758617713,21.23400355551047,0.6822213028545345,2.5042302883516516,6.242001831672939,8.342325341737528,40.109450849171346,0.9947175979614258,-2.6504504077623956,-2.0138642311096184,-5.50865837441167,1.4809299121924333,-3.7612613027606443,-0.26646715945859256,1.779957321424714,50.95058866757758,13.540312434953528,1.747397071651026,10,0.4907569885253906,3.3274645805358887,7.502201080322266,7.867517948150635,0.8142595291137695,2,-0.26134800734687524,-2.093745556480923,10.281689643859863,-1.8928543791497277,9.995598793029783,1.6573390547534967,9.656689643859863,-0.26134800734687524
3828,2008-10-23,9.251761436462402,9.907569885253906,8.767605781555176,9.735915184020996,5196518.0,-0.03622184717800192,1.7553229498258531,1.3252963611729727,27.91450547251479,23.340154329053057,0.9019082085753087,2.593180853212626,6.433138135805919,8.568268421922326,41.935248221060164,1.1399641036987305,-2.6173348824534113,-2.112895298004151,-5.532101478152123,1.306310882143821,-3.822498388078138,-0.4032922079301642,2.0684772278831822,24.60854319367096,-16.488638499157524,1.7096030900739863,10,0.7724461555480957,3.675175189971924,7.791593074798584,8.21522855758667,-0.18926143646240234,3,-0.19172223983177306,2.7108412976455836,9.599472045898438,-2.093745556480923,10.281689643859863,-1.8928543791497277,9.995598793029783,-0.19172223983177306
3829,2008-10-24,9.595069885253906,9.779930114746094,8.512324333190918,8.573944091796875,6089869.0,0.03710736070630616,-1.2153865898192764,-2.1090940607321262,31.53653798315389,24.439418166891947,0.481594950989086,1.9819602073271056,5.913158272641159,8.10901258168392,43.70310493232792,1.2676057815551758,-2.541489805296397,-1.53499174118042,-4.747563274832283,1.6775797924714428,-3.141277508006352,0.07129402564551235,1.667161890173663,48.712844014260206,7.220500976352618,1.6062857668259316,10,0.4291377067565918,3.33186674118042,7.44828462600708,7.871920108795166,-0.21126651763916016,4,-0.14036701533421592,1.7553229498258531,9.251761436462402,2.7108412976455836,9.599472045898438,-2.093745556480923,10.281689643859863,-0.14036701533421592
3830,2008-10-27,8.560738563537598,9.441020965576172,8.560738563537598,9.441020965576172,6782602.0,-0.10779820617105784,1.0,-0.862070479150634,29.54148413406233,25.13458754154133,1.2028949465447294,2.7371824088902628,6.76352823750879,9.017182854682218,45.3754489571257,1.0343313217163086,-2.339330468021357,-2.303037786483765,-5.43550091910781,0.8294253461402805,-3.869269352795788,-0.7368062201717418,2.644646460750316,2.178161661763236,-39.44704137909559,1.5662315663120228,10,1.025528907775879,4.060300350189211,8.482615947723389,8.906251430511475,1.2323951721191406,0,0.061182621230679635,-1.2153865898192764,9.595069885253906,1.7553229498258531,9.251761436462402,2.7108412976455836,9.599472045898438,0.061182621230679635
3831,2008-10-28,10.514965057373047,10.809859275817873,8.635562896728517,8.635562896728517,6865757.0,0.22827779161006112,-1.3138170473781896,-2.1349991278846145,44.637002608115935,27.91766117718912,-0.9051695881025594,0.5008079719217502,4.664404485440796,6.962620471114416,46.85157748653196,2.249120712280275,-2.106774946192891,-0.15338878631591868,-2.8009452222401414,2.494167649608304,-1.47716700427803,1.1703894316461927,0.6347101507980053,87.16475588799317,42.24122177396883,1.3237782179621111,10,-0.9000883102416992,1.610915184020996,6.5283894538879395,6.952024936676025,-1.21038818359375,1,-0.1557137208024133,1.0,8.560738563537598,-1.2153865898192764,9.595069885253906,1.7553229498258531,9.251761436462402,-0.1557137208024133
3832,2008-10-29,9.797534942626953,10.242076873779297,8.908451080322266,8.917254447937012,8210554.0,-0.06822943403345261,-1.9705863921835618,0.468383251399506,45.27315803976463,30.857742399822165,-0.14040476731572582,0.9658247932599977,5.238241629328822,7.578951781406303,47.92128446246016,1.6065139770507812,-2.0507365633223475,-0.679137563705444,-2.9521206331109138,1.5938455057000258,-1.8156290984081789,0.4573539709972909,1.297544645749575,55.9386752119013,6.177522988240376,1.1364915347027351,10,-0.1364431381225586,2.1148767471313477,7.092869758605957,7.651848793029785,0.11883831024169922,2,0.05480685182986056,-1.3138170473781896,10.514965057373047,1.0,8.560738563537598,-1.2153865898192764,9.595069885253906,0.05480685182986056
3833,2008-10-30,9.150527954101562,10.343310356140137,9.005282402038574,10.048415184020996,5968317.0,-0.06603773217591735,-1.251855180743196,-1.0200012783830836,43.47627316490885,33.1272146556813,0.5329808218667953,1.4182810891550481,5.737987678823057,8.122812097288413,48.46014350845593,1.3380279541015625,-2.0141449536158387,-1.1564702510833733,-3.2814900482929694,0.9685495461262228,-2.2189801496881714,-0.09396035247857526,1.8910479268763307,27.77775471745102,-21.176118360129305,1.0625098986047978,10,0.510563850402832,2.2997360229492188,7.315141201019287,7.874120235443115,2.1566896438598633,3,0.1380470752339964,-1.9705863921835618,9.797534942626953,-1.3138170473781896,10.514965057373047,1.0,8.560738563537598,0.1380470752339964
3834,2008-10-31,9.889965057373047,9.929576873779297,9.044894218444824,9.088908195495604,5026573.0,0.08080813555026012,1.0100017225670366,-0.8921575395936092,42.18385189025798,35.47445517517792,-0.18985117661363127,0.5193190454708976,4.849751101622516,7.290789853197822,48.87860488692981,0.8846826553344727,-1.7684571148715307,-0.2988553524017341,-2.2213134483722907,1.6236027435688225,-1.2600844003870115,0.6623736955835433,1.099177190354185,59.09982894994597,12.406383709538282,0.9612290479852781,10,-0.22887325286865234,1.5184850692749023,6.386443138122559,7.009242534637451,0.8230628967285156,4,-0.08366713659480174,-1.251855180743196,9.150527954101562,-1.9705863921835618,9.797534942626953,-1.3138170473781896,10.514965057373047,-0.08366713659480174
3835,2008-11-03,9.907569885253906,10.286091804504396,9.819541931152344,10.057217597961426,2876352.0,0.0017800697756495953,-1.8648737281311873,-0.18681284666457887,44.53162682658031,37.47177443088626,-0.24725787625366102,0.3370014361224847,4.660760433984841,7.173296764167976,48.39690030184525,0.46654987335205256,-1.4972640212907589,-0.1657135009765618,-1.8357945396707969,1.5043675377176733,-1.0007540203236793,0.6693270183705557,1.0301874018876767,58.502005557224635,14.18183194806268,0.8350405193471174,11,-0.24647808074951172,1.500880241394043,6.130062103271484,6.859595775604248,0.9419021606445312,0,-0.05286528621097253,1.0100017225670366,9.889965057373047,-1.251855180743196,9.150527954101562,-1.9705863921835618,9.797534942626953,-0.05286528621097253
3836,2008-11-04,10.77464771270752,10.78785228729248,9.898768424987793,10.083626747131348,3948963.0,0.08751670061335037,1.4785239538469719,-4.617651369832459,58.21918136623444,40.812624609510344,-1.1589297884577832,-0.6325296446285762,3.6484198397722203,6.194616335878209,48.17940815231072,0.8890838623046875,-1.2602552686139585,0.7458185195922855,-0.7877650841983517,2.2794021233829227,-0.020973282303032192,1.5126103214876032,0.11275231306012756,99.29740523013454,51.06631642153465,0.7667918018953181,11,-1.113555908203125,0.6338024139404297,5.128741264343262,5.858274936676025,-0.9242954254150391,1,-0.091094762745068,-1.8648737281311873,9.907569885253906,1.0100017225670366,9.889965057373047,-1.251855180743196,9.150527954101562,-0.091094762745068
3837,2008-11-05,10.145245552062988,10.7438383102417,10.04401397705078,10.633803367614746,3426630.0,-0.05841510343788037,-1.025479306861273,-0.7070086725145877,54.51405190276207,43.768129768426704,-0.49614284505783957,-0.1176613739057295,4.1226761485332055,6.709028496616217,47.701010812151324,0.7306337356567401,-1.041364934060267,0.18529844284057617,-1.1802839240241632,1.5508808097053155,-0.4974927405917935,0.8680896262729458,0.6928043575582024,63.950544629673225,12.747660165124977,0.6827911834323698,11,-0.48415374755859375,1.197183609008789,5.758143424987793,6.487677097320557,-0.8406686782836914,2,-0.08286331503457256,1.4785239538469719,10.77464771270752,-1.8648737281311873,9.907569885253906,1.0100017225670366,9.889965057373047,-0.08286331503457256
3838,2008-11-06,9.132923126220703,10.242076873779297,9.093310356140137,10.035210609436037,3932832.0,-0.09978293976693686,-1.3408074886002694,1.8468387046399537,47.27689309104756,45.51705811374822,0.5560211720646713,0.8151257513557013,4.968437973878444,7.600079983511801,47.138800843473604,1.1487665176391602,-0.931544012490189,-0.749999380111694,-2.1199128148706734,0.6199140546472854,-1.4349560974911828,-0.06504266273220516,1.6567636695769608,5.0505465019063,-45.78071410375664,0.6849567173794893,11,0.5523757934570312,1.7913727760314941,6.647226333618164,7.376760005950928,-0.08362674713134766,3,0.08578306373768285,-1.025479306861273,10.145245552062988,1.4785239538469719,10.77464771270752,-1.8648737281311873,9.907569885253906,0.08578306373768285
3839,2008-11-07,9.150527954101562,9.6875,8.9436616897583,9.220951080322266,2839773.0,0.0019276224750337523,-2.0727238345867622,0.07804954355539521,45.45454172391744,47.28517562373212,0.5238109733197387,0.7361204266343364,4.758765917005601,7.464643476538864,45.79175991727883,0.7438383102416992,-0.7934483824365053,-0.6694543838500984,-2.0531348027094296,0.7142260350092329,-1.361294593279764,0.022385825579567253,1.5933103561401367,11.217184634812547,-38.18658974088654,0.6918402094296657,11,0.5721831321716326,1.5228872299194336,6.040933132171631,6.923415660858154,-0.08362674713134588,4,0.23569018691355015,-1.3408074886002694,9.132923126220703,-1.025479306861273,10.145245552062988,1.4785239538469719,10.77464771270752,0.23569018691355015
3840,2008-11-10,8.60035228729248,9.573062896728516,8.490317344665527,9.441020965576172,3315530.0,-0.060125018968165134,-1.0414937087834284,11.937395049022264,41.20626250219967,46.90398227863033,1.2071405011117609,1.1263487261489118,5.108933467007855,7.8767794400173585,44.470902470484035,1.0827455520629883,-0.6334327652865284,-1.0814258098602298,-2.3640516795136914,0.20120005979323174,-1.7227387446869606,-0.44011287503349905,2.0970071411132807,4.789260898079813,-39.08407451521883,0.6413129348267308,11,1.0387325286865234,1.8551936149597168,6.215888738632202,7.345950603485107,0.9947175979614258,0,0.2456498985431892,-2.0727238345867622,9.150527954101562,-1.3408074886002694,9.132923126220703,-1.025479306861273,10.145245552062988,0.2456498985431892
3841,2008-11-11,7.8125,8.463908195495605,7.130281925201416,8.463908195495605,6572442.0,-0.09160697852535393,3.0945946935148325,0.7748691158870341,40.75591696972531,46.40206660418151,1.7559960654045863,1.762244231433984,5.689458438988002,8.535859595863641,43.65188833360331,1.4700703620910645,-0.5384824465962108,-1.7154488563537598,-3.12053028960511,-0.3103674231024094,-2.417989572979435,-1.0129081397280846,2.839310124206543,18.87940859655297,-23.103209361208833,0.7025407166256756,11,1.1465671062469482,2.05985951423645,6.1289613246917725,7.365757465362549,1.3776407241821271,1,0.3887324218749999,-1.0414937087834284,8.60035228729248,-2.0727238345867622,9.150527954101562,-1.3408074886002694,9.132923126220703,0.3887324218749999
3842,2008-11-12,7.411972045898437,7.6980628967285165,7.253520965576173,7.649648189544678,3587942.0,-0.05126757812500016,1.6579046027919673,0.36486514184153296,40.53441552993336,46.075193533628685,1.9920285693106665,2.1144981079227696,5.888628980084859,8.807914615293136,42.38022869708387,0.5589790344238272,-0.3413242800043843,-2.0165050029754648,-3.7111503299851227,-0.3218596759658068,-2.8638276664802946,-1.1691823394706349,3.098976950347901,9.052335560405597,-33.67688514071462,0.8473226635048292,11,1.5470950603485116,2.145686388015748,6.298415422439576,7.766285419464112,2.1786966323852566,2,0.32897860735232687,3.0945946935148325,7.8125,-1.0414937087834284,8.60035228729248,-2.0727238345867622,9.150527954101562,0.32897860735232687
3843,2008-11-13,8.111796379089355,8.111796379089355,7.007041931152344,7.350351810455322,4865261.0,0.09441810207287293,1.9017330832600126,-3.203706341547567,42.63871280972119,46.125733635791256,1.2620868887087386,1.3891827055042576,4.996677688566404,7.988988637997124,40.59981352121361,1.1047544479370117,-0.40495952675192015,-1.2552810192108161,-3.049514024634796,0.5389519862131644,-2.152397521922806,-0.3581645164988263,2.2639259343151856,41.21513635212178,-0.7259172464477004,0.8971165027119903,11,0.7856507301330566,1.3336262702941895,5.406029462814331,7.066461086273193,1.2367954254150408,3,0.14704270656555174,1.6579046027919673,7.411972045898437,3.0945946935148325,7.8125,-1.0414937087834284,8.60035228729248,0.14704270656555174
3844,2008-11-14,7.667253971099853,8.125,7.5352110862731925,7.900527954101562,3945782.0,-0.05480196829588169,-1.3716792948298229,-0.3063571435281004,45.29003027967487,46.210000686135096,1.5177927405819025,1.767668962821273,5.247202787031031,8.313305827468621,39.218374663869035,0.5897889137268075,-0.44464629582647675,-1.600351643562317,-3.541548999802667,0.3408457126780329,-2.570950321682493,-0.6297529654421412,2.506347519369556,25.729019708117058,-20.364296596770906,0.9705986781201751,11,1.2301931381225595,1.7781686782836923,5.744937658309937,7.4053692817688,1.3820424079895028,4,0.1802525928055636,1.9017330832600126,8.111796379089355,1.6579046027919673,7.411972045898437,3.0945946935148325,7.8125,0.1802525928055636
3845,2008-11-17,7.337148189544678,7.772887229919434,7.337148189544678,7.601232051849365,4503558.0,-0.043053977708243596,-2.300005055757786,1.1320759345149638,29.78723223568204,43.05089522718483,1.6147481709075464,1.9904499122548014,5.371624115085453,8.540708004946739,38.12535721634032,0.43573904037475586,-0.4262304564024184,-1.7975348949432366,-3.8872338361048513,0.2921640462183781,-2.842384365524044,-0.7526854243624292,2.6464597273657073,22.658652099487114,-17.485952383185136,1.0448494705808073,11,1.5382919311523438,1.98063325881958,5.0010998249053955,6.661531448364258,1.7385554313659668,0,0.235752771068521,-1.3716792948298229,7.667253971099853,1.9017330832600126,8.111796379089355,1.6579046027919673,7.411972045898437,0.235752771068521
3846,2008-11-18,7.442781925201416,7.552816867828369,7.178697109222412,7.3459510803222665,6234822.0,0.01439711082941808,1.3611164193208134,-0.36666702779221944,33.758348871893006,40.74470600153271,1.102752662445539,1.7510021576048125,5.077157498974177,8.326811969531061,37.499682641387146,0.37411975860595703,-0.4543847258969773,-1.5499557733535774,-3.696504216593592,0.5965926698864363,-2.6232299949735847,-0.4766815517335701,2.3622320325634867,38.97641657510595,0.7953835921937653,1.0732742216200069,11,1.1817774772644043,1.8749995231628418,4.862455606460571,6.5558977127075195,1.830986499786377,1,0.28917788827921953,-2.300005055757786,7.337148189544678,-1.3716792948298229,7.667253971099853,1.9017330832600126,8.111796379089355,0.28917788827921953
3847,2008-11-19,7.09066915512085,7.579225063323975,7.081865787506104,7.438379764556885,6572896.0,-0.0473092955858756,-1.7228889242761718,-3.5909075240435846,35.18987333092659,39.40170380596372,1.0907068562737567,2.008501685461038,5.2202497534935475,8.568359148192464,36.63243692006182,0.4973592758178702,-0.5355800424972887,-1.776628398895264,-4.0625794099982535,0.5093226122077263,-2.9196039044467597,-0.6336528933437684,2.5464664810473003,7.480354254673009,-30.69404977320444,1.1429755055514952,11,1.2566018104553223,1.8177814483642578,5.005501747131348,6.908010482788086,1.782569408416748,2,0.29608934264618014,1.3611164193208134,7.442781925201416,-2.300005055757786,7.337148189544678,-1.3716792948298229,7.667253971099853,0.29608934264618014
3848,2008-11-20,7.4779930114746085,8.235034942626951,6.602112770080566,6.97183084487915,12316739.0,0.05462444345947737,-1.6219081245030518,-1.4556995181033487,31.73332668863749,37.87712435759927,0.49611575033187894,1.561538968279577,4.611610067844922,8.066609752051708,35.21234311079718,1.632922172546385,-0.8405542818550664,-1.3006161212921148,-3.6602106017627145,1.058978359178485,-2.4804133615274155,-0.12081888105681493,2.001337002392593,53.63882346138954,17.36318397647846,1.1797972402353,11,0.6095948219299325,1.2279930114746103,4.492737531661988,6.520686626434327,1.8485918045043954,3,0.2825190747794615,-1.7228889242761718,7.09066915512085,1.3611164193208134,7.442781925201416,-2.300005055757786,7.337148189544678,0.2825190747794615
3849,2008-11-21,8.248238563537598,8.283451080322267,7.28433084487915,7.645246028900146,7187926.0,0.10300164106613718,1.9673126529906946,1.1913030535120657,38.71932449310272,37.60079791214406,-0.4644178813402018,0.7222487395445523,3.6010237271681813,7.201209038836108,33.59874990381203,0.999120235443117,-1.0709894404940243,-0.4630290031433102,-2.801291789832087,1.8752337835454664,-1.6321603964876985,0.7061023902010781,1.0009140708266724,97.90568521693842,61.77951836309095,1.169131393344388,11,-0.7152280807495117,0.4577474594116211,3.6135573387145996,5.750441074371338,1.333627700805664,4,0.13340463330329122,-1.6219081245030518,7.4779930114746085,-1.7228889242761718,7.09066915512085,1.3611164193208134,7.442781925201416,0.13340463330329122
3850,2008-11-24,9.08450698852539,9.198944091796877,8.151408195495605,8.349472045898438,3577718.0,0.10138751668563817,1.1735158281324778,1.2189785120124104,38.46153695907788,37.34586679984991,-1.3687224074259596,-0.07670083302597597,2.591183656998549,6.29350063479616,31.507246996326,1.0475358963012713,-1.1382803500654735,0.3470510005950924,-1.9958409640388641,2.689942965229049,-0.8243949817218859,1.5184969829120707,-2.482394218444824,95.59320228793868,64.67116124987602,1.171445982316978,11,-1.183978557586669,-0.3785209655761719,2.7772889137268066,4.914172649383545,1.0211267471313477,0,-0.0038758965654943633,1.9673126529906946,8.248238563537598,-1.6219081245030518,7.4779930114746085,-1.7228889242761718,7.09066915512085,-0.0038758965654943633
3851,2008-11-25,8.877640724182129,9.348591804504396,8.639965057373049,9.220951080322266,5911062.0,-0.02277132535695703,1.367646004502359,-0.46706671510496406,40.81632949173022,37.37719057338289,-1.111793775036496,0.0012773094102414007,2.604874152631993,6.438946012180919,30.772099013665432,0.7086267471313477,-1.2001894368277526,0.22205095291137766,-1.968815245408555,2.4129171512313103,-0.8733821462485878,1.317484052071344,-2.2235913276672363,82.85255141512245,53.79061407437321,1.0954330991599663,11,-0.9022884368896475,-0.17165470123291016,2.762984275817871,5.121038913726807,1.6813383102416992,1,0.022310307758795167,1.1735158281324778,9.08450698852539,1.9673126529906946,8.248238563537598,-1.6219081245030518,7.4779930114746085,0.022310307758795167
3852,2008-11-26,10.33450698852539,10.682217597961426,8.538731575012207,8.692782402038574,8564304.0,0.16410511639368908,-1.1986431184309827,-4.782042129299113,58.17854628461101,39.10383873725954,-2.3585259869041595,-1.4896740747233501,0.9951633490228708,4.913537708231672,29.764950322925486,2.1434860229492188,-1.136684233287352,1.6520686149597168,-0.6097335132499513,3.913870743169385,0.5211675508548819,2.782969679064551,-3.572675895690918,91.47790010050721,56.92581114791328,1.1309010641048343,11,-1.6923418045043945,-1.6285209655761719,1.1740758419036865,3.664172649383545,0.6822175979614258,2,-0.10264046119619996,1.367646004502359,8.877640724182129,1.1735158281324778,9.08450698852539,1.9673126529906946,8.248238563537598,-0.10264046119619996
3853,2008-11-28,10.413731575012207,10.567782402038574,10.132041931152344,10.523768424987793,2243600.0,0.0076660247629403155,3.3999788141713934,-0.06702515810587793,58.5264374179262,40.57455064150968,-2.3209553912229772,-1.5488190889475693,0.748518881804225,4.770244521536631,28.812367174654042,0.43574047088623047,-0.9978175511200202,1.668133020401001,-0.7159497776865305,4.052215818488532,0.4760916213572344,2.8601744194447667,-3.4166772918701174,92.09844110591176,52.339395278242975,1.1920413990437657,11,-1.771566390991211,-1.7077455520629883,1.0948512554168701,3.5849480628967285,-0.004400253295900214,4,-0.1479290108812703,-1.1986431184309827,10.33450698852539,1.367646004502359,8.877640724182129,1.1735158281324778,9.08450698852539,-0.1479290108812703
3854,2008-12-01,9.0625,10.242076873779297,9.009682655334473,10.242076873779297,4247731.0,-0.12975479205307083,1.08955303522746,10.71983498292628,52.815012672863524,43.13319291230763,-0.8392508966305599,-0.2769573721650467,1.8931705276836261,6.048618584207375,27.930426739095683,1.4040489196777344,-0.8454238552425082,0.3582746982574463,-1.9702625953212625,2.686811991836156,-0.8059939485319081,1.5225433450468007,-1.84433591796875,36.000016580335874,-7.844462383192699,1.1642686467893548,12,-0.4203348159790039,-0.35651397705078125,2.413072109222412,4.819542407989502,1.2279930114746094,0,0.029140393487338434,3.3999788141713934,10.413731575012207,-1.1986431184309827,10.33450698852539,1.367646004502359,8.877640724182129,0.029140393487338434
3855,2008-12-02,9.383803367614746,9.674296379089355,8.974472045898438,9.20334529876709,3660874.0,0.03545416470231677,-1.1931034688870095,-0.1529854245696416,60.14781558767779,46.065355880728156,-0.9383868153145496,-0.6740719531114454,1.3944170199981798,5.663668378009625,27.41672026005233,0.699824333190918,-0.7495440650070222,0.7057663917541497,-1.5771209650693176,2.988653748577617,-0.4356772866575831,1.8472100701658833,-1.9577960746276855,39.425113275980515,-7.264269601718382,1.1414436784117334,12,-0.74163818359375,-0.6778173446655273,2.091768741607666,4.498239040374756,0.6822175979614258,1,0.021106889069315793,1.08955303522746,9.0625,3.3999788141713934,10.413731575012207,-1.1986431184309827,10.33450698852539,0.021106889069315793
3856,2008-12-03,9.793133735656738,10.0,8.917254447937012,9.146126747131348,3654512.0,0.04362094472851674,1.0414918733468432,3.585359151059062,65.36059072375792,49.41765781326497,-1.0943401575697536,-1.223431078073233,0.8234911555214524,5.1985394427356155,27.30925047748093,1.0827455520629883,-0.6370608502751196,1.1641724586486824,-0.9660351154339253,3.294380032731289,0.09906867160737853,2.229276245689986,-2.1717538243712156,58.52159273325241,6.779265225419529,1.0651037870413034,12,-1.1509685516357422,-1.0871477127075195,1.3105194568634033,4.088908672332764,-0.07042312622070135,2,0.031910112578386274,-1.1931034688870095,9.383803367614746,1.08955303522746,9.0625,3.3999788141713934,10.413731575012207,0.031910112578386274
3857,2008-12-04,9.304576873779297,10.008803367614746,9.10651397705078,9.617076873779297,3749027.0,-0.0498876942830474,-1.546589184009639,-0.48299323738716693,57.910092215188335,52.32618731621506,-0.2891186097775371,-0.8443758135822943,1.1730856686171265,5.632177281246239,27.19283355731307,0.9022893905639666,-0.3533593606397183,0.7176490306854255,-1.3176436655399186,2.7529417269107697,-0.29999731742724656,1.7352953787980976,-1.4995467012932195,23.46657776257523,-28.384318769541753,1.0176463481126723,12,-0.3213026523590088,-0.6095943450927734,1.5658016204833984,4.577465534210205,0.0,3,0.13481560501472045,1.0414918733468432,9.793133735656738,-1.1931034688870095,9.383803367614746,1.08955303522746,9.0625,0.13481560501472045
3858,2008-12-05,9.916373252868652,9.938380241394043,8.772006988525389,8.970069885253906,2744122.0,0.06575219780422525,1.3555545283569448,-3.0281707763671877,64.59165985097945,55.20089124486803,-0.5796084335031662,-1.4698274619050231,0.4339493326444348,4.951314071083168,26.533984668195032,1.1663732528686541,-0.09200502865159876,1.290272903442382,-0.8181114742789184,3.3986572811636835,0.23608071458173185,2.3444650923030323,-1.938711834854054,77.8443443962945,21.751938425349266,1.0541921888606507,12,-0.4995603561401367,-1.221390724182129,0.8703784942626953,3.6949820518493652,-1.4524650573730469,4,0.11096308151771606,-1.546589184009639,9.304576873779297,1.0414918733468432,9.793133735656738,-1.1931034688870095,9.383803367614746,0.11096308151771606
3859,2008-12-08,11.307217597961426,11.364437103271484,10.242076873779297,10.242076873779297,5005670.0,0.1402573611970912,-1.1074402734042392,1.1255806125544332,72.64055977813454,58.99856044698544,-1.6661142465000633,-2.8362285490235095,-1.0726852034990983,3.476792397265532,25.736864360895623,1.448063850402832,0.2380516840765008,2.573282766342164,0.15423980086606726,4.99232573181826,1.3637612836041164,3.782804249080212,-3.1672828091500183,97.792823614238,35.92337301383564,1.209521482738048,12,-1.35563325881958,-2.3239426612854004,-0.7515397071838379,2.304137706756592,-2.8565139770507812,0,-0.07940824243154199,1.3555545283569448,9.916373252868652,-1.546589184009639,9.304576873779297,1.0414918733468432,9.793133735656738,-0.07940824243154199
3860,2008-12-09,10.713027954101562,11.465668678283693,10.660210609436037,11.258803367614746,3951690.0,-0.05254958956189093,-1.4729676906477378,-0.5123974711719512,67.66524097091555,61.98177283356158,-0.9125946531255913,-2.1878177752665877,-0.5906654405898308,3.990800895140886,24.642874925047057,0.8054580688476562,0.5774626607820359,1.8734593391418457,-0.7005687347468399,4.447487413030531,0.5864453021975038,3.1604733760861885,-2.315132980133349,72.05882509136984,6.992270225835512,1.2870140369443426,12,-0.7108278274536133,-1.6791372299194336,-0.17825698852539062,2.898327350616455,-2.39876651763916,1,-0.03944122468803812,-1.1074402734042392,11.307217597961426,1.3555545283569448,9.916373252868652,-1.546589184009639,9.304576873779297,-0.03944122468803812
3861,2008-12-10,10.849472045898438,11.39084529876709,10.202465057373047,11.104754447937012,4840042.0,0.012736277024707698,1.8723427060630962,0.4677425837036312,70.78870854043282,63.38290197309735,-0.8268745307147185,-2.1977537358783614,-0.857317452728152,3.770149200913348,22.59123488033788,1.188380241394043,0.8423791961540612,1.8580548286437981,-0.8171875861873197,4.533297243474917,0.5204336212282392,3.195676036059357,-2.144799701498677,77.12420105582949,4.57619573634382,1.3376212074155593,12,-0.7306342124938965,-1.8155813217163086,-0.3147010803222656,2.76188325881958,-3.2570419311523438,2,-0.07221098658145708,-1.4729676906477378,10.713027954101562,-1.1074402734042392,11.307217597961426,1.3555545283569448,9.916373252868652,-0.07221098658145708
3862,2008-12-11,9.85035228729248,10.783451080322266,9.639084815979004,10.783451080322266,4326570.0,-0.09208925138285107,1.4528298029997189,3.6551630099782204,62.28910390383234,63.80097602708692,0.10766798432124958,-1.0609875944187444,0.02284052703568662,4.675726070804885,20.405637748875023,1.2103872299194336,1.0406024854164482,0.7370160579681393,-1.8561416144324951,3.3301737303687737,-0.5595627782321788,2.0335948941684565,-0.8695803095043271,40.032692407777795,-33.465216934277784,1.2965788362003174,12,0.26848554611206055,-0.8164615631103516,0.6844186782836914,3.761003017425537,-1.9850354194641113,3,-0.012958082526764891,1.8723427060630962,10.849472045898438,-1.4729676906477378,10.713027954101562,-1.1074402734042392,11.307217597961426,-0.012958082526764891
3863,2008-12-12,9.304576873779297,9.445423126220703,7.394365787506103,7.482394218444824,6828496.0,-0.05540668979090879,-1.0528643548961336,-1.9528292919743466,55.60224212892393,64.11066818887141,0.5359220033145036,-0.44403625536134506,0.4759068517266929,5.1149099709423425,19.18523571392917,2.455986499786378,1.2282974804472158,0.1316016197204597,-2.419087514744806,2.6822907541857255,-1.1437429475121732,1.4069461869530926,2.1610918045043963,46.91891361363088,-22.52116345021605,1.275344567232633,12,0.12544035911560059,-0.27068614959716797,1.197183609008789,4.306778430938721,-1.8045768737792969,4,0.0,1.4528298029997189,9.85035228729248,1.8723427060630962,10.849472045898438,-1.4729676906477378,10.713027954101562,0.0
3864,2008-12-15,9.049296379089355,9.454224586486816,8.820423126220703,9.247359275817873,3970093.0,-0.027436013281735838,1.071945653393857,-0.10869541324448714,49.8009987093294,62.96102186905492,0.8818707287663194,-0.08422615326186289,0.6429653061476781,5.280710207535257,17.912118405154548,0.6338014602661133,1.1506530963188482,-0.19278099536895787,-2.6446833442233952,2.2591213534854795,-1.4187321697961774,1.0331701790582617,2.334946241378786,40.64867281999676,-24.430524683150097,1.225951174427219,12,0.380720853805542,-0.015405654907226562,1.2555010318756104,4.562058925628662,-1.2940144538879395,0,-0.06468880662881538,-1.0528643548961336,9.304576873779297,1.4528298029997189,9.85035228729248,1.8723427060630962,10.849472045898438,-0.06468880662881538
3865,2008-12-16,9.066901206970217,9.423415184020996,8.573944091796875,9.242958068847656,7917466.0,0.0019454361028048428,2.163936027563915,0.8888937038962871,51.09303492199596,61.37573789108137,0.9103153517505174,0.03626133372254081,0.5366591771272251,5.170710738367218,16.506109694230254,0.8494710922241211,1.0549066022093285,-0.2616638183593736,-2.547017577664855,2.0236899409461078,-1.4043406980121151,0.881013061293368,2.237543876838684,41.850218792598994,-20.114075049411177,1.1426768796527407,12,0.36311602592468084,-0.033010482788087714,1.131161928176878,4.544454097747801,-1.426056385040284,1,-0.0679612110018214,1.071945653393857,9.049296379089355,-1.0528643548961336,9.304576873779297,1.4528298029997189,9.85035228729248,-0.0679612110018214
3866,2008-12-17,9.595069885253906,9.757923126220703,8.838027954101562,8.91285228729248,3809690.0,0.05825239144302774,-1.2116419707087787,-3.8749844265447906,45.216396020486876,59.965327202781204,0.3923572740602346,-0.33981851726030676,-0.05802379779807154,4.571185454574273,14.807172112145551,0.9198951721191406,1.1216025595631596,0.15889046192169154,-1.9483266273393536,2.2661075511827367,-0.894718082708831,1.212499006552214,1.6311736126289382,64.93504611443777,6.4270886170165795,1.0536085446305228,12,-0.1650526523590088,-0.5611791610717773,0.45224547386169434,4.016285419464111,-1.875,2,-0.13348609901840347,2.163936027563915,9.066901206970217,1.071945653393857,9.049296379089355,-1.0528643548961336,9.304576873779297,-0.13348609901840347
3867,2008-12-18,9.190140724182127,9.845951080322266,9.000880241394043,9.639084815979004,3259866.0,-0.0422017938289424,-1.0425535347947352,-0.6580658328638733,42.40437356452897,57.50007317095337,0.8709346592234866,0.24291686445702965,0.278854902577665,4.886358349680792,12.924477714417762,0.8450708389282227,1.0898970836078732,-0.3510122776031519,-2.1533765681819848,1.451352012975681,-1.2521944228925683,0.5501698676862645,1.9594652194931825,73.24953946893677,18.206072114737054,0.9011821452894162,12,0.23987650871277033,-0.15624999999999822,0.2255725860595721,3.8380281925201434,-0.9022884368896467,3,-0.17385050538257352,-1.2116419707087787,9.595069885253906,2.163936027563915,9.066901206970217,1.071945653393857,9.049296379089355,-0.17385050538257352
3868,2008-12-19,9.590668678283693,9.691901206970217,9.216548919677734,9.691901206970217,3758797.0,0.0435823526670982,8.3912953367876,0.2254902793827739,53.71747074654425,55.3975077229989,0.4686280900922011,0.009255109496089986,-0.1590871826918594,4.400513876609159,11.827209408352013,0.5017604827880895,0.9853351770757044,-0.056118106842038884,-1.5746429210319093,1.4624067073478315,-0.8153805139369741,0.7031443002528963,1.4838324622682322,79.9307390335555,21.549843580756402,0.7592624070949353,12,-0.16065144538879572,-0.5567779541015643,-0.3323059082031268,3.4375002384185773,-1.6637315750122097,4,-0.17989901104206285,-1.0425535347947352,9.190140724182127,-1.2116419707087787,9.595069885253906,2.163936027563915,9.066901206970217,-0.17989901104206285
3869,2008-12-22,9.348591804504396,9.621479034423828,9.176937103271484,9.617076873779297,4363376.0,-0.02524087546965681,2.20633927066746,2.652162034856318,49.749371221935114,53.40685552866774,0.4510935629300814,0.35626006264466703,0.05050472187705779,4.5556329342743584,10.74461352649911,0.44454193115234375,0.9845294652142798,-0.35321264266967667,-1.7316597406629946,1.0252344553236412,-1.0424361916663365,0.33601090632698316,1.6523066289866133,60.89964282394023,0.1159713307150767,0.6892235489966592,12,0.04401373863220037,-0.3147010803222674,-0.1771569252014178,3.2746477127075178,-1.9190149307250985,0,-0.19774013489536424,8.3912953367876,9.590668678283693,-1.0425535347947352,9.190140724182127,-1.2116419707087787,9.595069885253906,-0.19774013489536424
3870,2008-12-23,9.049296379089355,9.467430114746094,8.89084529876709,9.366196632385254,2922474.0,-0.032015027682654074,1.2203358085626776,1.1803272865480121,44.621263047731645,50.49936158503427,0.5471039058235405,0.6880595136834575,0.2823769445682913,4.76633124943082,10.801250512176859,0.5765848159790039,0.8634936329627241,-0.650747537612915,-2.032599959198569,0.7311048839727388,-1.341673748405741,0.04017867317991097,1.8794714014819558,20.960767690683177,-38.45217841910421,0.6909262107928267,12,0.0396120548248291,-0.015405654907226562,0.12213850021362305,3.5739431381225586,-1.351233482360839,1,-0.14299614021683282,2.20633927066746,9.348591804504396,8.3912953367876,9.590668678283693,-1.0425535347947352,9.190140724182127,-0.14299614021683282
3871,2008-12-24,9.075703620910645,9.172534942626953,8.89964771270752,9.049296379089355,768163.0,0.002918154154206931,1.4800052002080084,-0.08332982238620017,48.2264652348285,48.93684617736718,0.27114093398808414,0.7138509673996367,0.20278760362902837,4.651424325981967,11.030128632624756,0.2728872299194336,0.5160746899054658,-0.634243440628051,-1.9939410768908825,0.7254541956347804,-1.314092258759466,0.0456053775033638,1.7823761197993626,19.354748522467776,-42.76257780897083,0.6798488181314157,12,-0.45554518699645996,-0.041812896728515625,0.020907163619995117,3.5475358963012695,-1.298414707183837,2,-0.15809890438409224,1.2203358085626776,9.049296379089355,2.20633927066746,9.348591804504396,8.3912953367876,9.590668678283693,-0.15809890438409224
3872,2008-12-26,9.273768424987793,9.322182655334473,9.0625,9.102112770080566,930611.0,0.021823630690275264,-1.0701643681481594,6.500325027085591,44.679303721723684,47.72318635434493,-0.019348091929598965,0.45560271290288057,0.0007053325970467483,4.349019452746285,11.869212813382804,0.25968265533447266,0.23849052313551766,-0.3831417083740227,-1.7228677039540248,0.9565842872059793,-1.0530047061640246,0.2867212894159792,1.5150370366581356,47.80229723037058,-11.816506493203974,0.6698629977900011,12,-0.06382083892822266,-0.23987770080566406,-0.3025979995727539,3.349471092224121,-1.1927824020385742,4,-0.16753691363992973,1.4800052002080084,9.075703620910645,1.2203358085626776,9.049296379089355,2.20633927066746,9.348591804504396,-0.16753691363992973
3873,2008-12-29,8.873238563537598,9.260562896728516,8.754401206970215,9.238555908203123,2759798.0,-0.04318954745203507,1.4731148724997962,-2.1281987177350254,25.893627945654117,45.06681182504767,0.3504114878579241,0.7745150677991965,0.3944671658143264,4.648708130165012,12.845840001866515,0.5193672180175781,-0.11155170962448935,-0.7066469192504883,-2.0402860860454,0.6269922475444236,-1.3734665026479433,-0.03982733585303322,1.847678104625535,13.705500568083703,-39.38738614371995,0.6668195833974556,12,0.33670902252197266,0.16065216064453125,-0.245377779006958,3.7500009536743164,-0.545773506164549,0,-0.06597211063958308,-1.0701643681481594,9.273768424987793,1.4800052002080084,9.075703620910645,1.2203358085626776,9.049296379089355,-0.06597211063958308
3874,2008-12-30,9.326584815979004,9.335387229919434,8.89964771270752,8.970069885253906,2980182.0,0.051091408080057965,1.329411944643417,-0.9759047467387918,35.87444599755034,43.37585750010928,-0.06645324049994628,0.3604481691938357,-0.07073493924096397,4.104355644074813,13.48946256475559,0.46214866638183594,-0.3085130606999602,-0.2665049076080326,-1.5837033085012475,1.0506934932851824,-0.92510410805464,0.3920942928385749,1.3278008345709882,80.24690202162733,28.33227175405824,0.6585992004466077,12,-0.026408672332763672,0.04841494560241699,-0.929797887802124,3.0941901206970215,-0.06161975860595703,1,-0.15007076441416578,1.4731148724997962,8.873238563537598,-1.0701643681481594,9.273768424987793,1.4800052002080084,9.075703620910645,-0.15007076441416578
3875,2008-12-31,9.581866264343262,9.652289390563963,9.286972045898438,9.445423126220703,2834093.0,0.02737137477449303,1.6349175777878109,0.38271367161272546,37.390540797192585,42.50631803085435,-0.269327623408671,0.12729224570486508,-0.3460760158939955,3.7367720683228995,13.986727036827947,0.36531734466552557,-0.38422933781061097,-0.02112660408019984,-1.3346729466151128,1.2924197384547131,-0.6778997753476563,0.6356465671872567,1.007318988945853,92.15680443205783,41.636924881712474,0.6567731712674565,12,-0.2816901206970215,-0.15184903144836426,-1.4623680114746094,2.8389086723327637,-0.47535228729248225,2,-0.22462110524055423,1.329411944643417,9.326584815979004,1.4731148724997962,8.873238563537598,-1.0701643681481594,9.273768424987793,-0.22462110524055423
3876,2009-01-02,10.105633735656738,10.16285228729248,9.326584815979004,9.612675666809082,1876218.0,0.05466236501990829,1.7536190924791961,3.6129194595690253,52.804639774959924,43.661903165346686,-0.7968529152014394,-0.39195906263826785,-0.8934534520754269,3.1022566496795516,14.609985469220579,0.8362674713134766,-0.3597554569713193,0.4870158672332767,-0.8433802313588394,1.8174119658253929,-0.17818218206278047,1.152213916529334,0.41965512831671603,95.93748391867113,42.26969010726486,0.6651980492960577,1,-0.6470069885253906,-0.6756165027618408,-1.8023765087127686,2.315141201019287,-1.4436616897583008,4,-0.23824046090581574,1.6349175777878109,9.581866264343262,1.329411944643417,9.326584815979004,1.4731148724997962,8.873238563537598,-0.23824046090581574
3877,2009-01-05,10.558979034423828,10.616196632385254,9.911972045898438,10.04401397705078,4269997.0,0.04486065007160356,1.2377639119116814,1.044642718957489,64.06713883104236,44.81186628584648,-1.1573127679358084,-0.7868515069721305,-1.3436343129649657,2.546562477065965,15.088042366954275,0.7042245864868164,-0.3343766131288639,0.8776410579681393,-0.5075635887504646,2.262845704686743,0.18503873460883824,1.5702433813274403,-3.1646132469177255,96.92675160866986,40.65355188596976,0.6926023233593016,1,-0.8736801147460938,-1.1289618015289307,-2.2183098793029785,1.7341551780700684,-2.244717597961426,0,-0.26344309536256305,1.7536190924791961,10.105633735656738,1.6349175777878109,9.581866264343262,1.329411944643417,9.326584815979004,-0.26344309536256305
3878,2009-01-06,11.016724586486816,11.289612770080565,10.409331321716307,10.691020965576172,4258637.0,0.043351307978798825,1.0201988809526759,0.6324771287825454,71.104804329732,47.184692186712795,-1.5550269097423097,-1.2205110022799452,-1.7816216727962875,1.9933616165648136,15.398881935027408,0.8802814483642578,-0.2746846288085081,1.2803690433502197,-0.2262296880104504,2.78696777471089,0.5270696776698838,2.0336684090305557,-3.5579221820831304,88.58191743214455,29.07932328100624,0.7532993656803354,1,-0.9947175979614258,-1.586707353591919,-2.342648983001709,1.062941074371338,-1.3380279541015625,1,-0.266480163000407,1.2377639119116814,10.558979034423828,1.7536190924791961,10.105633735656738,1.6349175777878109,9.581866264343262,-0.266480163000407
3879,2009-01-07,10.409331321716307,10.823062896728516,10.202465057373047,10.8186616897583,2595533.0,-0.055133743246658096,1.9684247019003567,-1.256757192006447,62.78290778732659,49.20265271333446,-0.8731670984406659,-0.7207893804332599,-1.172188358160712,2.490467672739152,15.665702497963757,0.8142595291137695,-0.16245085132248782,0.7178700923919656,-0.6375647818801067,2.073304966664038,0.04015265525592859,1.3955875295280027,-2.797296502685546,56.043965463462634,-5.456423992694916,0.6777174371360363,1,-0.3873243331909162,-0.9793140888214094,-1.7352557182311994,1.6703343391418475,-1.00352096557617,2,-0.19999999999999973,1.0201988809526759,11.016724586486816,1.2377639119116814,10.558979034423828,1.7536190924791961,10.105633735656738,-0.19999999999999973
3880,2009-01-08,10.29049301147461,10.396126747131348,9.898768424987793,10.35651397705078,3614298.0,-0.011416517216026434,5.848472114614385,0.16129017226837392,57.181824843225904,50.197692669823056,-0.6255308484573643,-0.669557977824585,-1.019304156653078,2.5013544846897453,15.771917189143775,0.5105628967285138,-0.18680537176588352,0.6201585292816159,-0.6802892706245327,1.9206063291877644,-0.030065370671458425,1.2703824292346901,-2.5313550744018567,49.10313138850675,-11.468626291506304,0.6502238999530744,1,-0.26848602294921875,-0.8604757785797119,-1.616417407989502,1.789172649383545,-1.426055908203125,3,-0.09965780579783967,1.9684247019003567,10.409331321716307,1.0201988809526759,11.016724586486816,1.2377639119116814,10.558979034423828,-0.09965780579783967
3881,2009-01-09,10.066020965576172,10.352112770080566,9.8063383102417,10.246479034423828,4597619.0,-0.02181353659617047,1.7865145561577003,2.733344889351203,59.39565533280861,51.83284284883249,-0.2746965907197989,-0.5341770934030379,-0.8256928512665969,2.6254532613205743,16.378122870206003,0.5457744598388672,-0.16138182583859084,0.434859037399292,-0.7588564272925815,1.6285745020911655,-0.16199869494664476,1.0317167697452287,-2.1656640351831067,17.507390733518267,-39.748013534643846,0.5968577323459366,1,-0.04401397705078125,-0.6360037326812744,-1.3919453620910645,2.0136446952819824,-1.2367963790893555,4,-0.09532137791156203,5.848472114614385,10.29049301147461,1.9684247019003567,10.409331321716307,1.0201988809526759,11.016724586486816,-0.09532137791156203
3882,2009-01-12,9.722710609436037,10.061619758605957,9.564261436462402,10.061619758605957,3584080.0,-0.034105865397478285,1.9350539716128452,1.87804929607237,51.434030614527735,54.67066536759622,0.15532763238521774,-0.21177758243863565,-0.49474035815489437,2.871629715469462,17.17875653712502,0.5017595291137695,-0.0720114669978642,0.09793076515197896,-1.092209963207603,1.288071493511561,-0.49713959902781113,0.693001129331769,-1.6867834454554718,9.183588866005477,-43.33622652639592,0.5950703641797905,1,0.37191963195800604,-0.29269337654113947,-1.0486350059509295,2.0510573387145996,-1.6153163909912127,0,-0.10909905746944037,1.7865145561577003,10.066020965576172,5.848472114614385,10.29049301147461,1.9684247019003567,10.409331321716307,-0.10909905746944037
3883,2009-01-13,9.304576873779297,9.823944091796877,8.987675666809082,9.674296379089355,4811187.0,-0.04300588101953118,1.4999992872548256,1.0909103699785072,49.539586135290804,56.18901427178961,0.7164204222117903,0.21750789615447452,-0.07321986818546655,3.1925853688923933,16.58182322490539,0.8362684249877947,-0.01964563411843656,-0.3202029705047611,-1.510343698864343,0.8699377578548209,-0.9152733346845512,0.274867393675029,-1.1385022855547309,17.266176957334807,-32.78114235216508,0.5950703641797905,1,0.8340673446655273,0.12544035911560059,-0.4654484987258911,1.9740324020385742,-1.483273983001709,1,-0.10643315120622487,1.9350539716128452,9.722710609436037,1.7865145561577003,10.066020965576172,5.848472114614385,10.29049301147461,-0.10643315120622487
3884,2009-01-14,8.463908195495605,9.423415184020996,8.375880241394043,9.102112770080566,6739888.0,-0.0903500169527034,-1.5729725677957962,1.7261858393155163,44.499579912656245,56.978907506841125,1.5889439450576006,1.0667657713492211,0.7372988334650863,3.926687027463121,16.163647845348123,1.0475349426269531,0.02730204402390335,-1.131602239608764,-2.407069033676109,0.14386455445858104,-1.7693356366424364,-0.49386884257509145,-0.17289207999679945,4.35728777906912,-47.32989046638405,0.6377333970336725,1,1.3688383102416992,0.966109037399292,0.5919895172119141,2.6012325286865234,-1.0035209655761719,2,0.1435257104438048,1.4999992872548256,9.304576873779297,1.9350539716128452,9.722710609436037,1.7865145561577003,10.066020965576172,0.1435257104438048
3885,2009-01-15,8.450703620910645,8.653168678283691,8.036972045898438,8.477112770080566,7217462.0,-0.0015601037109532756,2.2558124300845535,0.04138038212448782,44.11277288253501,56.013144518793915,1.592262483415574,1.087179663844971,0.7190108228491887,3.822397280400983,15.670451202312682,0.6161966323852539,0.2215712637191043,-1.1139969348907464,-2.4704275279627215,0.24243365818122875,-1.7922122314267348,-0.4357816383547579,2.83890914916992,17.87068797549515,-36.3404539893349,0.6782152965359877,1,1.2125887870788574,0.9793136119842529,1.016726016998291,2.152289390563965,-0.43133735656738104,3,0.11302097175271308,-1.5729725677957962,8.463908195495605,1.4999992872548256,9.304576873779297,1.9350539716128452,9.722710609436037,0.11302097175271308
3886,2009-01-16,8.314261436462402,8.675175666809082,7.728872776031494,8.591548919677733,5510054.0,-0.016145659647869515,3.2574382957726837,10.499674996388782,40.8557054909611,53.434096369896,1.6180288805844736,1.1834216238376314,0.7937728565188706,3.8490572820430113,15.588541649295685,0.9463028907775879,0.3214643691834933,-1.1863986968994134,-2.653238907156579,0.28044151335775247,-1.9198188020279972,-0.45297859177082955,2.9102985191345194,25.094391496537803,-28.691155118576766,0.733420105128583,1,1.194981336593628,1.0783441066741943,1.2037839889526367,2.246917724609375,-0.5237684249877939,4,0.06617252428415021,2.2558124300845535,8.450703620910645,-1.5729725677957962,8.463908195495605,1.4999992872548256,9.304576873779297,0.06617252428415021
3887,2009-01-20,7.592430114746094,8.380282402038574,7.548415184020996,8.314261436462402,4192749.0,-0.08681845371745223,-1.0543452021370676,2.60318754148655,38.498033911241414,49.8111218789526,2.0951269719277157,1.875581290548995,1.4645551905337317,4.456005285579993,15.646731945652942,0.8318672180175781,0.378975983187388,-1.8283444881439213,-3.522761419525409,-0.13392755676243429,-2.6755529538346643,-0.9811360224531782,3.4923023536682116,1.9342725365821953,-54.56977716978114,0.8472084656907435,1,1.593308925628662,1.7495591640472394,1.9839341640472412,2.9687490463256836,0.04841470718383878,1,0.1628983675909783,3.2574382957726837,8.314261436462402,2.2558124300845535,8.450703620910645,-1.5729725677957962,8.463908195495605,0.1628983675909783
3888,2009-01-21,7.865316867828369,7.900527954101562,7.381162166595459,7.865316867828369,4481293.0,0.03594195125382482,13.750064325664255,-0.0,36.43789789565987,46.883898557656295,1.4842912500612808,1.5460761201921613,1.1753730686132968,4.07041266363224,15.756870674137458,0.5193657875061026,0.30405126019313755,-1.4691901445388797,-3.2975759340517765,0.3591956449740179,-2.383383039295328,-0.5549972497824314,3.007236563522337,23.706891217780413,-28.563094249808525,0.9141928947564487,1,1.0233275890350342,1.4700706005096436,1.7110474109649658,2.695862293243408,-0.2728867530822754,2,0.030777825570718953,-1.0543452021370676,7.592430114746094,3.2574382957726837,8.314261436462402,2.2558124300845535,8.450703620910645,0.030777825570718953
3889,2009-01-22,7.5,7.781690120697021,7.389965057373048,7.781690120697021,5751114.0,-0.04644655440680723,1.7812481485305942,-100.0,31.0648418325181,43.98201155646654,1.5572849032133327,1.8612262547062848,1.5192460354244606,4.308721516061858,15.84229194481059,0.4753518104553214,0.10979065103393282,-1.742077422142028,-3.74594617200467,0.26179132772061386,-2.744011797073348,-0.740143047210708,3.093242130170287,9.183662564951803,-36.469477865907955,1.0019343749313208,1,1.3666374683380127,1.8353874683380127,1.7319539785385132,2.9951581954956055,-0.36531686782836914,3,0.04284038543701163,13.750064325664255,7.865316867828369,-1.0543452021370676,7.592430114746094,3.2574382957726837,8.314261436462402,0.04284038543701163
3890,2009-01-23,7.755281925201416,7.922534942626952,7.26232385635376,7.389965057373048,3969638.0,0.03403759002685547,-1.1276566645485802,-1.296874973550438,27.525245225195533,40.44085487784286,1.010868057854136,1.5853089909430302,1.2627810004319535,3.927821363429363,15.627831900190458,0.6602110862731925,-0.18013530975722247,-1.422094774246215,-3.532881606363075,0.6886920578706448,-2.477488190304644,-0.36670135818778604,2.5809938078828853,34.89099601244024,-4.219691181584366,1.0553934160584297,1,0.9066898822784424,1.520686388015747,1.4766720533370972,2.3217430114746094,-0.686619758605957,4,-0.03802501290426308,1.7812481485305942,7.5,13.750064325664255,7.865316867828369,-1.0543452021370676,7.592430114746094,-0.03802501290426308
3891,2009-01-26,7.6408448219299325,7.896127223968506,7.473591804504394,7.764084815979004,2345386.0,-0.014756021041557599,1.1818143765873594,-0.33735095447870617,20.161999103851358,36.96618470998993,0.8326819633677855,1.6724877310809125,1.4000795514885427,3.9176511523638977,15.40178216827276,0.4225354194641122,-0.4134107023139961,-1.464788937568664,-3.684836438132483,0.7552585629951549,-2.5748126878505735,-0.35476518728675455,2.388035723481315,33.85822909420194,1.9757521701887164,1.1100237502819092,1,0.9022891521453849,1.6351234912872306,1.5911091566085807,2.1852993965148917,-0.176055908203125,0,0.04953921342924539,-1.1276566645485802,7.755281925201416,1.7812481485305942,7.5,13.750064325664255,7.865316867828369,0.04953921342924539
3892,2009-01-27,7.720069885253906,7.904930114746094,7.570423126220702,7.645246028900146,2480115.0,0.010368626136286752,-1.9804204806403283,-0.6071394025219401,13.463405198928669,32.95772016150525,0.49115866563786703,1.5503843309253238,1.3580200802188713,3.7203936230033463,15.351962555092925,0.3345069885253915,-0.6176669302229882,-1.3078789472579953,-3.610359112272855,0.9946012177568644,-2.459119029765425,-0.15663886475056543,2.032154991251593,69.3332842203642,42.779579010120344,1.15124008250743,1,0.6227996349334717,1.5558984279632568,1.511884093284607,1.8882050514221191,-0.7086257934570312,1,0.009122084031288002,1.1818143765873594,7.6408448219299325,-1.1276566645485802,7.755281925201416,1.7812481485305942,7.5,0.009122084031288002
3893,2009-01-28,8.28785228729248,8.455105781555176,7.759683132171631,7.759683132171631,6036704.0,0.07354627749200748,-1.6333330624898998,7.058833650910907,26.2795275380647,30.933269897661745,-0.2637490553523065,0.987107136382253,0.8122063437137967,3.0392823644534097,14.710328078341645,0.7350358963012695,-0.8230487596389047,-0.7108272314071655,-3.036355789240229,1.614701326425898,-1.8735915103236973,0.45193704750936625,1.2153824871978447,85.97786479414899,60.54563278273701,1.162764278916532,1,-0.31910252571105957,0.9881160259246826,0.9441016912460327,1.320422649383545,-1.6065144538879395,2,-0.07806696390506207,-1.9804204806403283,7.720069885253906,1.1818143765873594,7.6408448219299325,-1.1276566645485802,7.755281925201416,-0.07806696390506207
3894,2009-01-29,7.9269371032714835,8.27464771270752,7.7772889137268075,8.160210609436035,3954870.0,-0.043547492343025684,1.152380225218064,-0.4416643870677694,24.929975190632348,28.801847931894784,0.014512725167201701,1.3046794146073042,1.2056803966643015,3.2872036293812856,14.136828972967402,0.5105633735656729,-0.9838208368267765,-1.0017600297927869,-3.3695950984276424,1.3660750388420686,-2.1856775641102155,0.18215750452464086,1.352206579405185,55.71959407462479,31.906744244430044,1.1839175343174277,1,0.04181265830993741,1.3490312099456796,1.3050168752670297,1.3666367530822763,-1.205986022949217,3,-0.04219876910431608,-1.6333330624898998,8.28785228729248,-1.9804204806403283,7.720069885253906,1.1818143765873594,7.6408448219299325,-0.04219876910431608
3895,2009-01-30,7.429576873779298,8.028168678283691,7.3591551780700675,7.869718074798584,3641334.0,-0.06274305233063127,-1.3030335362475574,1.8868032133439516,23.56575352813664,26.880742158247628,0.39313600172747076,1.7207518754714917,1.741133343251497,3.665633183979385,14.13652048253824,0.6690135002136239,-1.130954001369897,-1.3915057897567733,-3.8289620993215765,1.0459505198080299,-2.610233944539174,-0.1727776349743717,1.6478848262650798,6.425626801544726,-17.433624992002667,1.2187281547824014,1,0.42913794517517,1.8463914394378653,1.783671259880065,1.8133811950683585,-0.4401397705078143,4,-0.03969186221740506,1.152380225218064,7.9269371032714835,-1.6333330624898998,8.28785228729248,-1.9804204806403283,7.720069885253906,-0.03969186221740506
3896,2009-02-02,7.6980628967285165,7.772887229919434,7.240316867828369,7.310739040374756,4840269.0,0.036137458096270336,-1.0166695406216228,-0.8799990899665601,29.390683682757015,25.86881435508269,0.03134654935948333,1.330883692860671,1.511239845713237,3.2884091996046356,14.839576571390412,0.5325703620910645,-1.1863178413175266,-1.0026412248611445,-3.4106082670581506,1.4053258173358616,-2.2066247459596466,0.20134229623735855,1.1978850189468,37.68111675433759,11.471210155902046,1.2039835210985028,2,0.14964842796325595,1.5669019222259513,1.3633366823196402,1.5448951721191397,-0.4709501266479501,0,-0.08176092330975071,-1.3030335362475574,7.429576873779298,1.152380225218064,7.9269371032714835,-1.6333330624898998,8.28785228729248,-0.08176092330975071
3897,2009-02-03,7.7772889137268075,7.900527954101562,7.561620235443115,7.702465057373048,4620566.0,0.010291682214230713,1.1095902608861015,0.19318163631372012,33.3012631054081,25.52029937838805,-0.02112069809433681,1.0883769016709435,1.483674045337298,3.0937580867919356,16.038883829424353,0.3389077186584464,-1.2428501465713904,-0.7843307018280017,-3.057958457340397,1.4892970536843935,-1.9211445795841984,0.3524831759281959,0.9199832762068754,44.20290964387232,16.165142730714038,1.1368138777561974,2,0.07042241096496493,1.4876759052276602,1.0497356653213492,1.3380279541015616,-0.06161975860595792,1,-0.040181096969207575,-1.0166695406216228,7.6980628967285165,-1.3030335362475574,7.429576873779298,1.152380225218064,7.9269371032714835,-0.040181096969207575
3898,2009-02-04,8.080986022949219,8.419894218444824,7.768486022949219,7.8125,6256179.0,0.03904922558378798,-2.6543206574076055,3.5882409171727727,45.256276360715006,27.097125437076595,-0.32520688942433207,0.5833746269573155,1.2237447455160186,2.6690455972553213,16.64748802306954,0.6514081954956055,-1.266424142985577,-0.3338466644287106,-2.2981121758468053,1.630418846989384,-1.315979420137758,0.6482860912803368,0.441451528331827,71.26867557108571,38.573400831227154,0.9821327557090476,2,-0.2332746982574463,1.183978796005249,1.0409331321716309,1.0343308448791504,-0.0264091491699201,2,-0.13235289952425955,1.1095902608861015,7.7772889137268075,-1.0166695406216228,7.6980628967285165,-1.3030335362475574,7.429576873779298,-0.13235289952425955
3899,2009-02-05,8.327465057373049,8.375880241394043,7.90933084487915,8.036972045898438,5625245.0,0.03050110886516233,1.409094938173724,1.081966980193806,48.556711600989665,29.433955034387054,-0.49390583887784256,0.18227579219909984,0.9999689104906455,2.2901600112433353,17.526198083072327,0.4665493965148926,-1.2096490081469629,0.016725683212282405,-1.7086276865529246,1.7420790529774894,-0.845951001670322,0.8794023680948859,-1.0871481895446795,92.16421364622917,55.21459087166086,0.8626766848826037,2,-0.4797537326812762,0.9374997615814191,0.794454097747801,0.7064256668090803,-0.21126842498779475,3,-0.19767446787555643,-2.6543206574076055,8.080986022949219,1.1095902608861015,7.7772889137268075,-1.0166695406216228,7.6980628967285165,-0.19767446787555643
3900,2009-02-06,9.264965057373047,9.52464771270752,8.283451080322267,8.283451080322267,8274397.0,0.11257927755217012,-1.5291471367830354,3.378786883954222,59.37498942018077,33.79095395842366,-1.3351410582958048,-0.8811716304842108,0.06957447708562725,1.2550722304828135,18.714182926321403,1.2411966323852521,-1.1340894041889884,1.005502080917358,-0.5216932845861475,2.5326974464208636,0.24190439816560527,1.7690997636691108,-2.001936922073364,88.63200328811342,48.109774879861604,0.7635976827517528,2,-0.8824827671051025,-2.384185791015625e-07,0.07262289524078369,-0.23107433319091797,-1.0343313217163104,4,-0.2745843034805897,1.409094938173724,8.327465057373049,-2.6543206574076055,8.080986022949219,1.1095902608861015,7.7772889137268075,-0.2745843034805897
3901,2009-02-09,9.10651397705078,9.269366264343262,8.877640724182129,9.269366264343262,5072467.0,-0.017102177864790957,3.810807961912124,-0.16591947858125808,66.79685838637877,39.71689320147367,-1.0582020607399087,-0.8414307065968867,0.24010534830436292,1.307276736048541,19.862327800807595,0.3917255401611328,-0.9877389262682428,0.8950263500213609,-0.44161184827793143,2.231664548320654,0.22670725087171384,1.563345449171007,-1.7530210586547827,78.69954748471304,31.920770411901636,0.6683190991496465,2,-0.7240316867828351,0.1584508419036883,0.2585827112197894,-0.07262325286865057,-0.17165470123290838,0,-0.2324793965192956,-1.5291471367830354,9.264965057373047,1.409094938173724,8.327465057373049,-2.6543206574076055,8.080986022949219,-0.2324793965192956
3902,2009-02-10,8.661972045898438,9.308979034423828,8.58714771270752,9.014084815979004,4029392.0,-0.048815818245338094,-1.8771893145295409,2.1621604211684966,58.51363822361419,43.29846105542361,-0.520764511826405,-0.5063943136375215,0.644844173712368,1.6554720978548865,20.648437188971585,0.7218313217163086,-0.8443391136583642,0.5035213470458988,-0.6526284284960155,1.6596711225878131,-0.07455354072505926,1.081596234816856,-1.2216329357299802,50.877207273106414,1.131247562922887,0.5780748877709574,2,-0.27948975563049316,0.6029927730560303,0.7823499441146851,0.3719186782836914,0.07482433319091797,1,-0.16565041635031563,3.810807961912124,9.10651397705078,-1.5291471367830354,9.264965057373047,1.409094938173724,8.327465057373049,-0.16565041635031563
3903,2009-02-11,8.314261436462402,8.948062896728516,8.063380241394043,8.754401206970215,7278125.0,-0.04014219944298725,1.1383010356615164,1.2499966144570809,58.73466064833409,47.05453721739047,-0.1887644017122323,-0.2494701709365934,0.9453365599588057,1.8977219130345908,20.848184535782227,0.8846826553344727,-0.6555438858120812,0.2053265094757073,-0.8217671402686424,1.232420159220057,-0.30822031539646844,0.7188733343478821,-0.7905499821923829,25.068183193532818,-28.577270372835635,0.5135468248721748,2,0.06822085380554199,0.9507033824920654,1.2433966398239136,0.7196292877197266,-0.12324047088622869,2,-0.07199584544171433,-1.8771893145295409,8.661972045898438,3.810807961912124,9.10651397705078,-1.5291471367830354,9.264965057373047,-0.07199584544171433
3904,2009-02-12,9.678696632385254,9.788731575012207,8.147006988525389,8.147006988525389,15217856.0,0.16410780516704548,-1.1436778567617165,-3.480007366961349,66.66665840294488,51.84352664792472,-1.4288384020620288,-1.600277197741823,-0.407874643540449,0.42478021014662914,20.61440174190106,1.6417245864868182,-0.4024389518253173,1.5090222835540779,0.2714323737145037,2.746612193393652,0.8902273286342908,2.127817238473865,-2.074947727777735,93.6224616700992,36.05128417934722,0.6187949549197869,2,-1.1641724109649658,-0.6470067501068115,0.04731547832489014,-0.644805908203125,-0.625,3,-0.16780356077817282,1.1383010356615164,8.314261436462402,-1.8771893145295409,8.661972045898438,3.810807961912124,9.10651397705078,-0.16780356077817282
3905,2009-02-13,9.405810356140137,9.559859275817873,9.027289390563963,9.146126747131348,11829850.0,-0.028194527280876902,-1.1415943457368671,0.1695406181335699,64.8849383397608,55.78733272092514,-0.9455810554965538,-1.319836623318869,-0.13706207544798765,0.601159652120657,20.07063319473766,0.6514072418212908,-0.2586190991218409,1.1883806705474846,-0.16331845990127292,2.540079800996242,0.5125311053231059,1.8642302357718634,-1.6709624913083365,77.80618872162913,16.52350272464949,0.6758495652243787,2,-0.7306344509124756,-0.5875885486602783,0.3202017545700073,-0.3719196319580078,-0.21126842498779297,4,-0.13710819960483467,-1.1436778567617165,9.678696632385254,1.1383010356615164,8.314261436462402,-1.8771893145295409,8.661972045898438,-0.13710819960483467
3906,2009-02-17,8.864437103271484,9.159331321716307,8.763203620910645,8.987675666809082,8912374.0,-0.057557321737328304,-1.4324284756402752,-0.47457197629068154,58.95317704691308,58.63754538109235,-0.24737215480696229,-0.7748596841257811,0.3827079492920795,1.049207176982696,19.108274142350652,0.6426067352294922,-0.07600816728063897,0.6194986343383793,-0.7625507675361405,2.001548036212899,-0.07152606659887972,1.3105233352756391,-1.00635621582886,46.42862275462341,-13.26417752511523,0.6910247009372598,2,-0.08582830429077148,-0.0682222843170166,0.8615750074386597,0.16945362091064453,0.4181327819824219,1,-0.07149956170153637,-1.1415943457368671,9.405810356140137,-1.1436778567617165,9.678696632385254,1.1383010356615164,8.314261436462402,-0.07149956170153637
3907,2009-02-18,8.829224586486816,9.049296379089355,8.547534942626951,8.952465057373047,8480240.0,-0.003972335341143385,2.1666551308016735,1.0000154768814085,54.62057814895571,59.678023357563546,-0.05280322171597085,-0.6769461685444291,0.41121271122665704,1.0056137251149764,17.84116494818486,0.5017614364624041,0.17458646525035704,0.5224463939666748,-0.8472963936758511,1.8921891816092007,-0.16242499985458814,1.2073177877879377,-0.8553046577900174,44.387733105161395,-11.485294277139282,0.684871393821263,2,0.019806623458862305,-0.17825627326965332,0.8967875242233276,0.2046661376953125,0.7218313217163068,2,0.011964209121232416,-1.4324284756402752,8.864437103271484,-1.1415943457368671,9.405810356140137,-1.1436778567617165,9.678696632385254,0.011964209121232416
3908,2009-02-19,8.107394218444824,9.027289390563963,8.067782402038574,8.92165470123291,5425309.0,-0.08175467290148652,-1.147787457598893,6.6070867543160485,51.4508089116683,59.999589725416726,0.7522770605797273,0.0674058403986404,1.0980862497042452,1.6472951004095098,16.53793517058993,0.9595069885253888,0.36514653737446423,-0.21148784160613943,-1.56902923313595,1.1460535499236713,-0.8902585373710448,0.4672828541587659,1.6813373565673828,2.30174237730709,-51.376917026796356,0.6787706957649052,2,0.8186616897583008,0.42473626136779785,1.654929518699646,0.9264965057373047,1.4700708389282227,3,0.07763310179398974,2.1666551308016735,8.829224586486816,-1.4324284756402752,8.864437103271484,-1.1415943457368671,9.405810356140137,0.07763310179398974
3909,2009-02-20,7.821302890777588,8.080986022949219,7.6716551780700675,7.882923126220702,8299389.0,-0.03528770403397441,-1.268290846154348,0.07567631826135325,53.26007976651179,59.320155319453505,1.071721631302534,0.39927354277696914,1.3003376772261923,1.8497762479613993,15.326578337797725,0.43573904037475675,0.5237072494829622,-0.5136443138122555,-1.837571399989839,0.810282772365329,-1.1756078569010473,0.1483192292765363,1.9330097007751466,7.925399213253262,-49.593519448978576,0.6619635430887921,2,0.9088904857635498,0.6932213306427002,1.963027834892273,1.212587833404541,1.3600354194641113,4,0.0472706504225191,-1.147787457598893,8.107394218444824,2.1666551308016735,8.829224586486816,-1.4324284756402752,8.864437103271484,0.0472706504225191
3910,2009-02-23,7.460387229919434,7.997358798980713,7.442781925201416,7.922534942626952,5647056.0,-0.046145209551176514,-1.2300898530827316,7.499934224272111,48.05195069130381,57.23738779777851,1.2848544584645119,0.7767900997547752,1.5906464081624918,2.130529484091804,14.369051462415372,0.5545768737792969,0.5873348748619964,-0.859815239906311,-2.2170736285472117,0.4974431487345887,-1.5384444342267614,-0.1811860455858607,2.2106190650939936,1.0256217941506152,-56.56530697361391,0.67862919432045,2,1.155369520187378,1.0541369915008545,2.1709946393966675,1.5735034942626953,1.4744720458984375,0,0.21356926301036339,-1.268290846154348,7.821302890777588,-1.147787457598893,8.107394218444824,2.1666551308016735,8.829224586486816,0.21356926301036339
3911,2009-02-24,8.019366264343263,8.072182655334473,7.350351810455322,7.570423126220702,6873482.0,0.07492627623698644,1.6031813452791415,-0.9714278049595926,51.839464640580225,56.49581295521918,0.6207215908454256,0.26100479055617676,0.9617013932272425,1.4852507386984808,13.395950890803777,0.7218308448791504,0.6334632763302341,-0.31976227760314835,-1.6473660365734766,1.0078414813671799,-0.9835641570883116,0.34403960188201577,1.5179465684814435,39.378239069084806,-19.08388014745814,0.6638018794851639,2,0.5501754283905012,0.4951579570770246,1.5272885560989362,1.0145244598388654,1.2015848159790021,1,0.1465422114505852,-1.2300898530827316,7.460387229919434,-1.268290846154348,7.821302890777588,-1.147787457598893,8.107394218444824,0.1465422114505852
3912,2009-02-25,7.7904930114746085,8.036972045898438,7.579225063323975,7.935739040374756,6839629.0,-0.028540067297624372,1.6329084413847959,-0.32352878698080306,47.767251894072665,55.27721198252347,0.7967635220858034,0.5221978350261773,1.1487161353831867,1.6382672914558052,12.385812664704138,0.4577469825744629,0.5339185347688282,-0.5521566867828378,-1.8732045263076431,0.7688911527419684,-1.2126806065452405,0.10836723297956485,1.571862939560547,26.246725354605722,-29.331584107370524,0.660523919762403,2,0.7790486812591562,0.7240312099456796,1.660431146621705,1.2433977127075204,2.887324333190919,2,0.19152534654502862,1.6031813452791415,8.019366264343263,-1.2300898530827316,7.460387229919434,-1.268290846154348,7.821302890777588,0.19152534654502862
3913,2009-02-26,7.6408448219299325,7.922534942626952,7.508802890777588,7.922534942626952,4834362.0,-0.019209078209076025,1.9374977782367193,1.9393998089316016,44.64285142941797,52.83012231879825,0.9396568881413243,0.6544421159459466,1.2714985220825925,1.7277771209777013,12.281868054103976,0.41373205184936435,0.3971337008531055,-0.669454503059387,-2.027327570390045,0.688418564271271,-1.348391036724716,0.009482030605941993,1.5605507978588369,39.75902120475052,-10.729111522798412,0.6789365336653288,2,0.8142607212066642,0.8736793994903556,1.6230193376541129,1.3930459022521964,3.1998238563537607,3,0.24999998439841464,1.6329084413847959,7.7904930114746085,1.6031813452791415,8.019366264343263,-1.2300898530827316,7.460387229919434,0.24999998439841464
3914,2009-02-27,7.592430114746094,7.808098793029785,7.381162166595459,7.636444091796875,5117226.0,-0.006336302897407942,1.2045487001955,0.15624962970611883,34.848479612514765,49.492738015770925,0.7386946102618897,0.7130709929964851,1.3001606410835862,1.7197997475867162,12.227020818728727,0.42693662643432617,0.32821898703443075,-0.7011438608169556,-2.0868541200338875,0.6845663983999764,-1.3939989904254215,-0.008288731208489608,1.4608820002959995,33.53670822023413,-11.625548975696702,0.6928551296084662,2,0.6624114513397217,0.9220941066741943,1.5195858478546143,1.4414606094360352,3.736794471740721,4,0.26144922147806127,1.9374977782367193,7.6408448219299325,1.6329084413847959,7.7904930114746085,1.6031813452791415,8.019366264343263,0.26144922147806127
3915,2009-03-02,7.134683132171631,7.460387229919434,7.051055908203125,7.394365787506103,4997946.0,-0.06028991714858489,1.0898883516654738,5.900004333506653,33.055969241997616,46.61527048189142,0.9391662016915898,1.2096098399391977,1.7318611769136538,2.118482582711149,11.81934279164679,0.5413742065429688,0.26795444337633256,-1.1441461563110344,-2.5741336616619908,0.28584134903992187,-1.8591399089865135,-0.4291524036355563,1.7823921585035212,8.1897006618855,-31.378259319187986,0.7149937526754784,3,0.9154930114746094,1.2852106094360352,1.9663293361663818,1.899207592010498,3.3230624198913574,0,0.2868599964644982,1.2045487001955,7.592430114746094,1.9374977782367193,7.6408448219299325,1.6329084413847959,7.7904930114746085,0.2868599964644982
3916,2009-03-03,7.068662166595459,7.319541931152344,6.94982385635376,7.227112770080566,4111866.0,-0.009253524557870096,1.153850641206382,0.6101701450989198,35.35598012656375,44.47475959051454,0.808712976491182,1.2923177992340182,1.7535044448715134,2.1333109031293276,11.297690454574932,0.369718074798584,0.021798267156905027,-1.1786970853805538,-2.6880024577175536,0.33060828695644595,-1.9333497715490537,-0.42404439921205395,1.6618111858324909,10.931196996379251,-26.082358407571007,0.7546526861684999,3,0.9198944568634024,1.3006155490875244,1.9003078937530518,1.96522855758667,3.309858798980713,1,0.26400994491454743,1.0898883516654738,7.134683132171631,1.2045487001955,7.592430114746094,1.9374977782367193,7.6408448219299325,0.26400994491454743
3917,2009-03-04,7.4647889137268075,7.588027954101562,7.037851810455322,7.037851810455322,3723354.0,0.056039847116097,-1.5773170775292804,-2.6944492092869345,42.261418501098106,43.453716211562295,0.22203670353762384,0.9186801533388538,1.329742129887296,1.6900241333101311,10.797357317662165,0.5501761436462393,-0.20561611004142666,-0.7669453382492053,-2.3029744126033576,0.7690837361049478,-1.5349598754262823,0.0010691989278708292,1.052006499172239,52.941213957585795,13.821112394658542,0.7680145371770765,3,0.05061602592468173,0.9044888019561759,1.4447622299194327,1.5691018104553214,3.9260563850402823,2,0.2352594543385007,1.153850641206382,7.068662166595459,1.0898883516654738,7.134683132171631,1.2045487001955,7.592430114746094,0.2352594543385007
3918,2009-03-05,7.011444091796875,7.218309879302978,6.875,7.218309879302978,5667958.0,-0.06073109731157811,2.319155704206055,-0.4845345741116312,20.86539096578437,39.8543063448148,0.5627515963416112,1.3573829229404346,1.7367015033998783,2.106657623156373,11.217275688125339,0.5897889137268075,-0.3828695891887559,-1.1668130636215217,-2.796554231727459,0.46292810448441557,-1.9816836476744903,-0.35194247956855307,1.3173147343167368,14.622684416281267,-16.876063657609002,0.8148705840529684,3,0.46214723587036133,1.3204216957092285,1.7979748249053955,2.022446632385254,4.322182655334473,3,0.5229127131111508,-1.5773170775292804,7.4647889137268075,1.153850641206382,7.068662166595459,1.0898883516654738,7.134683132171631,0.5229127131111508
3919,2009-03-06,6.681337833404541,7.913732051849365,6.434858798980713,7.117076873779298,8319382.0,-0.04708106547958446,-2.1848344054971736,2.106385234735358,20.607786072669214,36.804954720522076,0.7980745401063709,1.6420299983172555,2.0234341375050846,2.401976963286975,11.233091446476779,1.4788732528686523,-0.544487717448753,-1.414612960815429,-3.1737565935664307,0.34453067193557185,-2.29418477719093,-0.5350411444399281,1.4438947570531653,16.66667741442474,-8.603763893807098,0.8795718163755004,3,0.5721828937530518,1.430457353591919,1.941021203994751,2.352552890777588,4.388204097747803,4,0.6225296413068406,2.319155704206055,7.011444091796875,-1.5773170775292804,7.4647889137268075,1.153850641206382,7.068662166595459,0.6225296413068406
3920,2009-03-09,6.7209510803222665,6.927816867828369,6.509683132171631,6.509683132171631,9539219.0,0.0059289393689496706,-2.9583262801284698,-0.4848497118113056,24.06816600652799,33.71925487229405,0.7180527109932084,1.4778221104417595,1.9496619678264127,2.3122036674812945,11.235552284331563,0.4181337356567383,-0.641998429898262,-1.2477990150451648,-3.0188952876860595,0.52329725759573,-2.1333471513656113,-0.3622508787247174,1.1927809715270987,19.34528741977073,-3.1145822246453783,0.8855481363204474,3,0.5149643421173087,1.3908441066741934,1.9014079570770255,2.3129396438598624,4.405810356140136,0,0.6856579449978057,-2.1848344054971736,6.681337833404541,2.319155704206055,7.011444091796875,-1.5773170775292804,7.4647889137268075,0.6856579449978057
3921,2009-03-10,6.9894371032714835,7.174295902252197,6.782569885253906,6.954225063323975,7162480.0,0.03994762344503533,-1.0697640142148273,0.1666700522049962,28.931467862455207,31.62638997989211,0.3219654606894178,1.0989410480542814,1.6485812555921546,2.0021996147131977,11.097461076906608,0.45334482192993075,-0.7332501234381805,-0.8734591484069831,-2.610980740525565,0.8640624437115987,-1.7422199444662736,-0.004698352347692669,0.9242949485778817,37.50005642572982,17.078039622074083,0.8687607960592909,3,0.18925976753234952,1.1223580837249765,1.577904462814332,2.0444536209106454,4.383801460266114,1,0.49622142635322164,-2.9583262801284698,6.7209510803222665,-2.1848344054971736,6.681337833404541,2.319155704206055,7.011444091796875,0.49622142635322164
3922,2009-03-11,7.227112770080566,7.530809879302978,6.914612770080566,6.9894371032714835,6390000.0,0.034004979699700844,-2.1818146004200485,6.749840882930658,38.66213647709919,30.961866096301137,-0.004503458623486445,0.7886944389088555,1.3740154821013775,1.7477204451042176,11.438906691139925,0.6161971092224112,-0.7573874531402653,-0.5640405178070065,-2.2810096067061068,1.1529285710920947,-1.4225250622565575,0.29444402664254365,0.44999956130981467,53.571458511611766,29.5826636077633,0.8584845444495505,3,-0.052817344665527344,0.8846824169158936,1.3292253017425537,1.8067779541015625,4.326583862304689,2,0.4360535521933573,-1.0697640142148273,6.9894371032714835,-2.9583262801284698,6.7209510803222665,-2.1848344054971736,6.681337833404541,0.4360535521933573
3923,2009-03-12,7.71566915512085,7.7904930114746085,7.0466551780700675,7.1875,5114726.0,0.06760049283620595,1.1948047288575034,2.2222264576420043,48.70689765876855,32.50169032366267,-0.5378952590836725,0.2666657694723611,0.8663977142437229,1.2460147729524564,11.978611736281518,0.743837833404541,-0.845910754120327,-0.045554518699645996,-1.744907871338686,1.653798833939394,-0.895231195019166,0.804122157619874,-1.2808103561401367,86.60717567618983,58.083704701756204,0.8496766763195203,3,-0.5413737297058105,0.39612603187561035,0.8406689167022705,1.3182215690612793,2.9181342124938965,3,0.47632630038407564,-2.1818146004200485,7.227112770080566,-1.0697640142148273,6.9894371032714835,-2.9583262801284698,6.7209510803222665,0.47632630038407564
3924,2009-03-13,8.054576873779299,8.116196632385254,7.759683132171631,7.843309879302978,6264131.0,0.043924604832688674,1.1315788348293898,0.3999987360639819,57.313103309044486,35.196927442223426,-0.8988802889420571,-0.2109722401374352,0.49735880493044426,0.8907350113988439,12.313799697129008,0.4005274772644043,-0.8814012195960492,0.37455918788910125,-1.0759959824131684,1.8251143581913718,-0.3507183972620336,1.099836773040236,-1.5926053905487079,96.16437965832459,61.51212422730595,0.7252775851511352,3,-0.7790491580963153,0.05721831321716131,0.5017611980438215,0.9793138504028303,2.7992963790893537,4,0.4071039267160761,1.1948047288575034,7.71566915512085,-2.1818146004200485,7.227112770080566,-1.0697640142148273,6.9894371032714835,0.4071039267160761
3925,2009-03-16,8.116196632385254,8.419894218444824,8.019366264343263,8.301055908203125,8299389.0,0.0076502787882688494,-1.116284167323842,-0.8750031034241379,51.35801607192103,36.97493143615201,-0.9014252004411558,-0.3943804482760225,0.3974728995789061,0.8075239007867125,12.802397782241195,0.4005279541015607,-0.8815399368558472,0.5006596326828001,-0.7239357238830735,1.7252549892486737,-0.11163804560013624,1.1129573109657374,-1.588056143188477,81.45159270505033,45.439215357909205,0.6122976782829369,3,-0.6888201236724854,-0.004401445388793945,0.4401414394378662,0.917694091796875,3.4066905975341815,0,0.36388291616576285,1.1315788348293898,8.054576873779299,1.1948047288575034,7.71566915512085,-2.1818146004200485,7.227112770080566,0.36388291616576285
3926,2009-03-17,8.230633735656737,8.230633735656737,7.772887229919434,8.133803367614746,4792557.0,0.014099843615771324,8.45460633876368,-0.523805838866266,56.37754862331364,38.543390338620405,-0.9316790238596946,-0.5889298491855,0.22842527923459066,0.667373636848545,13.532486679007683,0.4577465057373029,-0.8132532969438397,0.6467869043350198,-0.4697649004102562,1.7633387090802968,0.08851100196238093,1.2050628067076588,-1.5889880227050766,87.42690391928026,48.10638474221009,0.5582759023726385,3,-0.803257226943968,-0.11883854866027654,0.5930898189544695,1.1223590373992938,3.3274650573730487,1,0.3518717748621307,-1.116284167323842,8.116196632385254,1.1315788348293898,8.054576873779299,1.1948047288575034,7.71566915512085,0.3518717748621307
3927,2009-03-18,8.934859275817871,9.150527954101562,8.067782402038574,8.221831321716309,6996397.0,0.08556152087175128,-1.1206898484022085,7.36368113144379,66.15384981698716,43.575441322087386,-1.5706120672955421,-1.354269853326869,-0.537968476228313,-0.04783800205619215,14.967200559100464,1.0827455520629883,-0.6684169432312306,1.3457307100296019,0.20366622498751674,2.487795195071687,0.7746984675085589,1.916762952550644,-2.1865186525366216,89.74896767805018,48.39847756124912,0.5710322425210425,3,-1.1421658992767334,-0.8230640888214111,-0.11113572120666504,0.4181334972381592,3.534330368041994,2,0.27290628900213143,8.45460633876368,8.230633735656737,-1.116284167323842,8.116196632385254,1.1315788348293898,8.054576873779299,0.27290628900213143
3928,2009-03-19,8.736796379089355,9.071303367614746,8.560738563537598,9.071303367614746,10175834.0,-0.022167433264961622,2.0526405820570424,-0.4691358685184789,63.77118546810014,48.37137458824637,-1.2315844050168012,-1.1664400183725725,-0.4204138418833576,0.1435274838155216,15.986100712169787,0.5105648040771484,-0.5360009590644772,1.1161977052688599,-0.11704478055085055,2.3494401910885694,0.49957646235900555,1.732818948178715,-1.7962807693424807,70.25321815282639,26.761224702376843,0.6166212429098549,3,-0.9066908359527588,-0.6250011920928955,0.08692717552185059,0.6161963939666748,3.6619720458984375,3,0.32241798149695566,-1.1206898484022085,8.934859275817871,8.45460633876368,8.230633735656737,-1.116284167323842,8.116196632385254,0.32241798149695566
3929,2009-03-20,8.191020965576174,8.816020965576172,8.050175666809082,8.816020965576172,4761885.0,-0.06246859716445263,1.4507049560546874,1.8684213527352294,62.44812814019668,52.63581482532067,-0.501922363761298,-0.6235139579958879,0.056432541435365025,0.6738821785701941,16.28865022045814,0.7658452987670898,-0.4851021904660495,0.5519363880157488,-0.7048329223429057,1.8087056983744034,-0.07644826716357933,1.1803210431950761,-1.0737043682809242,30.35143548801344,-16.878772376693743,0.6283846551793274,3,-0.22447204589843928,-0.07922577857971369,0.6327025890350324,1.1619718074798566,3.5431337356567365,4,0.2982268525870806,2.0526405820570424,8.736796379089355,-1.1206898484022085,8.934859275817871,8.45460633876368,8.230633735656737,0.2982268525870806
3930,2009-03-23,9.053696632385254,9.075703620910645,8.318661689758299,8.424296379089355,6616518.0,0.10531967509722984,1.2483692712065604,-1.0070404052734403,69.69431351705273,57.16501989805373,-1.1162892768263273,-1.4342366332683056,-0.8627378561632142,-0.1828390222202394,16.455695424221044,0.8846826553344709,-0.25681370438960816,1.3349465847015383,-0.06766308853613978,2.7375562579392154,0.6336417480826988,2.036251421320377,-1.7737231265454998,92.97122101455044,39.449591794430305,0.7013048366188386,3,-1.0211262702941895,-1.056337594985961,-0.28058958053588867,0.29929614067077637,3.2262334823608416,0,0.19883332671476217,1.4507049560546874,8.191020965576174,2.0526405820570424,8.736796379089355,-1.1206898484022085,8.934859275817871,0.19883332671476217
3931,2009-03-24,9.194541931152344,9.529048919677734,8.767605781555176,8.91285228729248,7487149.0,0.01555666204490258,-1.6615386923165387,0.44755247934009523,68.07726857435478,60.4333679088599,-1.0185582690470483,-1.5626441490125185,-1.052369537904017,-0.34805382057662015,16.698709902442392,0.7614431381225586,0.02242275199268917,1.4170331001281742,-0.1296632559216615,2.96372945617801,0.6436849221032563,2.190381278153092,-1.764924069451645,77.38095621943741,22.803337032952733,0.773348178024918,3,-0.9066898822784424,-1.2125880718231201,-0.447843074798584,0.15845084190368652,3.5475349426269513,1,0.253231244819097,1.2483692712065604,9.053696632385254,1.4507049560546874,8.191020965576174,2.0526405820570424,8.736796379089355,0.253231244819097
3932,2009-03-25,9.282569885253906,10.136444091796877,9.009682655334473,9.282569885253906,13913728.0,0.009573935793724786,-3.1290368801613244,0.0,75.69719529194228,63.43228986810143,-0.8765344838304987,-1.6160117639987197,-1.178099239820412,-0.44873148664163054,17.15703169253911,1.1267614364624041,0.2870841573289855,1.4304572105407711,-0.2564587673243235,3.117373188405865,0.5869992216082238,2.2739151994733184,-1.6430089177555036,59.071699676039245,-0.5368190871586194,0.843457988932547,3,-0.3345062732696533,-0.9969184398651123,-0.4951580762863159,0.07042288780212402,3.3494720458984393,2,0.24513997049359526,-1.6615386923165387,9.194541931152344,1.2483692712065604,9.053696632385254,1.4507049560546874,8.191020965576174,0.24513997049359526
3933,2009-03-26,9.551055908203123,9.735915184020996,9.21214771270752,9.441020965576172,7545539.0,0.02892367375286109,1.1834858008420501,100.0,82.9292877451038,66.27853258321913,-0.958039782797357,-1.827762280978014,-1.4684647455292161,-0.7181035539927407,17.554978992459215,0.5237674713134766,0.5414129367197695,1.6034326791763291,-0.24197897868354623,3.4488443370362045,0.6807268502463906,2.526138508106267,-1.6118689657889034,71.94089808471419,6.615471614317428,0.9227058289299378,3,-0.5963902473449689,-1.2654044628143293,-0.8010561466217023,-0.19806313514709295,4.282570838928224,3,0.3055299606350792,-3.1290368801613244,9.282569885253906,-1.6615386923165387,9.194541931152344,1.2483692712065604,9.053696632385254,0.3055299606350792
3934,2009-03-27,9.577465057373047,9.744717597961426,9.229754447937012,9.480633735656738,5380778.0,0.0027650502126410625,1.3877565008213775,0.8800052002080225,82.87740158859718,69.78068652951647,-0.8333447913153975,-1.789585550295449,-1.489796197854714,-0.7570608771470475,17.820603251823613,0.5149631500244141,0.7396232517939838,1.5305900812149051,-0.443427405984691,3.5046075684145013,0.5435813376151071,2.517598824814703,-1.374607257032908,69.24939784888691,-1.8140418582347166,0.9870087435997978,3,-0.6227993965148926,-1.291813611984253,-0.8483718633651733,-0.2244722843170166,3.613555908203125,4,0.29457725512063493,1.1834858008420501,9.551055908203123,-3.1290368801613244,9.282569885253906,-1.6615386923165387,9.194541931152344,0.29457725512063493
3935,2009-03-30,9.1813383102417,9.282569885253906,8.551937103271483,9.282569885253906,7565533.0,-0.041360291555059936,13.434879273474113,-1.0454424582656228,74.50786992261769,71.7951666738836,-0.30199671450565013,-1.298860038732471,-1.0926644021469762,-0.37619425215559055,17.292957181148005,1.0255279541015643,0.8594644856896316,1.0321305751800534,-0.95493349361751,3.0191946439776167,0.03859854078127256,2.025662609578835,-0.7464501549267517,39.72221085348211,-34.116718305454896,0.9935320343987816,3,-0.0880284309387207,-0.8956868648529053,-0.5589795112609863,0.17165446281433105,4.304576873779295,0,0.2780440394123771,1.3877565008213775,9.577465057373047,1.1834858008420501,9.551055908203123,-3.1290368801613244,9.282569885253906,0.2780440394123771
3936,2009-03-31,8.934859275817871,9.41901397705078,8.723591804504395,9.2561616897583,5307619.0,-0.026845654314783585,1.1496589214015829,3.173934752093755,69.05697098899472,72.11773569299555,0.061331613856296485,-0.9543306922239232,-0.8436250927601598,-0.1604082878313413,16.673006789381432,0.6954221725463849,0.914611265857805,0.692341685295105,-1.2559664714394447,2.6406498420296547,-0.28181239307217076,1.6664957636623798,-0.3829221725463885,24.166644597935868,-50.078168703822854,0.9741540783672751,3,0.15845060348510742,-0.6492078304290771,-0.3697187900543213,0.4181334972381592,4.216548919677734,1,0.3743842779909956,13.434879273474113,9.1813383102417,1.3877565008213775,9.577465057373047,1.1834858008420501,9.551055908203123,0.3743842779909956
3937,2009-04-01,9.220951080322266,9.238555908203123,8.538731575012207,8.758803367614746,6433395.0,0.03201973256352231,1.8141709666223858,-1.4383574248315574,67.59259083815792,72.54233628966864,-0.2010532101167719,-1.161668727554078,-1.1005090820178332,-0.46579139675339043,16.427203253391987,0.6998243331909162,1.0114700571596895,0.8906253814697269,-1.0683653426196322,2.849616105559086,-0.08886998057495177,1.8701207435144065,0.9154930114746112,56.5694371516597,-15.446066030193222,0.9794953620446796,4,-0.1276412010192871,-0.9352996349334717,-0.6789181232452393,0.13204169273376465,4.4630279541015625,2,0.3818614547225174,1.1496589214015829,8.934859275817871,13.434879273474113,9.1813383102417,1.3877565008213775,9.577465057373047,0.3818614547225174
3938,2009-04-02,10.677817344665527,10.827465057373047,9.300175666809082,9.612675666809082,10567526.0,0.1579952275695562,1.238709848775019,2.3047645775768317,74.30668946994399,73.85995421519613,-1.5127080406882225,-2.455680026355232,-2.5194337175740174,-1.9175093056632768,16.495570048335413,1.6065139770507812,1.1254862609999794,2.1641729831695553,0.0451878331588329,4.283158133180278,1.104680408164194,3.2236655581749165,-2.1390857696533203,93.46154919911613,23.488617155879155,1.059492575005361,4,-1.1047539710998535,-2.0466554164886475,-2.135784387588501,-1.3622362613677979,2.389965057373047,3,0.1830172331486002,1.8141709666223858,9.220951080322266,1.1496589214015829,8.934859275817871,13.434879273474113,9.1813383102417,0.1830172331486002
3939,2009-04-03,10.840668678283693,10.977112770080566,10.435738563537598,10.64700698852539,5900611.0,0.015251369110516277,1.3207559897222683,0.18181777484103231,74.77982097009232,74.42501059886719,-1.408276235140562,-2.4147533405055963,-2.629891745125308,-2.074494143071451,17.830786948931557,0.5413742065429688,1.1479491585406443,2.119057774543764,-0.05836992647436112,4.29648547556189,1.0303439240347014,3.2077716250528265,-2.301937103271486,94.40431659853544,24.814143113565024,1.088713850509063,4,-1.0827465057373065,-2.1346828937530535,-2.355853796005251,-1.5757038593292254,1.905810356140135,4,0.27608611218265766,1.238709848775019,10.677817344665527,1.8141709666223858,9.220951080322266,1.1496589214015829,8.934859275817871,0.27608611218265766
3940,2009-04-06,11.329224586486815,11.355633735656738,10.33450698852539,10.400527954101562,12608010.0,0.04506695322049725,1.0807156675181429,4.795458686456275,76.38679992437498,75.34829185998055,-1.7210950309909059,-2.6776520205285905,-3.067526807013131,-2.545498331768579,19.337580466738352,1.0211267471313477,1.2151177381242775,2.377200007438658,0.11744411603214822,4.636955898845168,1.247322061735403,3.5070779531419127,-2.692957763671874,99.06247545481376,30.41785563064944,1.1298779457032548,4,-1.382041931152342,-2.433978319168089,-2.944541692733763,-2.064259767532347,0.536972045898441,0,0.16433572879383607,1.3207559897222683,10.840668678283693,1.238709848775019,10.677817344665527,1.8141709666223858,9.220951080322266,0.16433572879383607
3941,2009-04-07,10.457745552062988,11.003520965576172,10.066020965576172,10.911091804504396,18376618.0,-0.0769230963488271,1.9379294268132683,-0.48815322101151537,62.6093204907716,73.89408354873936,-0.7281607037580784,-1.615859311276088,-2.150514496945604,-1.6487772427440959,21.173701073896854,1.2632036209106428,1.3210589389447733,1.3323055505752563,-0.8232184250571422,3.487829526207655,0.2545435627590571,2.4100675383914556,-1.6583167144775395,68.12497799397103,2.0611054160285676,1.0777619878161993,4,-0.5105628967285156,-1.5624992847442627,-2.222710609436035,-1.2874112129211426,1.6593313217163068,1,0.2895623743073996,1.0807156675181429,11.329224586486815,1.3207559897222683,10.840668678283693,1.238709848775019,10.677817344665527,0.2895623743073996
3942,2009-04-08,10.378520965576172,10.91549301147461,10.114437103271484,10.563380241394043,6367507.0,-0.00757568503578554,-1.2469160571005922,0.4077661937698777,63.86616488324774,71.7759587863109,-0.5331981813268332,-1.358062331089135,-2.0282924852659505,-1.5381197370277473,22.94818892376524,0.801055908203125,1.3135498664501366,1.095510554313659,-0.9327032872916003,3.1237243959189183,0.08140363351102842,2.1096174751162895,-1.4257198341064452,52.46252964778982,-12.531452059059234,1.0141069208026299,4,-0.4313383102416992,-1.4832746982574463,-2.199603796005249,-1.2588026523590088,1.7913732528686523,2,0.26717556760897243,1.9379294268132683,10.457745552062988,1.0807156675181429,11.329224586486815,1.3207559897222683,10.840668678283693,0.26717556760897243
3943,2009-04-09,11.39084529876709,11.531689643859865,10.748238563537598,10.849472045898438,8863299.0,0.09754032742706098,-1.1065036866660818,-2.9285695860998047,75.05169359522068,70.90643567593574,-1.4048371129052661,-2.193390683089401,-3.0032737065813535,-2.5239796203803824,24.614277165855057,1.1531686782836932,1.3429899320804868,1.9240760803222656,-0.1710765911660772,4.0192287518106085,0.8764997445780942,2.971652416066437,-2.293874211046143,90.39043767669888,20.14632338764922,1.0475763357441714,4,-1.3556346893310547,-2.4075710773468018,-3.4485039710998535,-2.2711269855499268,1.386444091796875,3,0.20131374586440387,-1.2469160571005922,10.378520965576172,1.9379294268132683,10.457745552062988,1.0807156675181429,11.329224586486815,0.20131374586440387
3944,2009-04-13,11.333626747131348,11.404048919677734,10.677817344665527,11.170775413513184,6554947.0,-0.005023205050632695,3.7826269909058934,0.3008115616263646,70.425871928105,70.4528803432121,-1.198326456680432,-1.9794033146653298,-2.896971838341715,-2.433262594929321,25.883797500937927,0.726231575012207,1.3393623662185767,1.7029050350189205,-0.439605485276946,3.845415555314788,0.6316497748709864,2.7741602951668547,-2.0418781749192867,86.48651638237571,18.32751526623811,1.0712552601479337,4,-1.2984161376953125,-2.3503525257110596,-3.4308981895446777,-2.2513203620910645,1.7913732528686523,0,0.15300977291723128,-1.1065036866660818,11.39084529876709,-1.2469160571005922,10.378520965576172,1.9379294268132683,10.457745552062988,0.15300977291723128
3945,2009-04-14,11.069541931152344,11.39084529876709,10.9375,11.197182655334473,4665325.0,-0.023300998159820896,-1.31461243131517,-0.7837867909722304,66.43518464337436,70.16157074925428,-0.71323736302082,-1.5628445827609276,-2.5698265428965303,-2.1316040142262107,26.83427631191233,0.45334529876708984,1.2778602172120888,1.2911529541015625,-0.8186973173834602,3.401003225586586,0.23622781835905116,2.346078089844074,-1.5985980732084588,68.46847315801965,1.4150158265635469,1.0549251357425118,4,-1.0343313217163086,-2.0488555431365967,-3.3868839740753174,-2.207306146621704,2.1919021606445312,1,0.15149110177289105,3.7826269909058934,11.333626747131348,-1.1065036866660818,11.39084529876709,-1.2469160571005922,10.378520965576172,0.15149110177289105
3946,2009-04-15,11.126761436462402,11.245598793029783,10.89348602294922,10.999119758605957,4696224.0,0.005169094228644644,-1.0779183503483682,-1.0000074715520655,66.25291708249225,70.01271810973587,-0.4769996337646827,-1.4671924223727189,-2.570675933832959,-2.1522222394669797,28.244708964448467,0.35211277008056285,1.2204666648175735,1.203566074371338,-0.855951396835227,3.2630835455779037,0.17380733876805543,2.2333248099746204,-1.4909579156452395,71.42864833183827,3.2265248420629433,1.029758735603283,4,-0.7108287811279297,-1.9696316719055176,-3.4529061317443848,-2.2645256519317627,1.9278154373168928,2,0.06645556302660749,-1.31461243131517,11.069541931152344,3.7826269909058934,11.333626747131348,-1.1065036866660818,11.39084529876709,0.06645556302660749
3947,2009-04-16,11.373238563537598,11.487675666809082,11.07834529876709,11.197182655334473,5719306.0,0.02215174006225107,1.0217333961375412,1.379297978213117,66.12149213347237,69.1032517390168,-0.4314385860604961,-1.603856408062839,-2.7593107132229058,-2.354671013611929,28.73871929074856,0.4093303680419922,1.2477926677077527,1.3281242370605462,-0.7733133864707806,3.429561860591873,0.27740542529488366,2.3788430488262087,-1.5857641528770188,81.4432344893057,13.147527960219065,1.0507188117656634,4,-0.5743832588195801,-2.150087356567383,-3.727992534637451,-2.511002779006958,1.4964790344238281,3,0.06540250660233493,-1.0779183503483682,11.126761436462402,-1.31461243131517,11.069541931152344,3.7826269909058934,11.333626747131348,0.06540250660233493
3948,2009-04-17,11.553696632385256,11.641724586486815,10.730633735656738,11.047534942626953,4405862.0,0.015866902627559742,1.6709684814714978,2.875005416883352,67.02046484717856,68.24110105869306,-0.5303603805679185,-1.6468961701684215,-2.88842747539684,-2.495788847745782,29.025646520701688,0.9110908508300763,1.3425951252643564,1.36773729324341,-0.742067825068327,3.477542411555147,0.3128347340875415,2.4226398523992785,-1.6266850030687348,90.86759075123956,21.755115176680363,1.0549025591558683,4,-0.6998238563537615,-2.209506750106815,-3.910651326179506,-2.691460847854616,2.108275413513182,4,0.0533333707527297,1.0217333961375412,11.373238563537598,-1.0779183503483682,11.126761436462402,-1.31461243131517,11.069541931152344,0.0533333707527297
3949,2009-04-20,10.633803367614746,11.267605781555176,10.576584815979004,11.258803367614746,5871984.0,-0.07961895608302794,1.1506871271259387,-1.2347832968126133,61.4742750583425,66.5841538513561,0.39906957248472175,-0.5635035481598045,-1.9347695691993732,-1.5538037181696946,30.105899966353324,0.9771118164062518,1.422196607750303,0.3257049083709713,-1.5697741808131056,2.2211839975550483,-0.622034636221068,1.2734444529630107,-0.5353204425811953,5.371928944917995,-64.67158807707686,0.9477395445920389,4,0.22006940841674805,-0.9330995082855225,-2.9907580614089966,-1.7715675830841064,2.9973583221435547,0,0.20157284734803405,1.6709684814714978,11.553696632385256,1.0217333961375412,11.373238563537598,-1.0779183503483682,11.126761436462402,0.20157284734803405
3950,2009-04-21,10.853873252868652,10.880282402038574,10.16285228729248,10.611796379089355,5849491.0,0.020695312640830688,3.865661988228446,-0.387322998046875,65.22346867443993,66.8746147606526,0.11675848850025439,-0.6764771147959046,-2.14804447899982,-1.7636305843100235,30.688311520242177,0.7174301147460938,1.3349698898832454,0.455765962600708,-1.3581167024474539,2.26964862764887,-0.4511753699233729,1.362707295124789,0.7878513336181623,46.72620928477929,-27.917488899677195,0.9069413325240809,4,0.024207592010498047,-1.1465673446655273,-3.1602118015289307,-1.9916374683380127,2.838909149169922,1,0.20924574059597512,1.1506871271259387,10.633803367614746,1.6709684814714978,11.553696632385256,1.0217333961375412,11.373238563537598,0.20924574059597512
3951,2009-04-22,11.522887229919435,11.989437103271484,10.545775413513184,10.60299301147461,7224733.0,0.06163827063983485,-1.7914930576365076,3.8000086670133544,67.21527684960695,67.24673831247028,-0.4305532522045219,-1.224915596949371,-2.797241248633048,-2.415104205046429,31.19312405592083,1.4436616897583008,1.2439757291875981,1.008362674713137,-0.7789499082999551,2.795675257726229,0.11470638320659177,1.902018966219682,-1.360034942626955,74.45780402472086,-2.370043970614475,0.8936562915065458,4,-0.44674253463745295,-1.6417250633239764,-3.753301382064821,-2.6606514453887957,2.67165470123291,2,0.15087857992424314,3.865661988228446,10.853873252868652,1.1506871271259387,10.633803367614746,1.6709684814714978,11.553696632385256,0.15087857992424314
3952,2009-04-23,11.558098793029785,11.760562896728516,11.320423126220705,11.646126747131348,6085098.0,0.0030557934316082225,1.777781121536941,-0.09569356164710181,58.361205770509386,65.39223966528013,-0.3138501403095919,-1.1393230431090462,-2.7974867472968654,-2.4556545854704552,31.14595069914089,0.4401397705078107,1.0900167615505794,0.9297977924346927,-0.8165513660074897,2.676146950876875,0.05662321321360153,1.802972371655784,-1.3952465057373047,76.38553072004419,1.5930895388422357,0.8731745792210909,4,-0.48195409774780273,-1.538292407989502,-3.788512945175171,-2.6958630084991455,3.6663732528686523,3,0.129474415087365,-1.7914930576365076,11.522887229919435,3.865661988228446,10.853873252868652,1.1506871271259387,10.633803367614746,0.129474415087365
3953,2009-04-24,12.469189643859865,12.627640724182127,11.597710609436035,11.73415470123291,6071693.0,0.07882705167561999,-1.0436679900537773,-8.350017334026715,63.54319602764811,64.62749789856271,-1.1799791456990025,-1.9189720362680944,-3.651094186697293,-3.368105496246141,31.337506277466243,1.069541931152342,1.1218148222899877,1.6949819564819357,-0.15683830608309357,3.546802219046965,0.769071825199422,2.6208920877644495,-2.2698056602478047,93.57141254191318,20.381523703412157,0.9259101312825144,4,-1.0739431381225604,-2.1302814483642596,-4.516945362091066,-3.6069538593292254,2.9753522872924805,4,0.032121410094904546,1.777781121536941,11.558098793029785,-1.7914930576365076,11.522887229919435,3.865661988228446,10.853873252868652,0.032121410094904546
3954,2009-04-27,12.398768424987793,12.869717597961426,12.011444091796875,12.200703620910645,5353059.0,-0.00564761791932078,-1.9770986053404611,0.2694631133715643,59.559421950142614,63.863524265981404,-1.0533493540347365,-1.71423839792865,-3.5668092278833434,-3.2778923253525445,31.590955899165895,0.8582735061645508,1.1602034428314543,1.4834955692291256,-0.41375445652850473,3.380745594986756,0.5348705563503096,2.4321205821079417,-2.1022541717529304,82.6016768873791,12.160512796491943,0.9486250128788152,4,-0.8824834823608398,-1.938821792602539,-4.427818059921265,-3.5365326404571533,2.4779930114746094,0,0.10188137866700164,-1.0436679900537773,12.469189643859865,1.777781121536941,11.558098793029785,-1.7914930576365076,11.522887229919435,0.10188137866700164
3955,2009-04-28,11.73415470123291,12.213908195495605,11.694541931152346,12.20950698852539,6088051.0,-0.0536032048485926,1.1454558347597692,-2.39998362913244,61.84641714592416,63.37391316191828,-0.3179855836561245,-0.8944257303754064,-2.886971507195744,-2.602280712806916,32.856553663023156,0.7042264938354474,1.0129475727089545,0.6912410259246826,-1.0520827069447058,2.434564758794071,-0.18042084051001162,1.5629028923593768,-1.2832482473144537,51.1363533771334,-18.788228077761275,0.871661866434694,4,-0.21786975860595703,-1.1399650573730469,-3.694982647895813,-2.8719189167022705,3.824824333190918,1,0.16166541492128705,-1.9770986053404611,12.398768424987793,-1.0436679900537773,12.469189643859865,1.777781121536941,11.558098793029785,0.16166541492128705
3956,2009-04-29,12.279930114746096,12.561619758605955,11.888203620910645,11.967430114746096,7770694.0,0.04651169405972122,-1.8598019561387231,-0.6574071659146582,66.24061007814956,63.38714848910463,-0.7632450969475819,-1.2403404619236174,-3.3934143317386845,-3.1403087662489195,34.13104547712266,0.8274650573730451,0.9371877263097961,1.0697628974914561,-0.4494429305570389,2.588968725539951,0.31015998346720863,1.8293658115157037,-1.6838949921850617,61.93186679658965,-9.780131398557096,0.7596029140242477,4,-0.7636451721191424,-1.5757055282592791,-4.264965415000917,-3.6509692668914813,3.125,2,0.11505377262659544,1.1454558347597692,11.73415470123291,-1.9770986053404611,12.398768424987793,-1.0436679900537773,12.469189643859865,0.11505377262659544
3957,2009-04-30,12.742076873779295,13.345069885253904,12.47799301147461,12.47799301147461,11496547.0,0.037634315074663194,-5.566678222684449,0.8450683593749944,62.73858739110285,62.911384327318444,-1.1295911898584627,-1.5021856084782943,-3.8089121849669496,-3.584141291550049,35.969898942357645,1.065139770507809,0.9197103633755077,1.3558533668518056,-5.2635676816237265e-05,2.7117593693804274,0.6779003655874956,2.0338063681161156,-2.009620802694238,65.4911831917124,-3.6987431529490777,0.6779530012643109,4,-0.9881157875061017,-1.8001761436462385,-4.607173919677733,-4.326584100723265,2.359154701232912,3,0.11398966367578112,-1.8598019561387231,12.279930114746096,1.1454558347597692,11.73415470123291,-1.9770986053404611,12.398768424987793,0.11398966367578112
3958,2009-05-01,12.632041931152346,12.843310356140135,11.39964771270752,12.680458068847654,7178157.0,-0.008635557901348068,6.7176301447384485,-0.1833362223377702,62.11997096520401,62.98312831696972,-0.9504576108782175,-1.305154330454961,-3.629274842346648,-3.466014677069163,35.815851122647736,1.4436626434326154,0.9022597993690535,1.1481071949005148,-0.27294206423520784,2.5691564540362375,0.4375825653326526,1.858631824468377,-1.6905767549337813,63.348420504107416,-3.5026769343291235,0.7105246295678616,5,-0.8780808448791522,-1.6901412010192889,-4.015184402465822,-4.238556146621706,2.7508811950683594,4,0.20522652860681245,-5.566678222684449,12.742076873779295,-1.8598019561387231,12.279930114746096,1.1454558347597692,11.73415470123291,0.20522652860681245
3959,2009-05-04,13.833626747131348,13.8688383102417,12.583626747131348,12.610034942626953,7223824.0,0.09512197810361367,-1.0137939691171098,-25.272395997480583,71.9580547684465,63.731415660748226,-1.8443695387779648,-2.3937461329713408,-4.736636697430466,-4.674646334364571,35.79028241579793,1.2852115631103516,0.9028414208852649,2.200044107437133,0.46790632515818587,3.9321818897160803,1.3339752162976595,3.0661129985766067,-2.6998731941899567,98.57396334063823,30.608562901453,0.8660688911394738,5,-1.6263198852539062,-2.6298418045043945,-5.2134681940078735,-5.547975301742554,1.5933103561401367,0,0.11644923008747865,6.7176301447384485,12.632041931152346,-5.566678222684449,12.742076873779295,-1.8598019561387231,12.279930114746096,0.11644923008747865
3960,2009-05-05,13.191020965576172,13.895245552062988,12.95334529876709,13.745598793029785,7419443.0,-0.04645244470604437,1.2061877547191096,-0.4532376119323881,65.00320021803348,63.48562936835118,-0.9335476542443004,-1.6912171891833552,-3.99369724636626,-4.033408141908595,35.48448516139694,0.9419002532958984,0.8705429457209384,1.4643485069274895,-0.3944058686412646,3.3231028824962436,0.5349713191431125,2.3937256947118666,-1.7913732528686523,71.78132728834649,4.078275881532107,0.9293771877843766,5,-0.5831866264343262,-1.9740324020385742,-4.570862412452698,-4.905369520187378,2.2755279541015625,1,0.12779454109620536,-1.0137939691171098,13.833626747131348,6.7176301447384485,12.632041931152346,-5.566678222684449,12.742076873779295,0.12779454109620536
3961,2009-05-06,13.485915184020994,13.701584815979006,13.001761436462402,13.208626747131348,5850854.0,0.022355678094545528,-1.0254821373860434,-0.49999914017990554,65.24778575892648,64.25080492261974,-1.0289032140538747,-1.8420599375246134,-4.200782757811398,-4.330147661099179,35.6068097281228,0.6998233795166033,0.9569183144313183,1.6078342437744126,-0.308157520455147,3.5238260080039723,0.6498383616596328,2.5658301258891925,-1.7867957305908178,83.59790341268645,16.90449614647048,0.9579958821147798,5,-0.8384685516357404,-2.2689266204833967,-4.796434521675108,-5.2002637386322,1.5140848159790057,2,0.1537206650134606,1.2061877547191096,13.191020965576172,-1.0137939691171098,13.833626747131348,6.7176301447384485,12.632041931152346,0.1537206650134606
3962,2009-05-07,13.151408195495605,14.066901206970215,13.067782402038574,13.644366264343262,7165434.0,-0.024804174129890333,-2.0266712890737852,-1.7777808349211486,61.28030485847318,63.9993725704892,-0.49686822683451126,-1.3588318450185,-3.773165239529961,-3.983496755219676,35.82326548292701,0.9991188049316406,1.0051001303175155,1.1346828937530518,-0.7248927847659772,2.9942585722720807,0.2048950544935373,2.0644707330125662,-1.188753610229492,65.67656529670504,1.9567168303894036,0.9297878392595147,5,-0.4181337356567383,-1.8485918045043945,-4.461927533149719,-4.8657567501068115,1.2940149307250994,3,0.1713521385506327,-1.0254821373860434,13.485915184020994,1.2061877547191096,13.191020965576172,-1.0137939691171098,13.833626747131348,0.1713521385506327
3963,2009-05-08,13.683979034423828,13.864437103271484,13.199824333190918,13.204224586486815,4505603.0,0.040495347039005924,-1.72072881021771,-0.9732155293826356,72.78106652174193,65.4684441895558,-0.9375981296214277,-1.8032520165398758,-4.199692945075359,-4.49198903870235,35.56343205411808,0.7130289077758789,1.0039483113391565,1.5525970458984375,-0.42361353361172327,3.5288076254085983,0.564491756143358,2.540702335653517,-1.42672992211914,74.18399743847914,2.956152140169806,0.98810528975508,5,-0.9507045745849609,-2.0004405975341797,-4.994498372077942,-5.398327589035034,0.5237665176391602,4,0.10357020695684316,-2.0266712890737852,13.151408195495605,-1.0254821373860434,13.485915184020994,1.2061877547191096,13.191020965576172,0.10357020695684316
3964,2009-05-11,13.067782402038574,13.397887229919435,12.970951080322266,13.257041931152346,5000218.0,-0.04503051567348437,-1.2298847139516385,-0.3944924949161055,65.61142924160848,65.88677886685404,-0.24196735600599517,-1.1072444597190039,-3.4808662688096597,-3.8509764523530468,35.28648409388839,0.7130279541015625,1.0839051676246108,0.849692630767823,-1.1313095997195717,2.8306948612552176,-0.14080848447587435,1.8401937460115203,-0.557181996480713,10.2767272328647,-61.404553860297014,0.9905011152436969,5,-0.33450794219970703,-1.0013213157653809,-3.9656697511672974,-4.436620473861694,0.9419002532958984,0,0.17716400939006816,-1.72072881021771,13.683979034423828,-2.0266712890737852,13.151408195495605,-1.0254821373860434,13.485915184020994,0.17716400939006816
3965,2009-05-12,12.746479034423828,13.204224586486815,12.341548919677734,13.204224586486815,8348237.0,-0.024587443969423806,2.7692366989526884,2.4186129713332307,59.07310979148159,65.09038994611316,0.26600919169510995,-0.6892034490132808,-3.0437936102301677,-3.5067546566214745,34.67043408866752,0.8626756668090803,1.0477767490287402,0.44454240798950195,-1.4727025395240432,2.361787355503047,-0.5140800657672706,1.4031648817462745,1.3204221725463867,23.46941652023615,-45.883578885232296,0.9586224737567729,5,-0.013204574584960938,-0.6800179481506348,-3.514525055885315,-4.0404932498931885,1.038731575012207,1,0.21029007788022613,-1.2298847139516385,13.067782402038574,-1.72072881021771,13.683979034423828,-2.0266712890737852,13.151408195495605,0.21029007788022613
3966,2009-05-13,11.866196632385256,12.54401397705078,11.668133735656738,12.517605781555176,8754470.0,-0.06906082845790074,1.4874992213251361,1.4230813303026595,52.03015751404114,63.90056440421742,1.208520506084243,0.26278928459638706,-2.05345558497679,-2.616873301118,33.7989425252694,1.0783452987670898,1.0305466656867015,-0.47271175384521236,-2.321846874095497,1.3764233664050725,-1.3972793139703548,0.45185580627993005,2.1661975288391098,8.256861037892325,-57.71949481199168,0.9245675601251425,5,0.8670778274536115,0.20026445388793768,-2.4449821710586566,-2.97095036506653,2.4691905975341797,2,0.3034124917049148,2.7692366989526884,12.746479034423828,-1.2298847139516385,13.067782402038574,-1.72072881021771,13.683979034423828,0.3034124917049148
3967,2009-05-14,12.117076873779295,12.416373252868652,11.773768424987793,11.941020965576172,5642285.0,0.02114243081977385,-1.5172500102734225,-0.27026932063737263,47.458703423007385,62.271534677306676,0.9606871450243535,0.07430233459623459,-2.201866147110591,-2.850132718074109,32.66991827795495,0.6426048278808594,1.05996016137839,-0.2590234279632586,-2.055552510350326,1.5375056544238088,-1.1572879691567923,0.6392411132302751,1.820746870422365,20.44085278665866,-40.3080819532159,0.8982645411935339,5,0.7504405975341815,-0.02640771865844549,-2.695862412452696,-3.2218306064605695,1.4524650573730504,3,0.23792232699779237,1.4874992213251361,11.866196632385256,2.7692366989526884,12.746479034423828,-1.2298847139516385,13.067782402038574,0.23792232699779237
3968,2009-05-15,12.169894218444824,12.530810356140135,12.042254447937012,12.059859275817873,4135949.0,0.004358918014279789,-5.727353906762944,0.6249999999999962,48.34394257484663,59.647744433573365,0.9335978885466876,0.07379968702942463,-2.1348724729468813,-2.8912385073398177,32.19012786956479,0.4885559082031232,1.0152484678351552,-0.237015962600708,-1.9948790620849923,1.5208471368835763,-1.1159475123428493,0.6419155871414333,1.6771419254150395,29.00762937911913,-27.78006714472057,0.8789315497421419,5,0.6976232528686523,-0.05501747131347656,-2.748679757118225,-3.2746479511260986,1.2940139770507812,4,0.18698017147322976,-1.5172500102734225,12.117076873779295,1.4874992213251361,11.866196632385256,2.7692366989526884,12.746479034423828,0.18698017147322976
3969,2009-05-18,12.777289390563965,12.825703620910645,12.112675666809082,12.323944091796875,5121088.0,0.04990965091533539,1.5920100398856645,4.1200121338187525,57.61079427088047,58.8263659950008,0.1794774029578683,-0.38449022921216347,-2.6022864580915765,-3.4794059752951014,32.07450316274071,0.7130279541015625,0.9851025216395115,0.2632049083709713,-1.288801540611173,1.8152113573531157,-0.5127983161201008,1.0392081328620435,0.9825906569677745,72.20638377657535,14.096430287686402,0.7760032244910721,5,0.09022808074951172,-0.6624126434326172,-3.2680469751358032,-3.7940151691436768,0.9727106094360352,0,0.11195302209836577,-5.727353906762944,12.169894218444824,-1.5172500102734225,12.117076873779295,1.4874992213251361,11.866196632385256,0.11195302209836577
3970,2009-05-19,13.125,13.468310356140135,12.878520965576172,12.887324333190918,7046608.0,0.027213174782815708,-3.6206819260094822,0.5242707213584452,56.34920179989109,57.837634443996876,-0.19957006740842687,-0.5832323725069699,-2.804366392782603,-3.800892862316367,32.89512257632282,0.6910209655761701,0.9761748727454194,0.4973591804504398,-0.863790077990755,1.8585084388916346,-0.1832154487701576,1.1779338096710372,0.5512101950567398,80.92907372344683,22.339961576420308,0.6805746292205975,5,-0.25748252868652344,-1.0101232528686523,-3.6157575845718384,-4.141725778579712,1.4964790344238281,1,0.06740439278738841,1.5920100398856645,12.777289390563965,-5.727353906762944,12.169894218444824,-1.5172500102734225,12.117076873779295,0.06740439278738841
3971,2009-05-20,13.261444091796875,13.816020965576172,13.151408195495605,13.309859275817873,6518141.0,0.010395740327380887,-3.950800805600844,-0.20370273773077655,54.102927429333626,57.04014806298137,-0.41482745085409434,-0.6142424362320718,-2.79924715975295,-3.9104752359091783,32.7752298247754,0.6910209655761719,0.7847429755451891,0.5468754291534417,-0.7370783156149798,1.8308291739218632,-0.09510144323076908,1.1888523015376524,-1.5933103561401367,72.84484348740133,14.503841913733353,0.6419768723842111,5,-0.49515867233276367,-1.1465673446655273,-3.733495593070984,-4.278169870376587,1.0651407241821307,2,0.039495436093807124,-3.6206819260094822,13.125,1.5920100398856645,12.777289390563965,-5.727353906762944,12.169894218444824,0.039495436093807124
3972,2009-05-21,13.054576873779295,13.089789390563965,12.592430114746096,13.023768424987793,4589213.0,-0.015599147165695326,8.825983740143723,-0.6363385663914936,53.2876674108799,54.87421482844115,-0.249363461034104,-0.30516020448243886,-2.457963872356247,-3.6808390471832695,32.3752461728677,0.6690139770507795,0.6703618352002021,0.26518430709838725,-0.904319634602448,1.4346882487992225,-0.3195676637520304,0.8499362779488049,-1.3434853935241673,57.07190973418867,-0.60942744653358,0.5847519708504179,5,-0.31249952316284,-0.9397001266479474,-3.2680456638336164,-4.071302652359007,1.7737684249877947,3,0.09811197777790137,-3.950800805600844,13.261444091796875,-3.6206819260094822,13.125,1.5920100398856645,12.777289390563965,0.09811197777790137
3973,2009-05-22,12.869717597961426,13.204224586486815,12.66285228729248,13.111796379089355,2863629.0,-0.014160495403659379,1.5360865272497526,-7.857545271630232,41.09031614051801,52.149646706097755,-0.21473558935674397,-0.09355232591440554,-2.153815282119533,-3.4676592733745615,31.299249317159973,0.5413722991943342,0.5182806091062186,0.06029863357543874,-1.0997978730835865,1.220395140234464,-0.5197496197540747,0.6403468869049522,-1.1165275279998763,44.44441956074928,-7.731148530471849,0.5800482533295129,5,-0.1276402473449707,-0.7548408508300781,-2.8587143421173096,-3.8864433765411377,2.161092758178709,4,0.05437759825450805,8.825983740143723,13.054576873779295,-3.950800805600844,13.261444091796875,-3.6206819260094822,13.125,0.05437759825450805
3974,2009-05-26,13.661972045898438,13.789612770080565,12.588027954101562,12.588027954101562,4062790.0,0.06155958294395725,-1.2377045977664711,-4.436341288538359,54.2359465130993,51.61218411961084,-1.0212341410727106,-0.8288120671915742,-2.8260405427776067,-4.2339374341018186,30.173729731982927,1.2015848159790021,0.4353001677552193,0.7893929004669182,-0.4133313991756662,1.9921172001095027,0.18803075064562513,1.3907550502882113,-1.8675253580245954,87.4552283084455,36.19984442248084,0.6013621498212925,5,-0.9198946952819824,-1.5470952987670898,-3.5629407167434692,-4.623680353164673,1.4788732528686523,1,-0.014497456863286073,1.5360865272497526,12.869717597961426,8.825983740143723,13.054576873779295,-3.950800805600844,13.261444091796875,-0.014497456863286073
3975,2009-05-27,13.6311616897583,14.009682655334473,13.380282402038574,13.622359275817873,5457344.0,-0.00225519098096727,-1.5535749523120437,0.008196342814922616,51.371570129089825,51.53900774350514,-0.9518293993383509,-0.6836467447921812,-2.6750707694787828,-4.181142351923686,29.598485474240256,0.6294002532958984,0.21351945736881817,0.663732194900513,-0.45741362454622525,1.7848780143472514,0.1031592851771439,1.2243051046238822,-1.796283516330412,73.37462006435847,25.12762496832073,0.5605729097233692,5,-0.739436149597168,-1.5162849426269531,-3.353873372077942,-4.592869997024536,0.8318662643432617,2,0.008718135177795405,-1.2377045977664711,13.661972045898438,1.5360865272497526,12.869717597961426,8.825983740143723,13.054576873779295,0.008718135177795405
3976,2009-05-28,13.692782402038574,14.141724586486815,13.129401206970215,13.635562896728516,3440490.0,0.0045205767257952,1.1198183922300513,6.500433369448766,55.39001230924189,52.42026428642007,-0.8125492067040359,-0.6682547521760078,-2.6170278139619327,-4.228559896559721,28.597063971998104,1.0123233795165998,0.08199368567967724,0.6547102928161621,-0.46207754626472664,1.7714981318970509,0.09631637327571774,1.2131042123566065,-1.770912049334422,71.10490071932387,24.027317680130707,0.5583939195404447,5,-0.6007928848266602,-1.3490324020385742,-3.4000890254974365,-4.65449070930481,0.5457735061645508,3,0.06782380710636216,-1.5535749523120437,13.6311616897583,-1.2377045977664711,13.661972045898438,1.5360865272497526,12.869717597961426,0.06782380710636216
3977,2009-05-29,14.194541931152346,14.20334529876709,13.525527954101562,13.710387229919435,5454845.0,0.0366440884242103,1.7017514516236518,8.461357689294822,55.11462928195102,53.17256280943167,-1.104812768612712,-1.1126669698066411,-3.013528747505477,-4.720292989290234,27.024920770397397,0.6778173446655273,0.04638638204557921,1.083846569061281,-0.13604110054736296,2.303734238669925,0.47390273425695817,1.693790403865604,-2.1394803244212337,99.45500692827841,53.500906328101934,0.6099438348043223,5,-1.0365314483642596,-1.432657718658449,-3.715888500213625,-4.982393980026247,-0.6426048278808612,4,0.009302370267889382,1.1198183922300513,13.692782402038574,-1.5535749523120437,13.6311616897583,-1.2377045977664711,13.661972045898438,0.009302370267889382
3978,2009-06-01,15.224472045898438,15.400527954101562,14.436619758605955,14.436619758605955,5379642.0,0.07255817903399442,-1.446926184115434,1.627273855414808,69.95111588297104,54.54370965521951,-1.8504826213747716,-2.043175196006249,-3.9176770485043875,-5.741414775224428,27.33157392460509,1.205986022949217,0.16817459877076324,1.9841551780700684,0.4643555917141313,3.5039547644260054,1.2242553848920998,2.744054971248037,-2.997547743804448,93.740234375,41.48561531250125,0.7598997931779685,6,-1.230194091796875,-1.8243842124938965,-4.676496505737305,-6.012324094772339,-1.9762334823608398,0,-0.02601907940959214,1.7017514516236518,14.194541931152346,1.1198183922300513,13.692782402038574,-1.5535749523120437,13.6311616897583,-0.02601907940959214
3979,2009-06-02,15.444541931152346,15.545775413513185,14.973591804504395,15.167254447937012,5585485.0,0.014455009315951672,1.3853186206786776,0.35195364370681026,75.43565986146493,56.66442721761661,-1.8466043925463413,-2.2518235887990166,-3.989219875476424,-5.9416088735342285,26.967482999710153,0.5721836090087908,0.33596725059652144,2.123679304122927,0.32611689919386855,3.9212417090519853,1.2248981016583986,3.0224605065874552,-2.9002572638575987,95.81052131384602,38.265929840105386,0.8987812024645289,6,-1.3776402473449725,-1.971830368041994,-4.5774645805358904,-5.913292169570925,-2.165493011474611,1,-0.02678820627096068,-1.446926184115434,15.224472045898438,1.7017514516236518,14.194541931152346,1.1198183922300513,13.692782402038574,-0.02678820627096068
3980,2009-06-03,14.876761436462402,15.26848602294922,14.445423126220705,15.246479034423828,4293398.0,-0.036762533794848506,2.9787289461976614,-1.333336772631433,80.1587304620177,59.55951644347039,-1.1222179914104462,-1.6351091879189745,-3.304258545348013,-5.355154915889919,26.293985848450767,0.9991188049316406,0.497656997617149,1.4716117858886726,-0.4538531094195246,3.39707668119687,0.5088793382345731,2.434344233542772,-1.9722978796214434,72.31331243152442,8.181617416577922,0.9627324476540989,6,-0.8098597526550293,-1.4040498733520508,-3.888645648956299,-5.224473237991333,-1.6109161376953125,2,0.017751434909578423,1.3853186206786776,15.444541931152346,-1.446926184115434,15.224472045898438,1.7017514516236518,14.194541931152346,0.017751434909578423
3981,2009-06-04,15.558979034423828,15.598591804504395,14.753520965576172,14.841548919677734,7388090.0,0.0458579376213788,1.1215460750771529,-1.9404813801179848,81.73701033179725,62.72055454579454,-1.6139847029835401,-2.2704626801944574,-3.863492424425317,-6.010958233621304,25.674126416322153,0.8450708389282227,0.5677076523387026,2.0501761913299568,-0.103293459770736,4.2036458424306495,0.9734413657796104,3.126911016880303,-2.3375580547822015,98.08916787233211,27.256425028348033,1.0767348255503464,6,-1.4656691551208496,-2.059859275817871,-4.50374174118042,-5.906690835952759,-2.1302824020385724,3,-0.07043849586129669,2.9787289461976614,14.876761436462402,1.3853186206786776,15.444541931152346,-1.446926184115434,15.224472045898438,-0.07043849586129669
3982,2009-06-05,15.404930114746096,15.845069885253904,15.14084529876709,15.726231575012207,5836541.0,-0.009900965824100938,1.5196858722708844,-0.447850534375496,79.28287038307928,66.9641716838569,-1.2197463322684374,-2.043711344869715,-3.5885520281406365,-5.825640970161993,24.835499841123642,0.7042245864868146,0.6327001479302226,1.7834511756896987,-0.5217580031119997,4.088660354491397,0.6308465862888486,2.9360557650905488,-1.8507052196236806,68.75006347897296,-7.068692546125007,1.1526045894008492,6,-1.1883811950683612,-1.7825713157653826,-4.294675350189211,-5.752641916275026,-1.6593313217163104,4,-0.07571434585259684,1.1215460750771529,15.558979034423828,2.9787289461976614,14.876761436462402,1.3853186206786776,15.444541931152346,-0.07571434585259684
3983,2009-06-08,15.101231575012207,15.294894218444824,14.603873252868652,15.294894218444824,3810144.0,-0.0197143730917142,6.136337223617472,0.6027443612370139,72.25967646404348,68.96680834507292,-0.6327606507537471,-1.7163920880341763,-3.173653926225379,-5.485446232894555,23.68156253871646,0.8010568618774432,0.711537448682245,1.4088900089263916,-0.9896525667205331,3.8074325845733163,0.20961872110292923,2.608161296749854,-1.1804714814687536,46.855282917562654,-28.205086951807054,1.199271287823462,6,-0.6139960289001465,-1.4788727760314941,-3.753300666809082,-5.2112672328948975,-1.0167245864868164,0,-0.10259391520783767,1.5196858722708844,15.404930114746096,1.1215460750771529,15.558979034423828,2.9787289461976614,14.876761436462402,-0.10259391520783767
3984,2009-06-09,15.382923126220705,15.466548919677734,14.991196632385256,15.184859275817873,3742438.0,0.01865354820957843,1.6024210243277337,-1.0227261535431131,71.90434637155984,71.2482279275696,-0.7204233572647301,-1.9138712338206414,-3.339431316799656,-5.715209965523288,22.877285881596553,0.4753522872924787,0.8320254618917957,1.5748245239257823,-0.9183990857638928,4.068048133615459,0.32821271908094296,2.8214363287706217,-1.1542734660035787,66.98118607066075,-7.033755259204895,1.2466118048448385,6,-0.8956875801086444,-1.6263213157653826,-4.03499221801758,-5.492958784103395,-1.0651407241821307,1,-0.13876976080342407,6.136337223617472,15.101231575012207,1.5196858722708844,15.404930114746096,1.1215460750771529,15.558979034423828,-0.13876976080342407
3985,2009-06-10,15.426937103271484,16.188379287719727,15.228873252868652,15.440140724182127,6686723.0,0.0028612232336879817,-3.688163274815652,-0.06666345667717041,71.39129261708345,73.02614796177421,-0.5396703638332436,-1.841173625548695,-3.25185948524728,-5.706302163988417,23.156975971774667,0.9595060348510742,1.0725159037877852,1.4848155975341797,-1.0558489678277176,4.025480162896077,0.21448331485323102,2.7551478802151284,-0.9396602070484743,51.944507139740296,-21.30062270746464,1.2703322826809482,6,-0.5699834823608398,-1.498680591583252,-3.721391201019287,-5.275088548660278,-0.89788818359375,2,-0.13922972325713712,1.6024210243277337,15.382923126220705,6.136337223617472,15.101231575012207,1.5196858722708844,15.404930114746096,-0.13922972325713712
3986,2009-06-11,15.466548919677734,15.805458068847654,15.277289390563965,15.404930114746096,4183661.0,0.002567704537918214,-2.3333433646108452,-4.666811123149644,74.64028482598601,75.19566524444478,-0.3366116996848003,-1.6835423022131906,-3.148766214295563,-5.690045996029349,24.32811156391303,0.5281686782836896,1.184016558438035,1.3444097995758053,-1.0846868959035838,3.7735064950551944,0.12986145183610986,2.5589581473155008,-0.6730735929853147,54.444454475691785,-19.985332402829627,1.2145483477396948,6,-0.15404939651489258,-1.538292407989502,-3.5541374683380127,-5.301496744155884,-0.6338033676147461,3,-0.14228795527299176,-3.688163274815652,15.426937103271484,1.6024210243277337,15.382923126220705,6.136337223617472,15.101231575012207,-0.14228795527299176
3987,2009-06-12,15.0,15.374119758605955,14.83714771270752,15.321303367614744,3514330.0,-0.03016503048615804,1.5154676941978125,-5.214371943292389,70.57823608670601,75.265345267082,0.28631598637736744,-1.0434354523655465,-2.5512142817256365,-5.158249280316138,25.336952527950316,0.6294012069702148,1.3206083118817453,0.7337147235870365,-1.5309906210759614,2.9984200682500344,-0.39863794874446157,1.8660673959185345,1.1883792877197266,25.000015046871006,-51.02414350671756,1.1323526723314987,6,0.31690120697021484,-1.0717434883117676,-3.067782402038574,-4.834947824478149,0.28609180450439453,4,-0.10475355784098295,-2.3333433646108452,15.466548919677734,-3.688163274815652,15.426937103271484,1.6024210243277337,15.382923126220705,-0.10475355784098295
3988,2009-06-15,14.445423126220705,14.815140724182127,14.132923126220705,14.815140724182127,4168666.0,-0.036971791585286296,2.6904794455178056,1.1506807435791602,57.93226921907837,73.3205240845946,0.8032317748271982,-0.32637414912073304,-1.9163439681242007,-4.545344262826459,25.959053558217875,0.8670768737792951,1.4279959030776208,0.06536140441894744,-1.9732429802669795,2.1039657891048744,-0.9539407879240169,1.0846635967619118,1.7159315299987785,15.203437847689107,-56.92205687124295,1.0193021923429637,6,0.7152280807495099,-0.5171666145324725,-2.427377700805666,-4.194543123245241,0.6954221725463849,0,-0.04844609445331016,1.5154676941978125,15.0,-2.3333433646108452,15.466548919677734,-3.688163274815652,15.426937103271484,-0.04844609445331016
3989,2009-06-16,14.207745552062988,14.819541931152346,13.974472045898438,14.507041931152346,3937603.0,-0.01645348648363887,-1.2068999869247723,0.8095270031495417,55.60307326054988,70.59211772887595,0.9465609727882534,0.025259421267794124,-1.6047292999739433,-4.244295400862637,26.24971207192347,0.845069885253908,1.5037999811913672,-0.24383897781372,-2.141153739706752,1.6534757840793137,-1.1924963587602377,0.7048184031327978,1.8724718429565428,10.536733507075319,-58.89311412402065,0.9486573809465169,6,0.8736801147460938,-0.27948904037475586,-1.9993391036987305,-3.9568655490875244,1.1795787811279297,1,-0.00867404072560285,2.6904794455178056,14.445423126220705,1.5154676941978125,15.0,-2.3333433646108452,15.466548919677734,-0.00867404072560285
3990,2009-06-17,14.009682655334473,14.198944091796875,13.433098793029785,14.168133735656738,4736666.0,-0.013940487320999062,5.9599587453740215,0.5294119521404528,52.99998988850634,67.39911545739918,1.1272349671744983,0.3088328339544404,-1.3492564215281746,-3.987445709045943,25.735918738803008,0.7746467590332031,1.3958265795927698,-0.48613600730896067,-2.2922882585031132,1.3200162438851901,-1.3892121329060352,0.41694011828811384,1.9441900187377925,24.304238745875058,-43.05838624605924,0.9030761255970754,6,0.8010563850402832,-0.08142614364624023,-1.6098148822784424,-3.758802652359009,1.7693662643432617,2,0.021991914755241426,-1.2068999869247723,14.207745552062988,2.6904794455178056,14.445423126220705,1.5154676941978125,15.0,0.021991914755241426
3991,2009-06-18,13.785210609436035,13.974472045898438,13.547534942626953,13.622359275817873,3569994.0,-0.016022636016881142,-1.7323974609375,-1.0277704215518582,45.9102867177577,63.69105060569678,1.1998108453964083,0.605605797800461,-1.0407044368890404,-3.703068112653744,24.899308047427247,0.46214771270751953,1.2224765397808195,-0.7367963790893555,-2.481740953068151,1.00814819488944,-1.6092686660787532,0.13567590790004225,1.9670001541528315,18.140546787021933,-43.296986985187175,0.8724722869893973,6,1.0255284309387207,0.14304590225219727,-1.3853428363800049,-3.5343306064605713,1.9806346893310547,3,0.05395915458357514,5.9599587453740215,14.009682655334473,-1.2068999869247723,14.207745552062988,2.6904794455178056,14.445423126220705,0.05395915458357514
3992,2009-06-19,14.335387229919435,14.410210609436035,13.9436616897583,13.956866264343262,5006352.0,0.039910643084901665,-1.3043429109750353,2.3243344538012334,40.1750934831678,60.12609694115504,0.5386047969829644,0.1647510668734249,-1.4961204360680256,-4.190796757823449,24.965451386871226,0.625,1.076090741247759,-0.25066027641296174,-1.8573831244188224,1.3560625715929007,-1.054021700415893,0.5527011475899695,1.2312945760247054,65.07936835487361,7.408677012686141,0.803361424002931,6,0.4753518104553205,-0.3543133735656756,-1.935519456863405,-4.0845072269439715,1.3204231262206996,4,0.034694446279450064,-1.7323974609375,13.785210609436035,5.9599587453740215,14.009682655334473,-1.2068999869247723,14.207745552062988,0.034694446279450064
3993,2009-06-22,13.569541931152346,14.366196632385256,13.468310356140135,13.978873252868652,3808099.0,-0.05342341204210321,-1.935254624613993,-1.0813966964636543,31.510418821815847,55.637882768961255,1.189410260943756,1.0389828426917749,-0.6750951785252983,-3.3753887186699334,24.730072522240043,0.8978862762451207,0.8213385365050918,-1.0514967918395985,-2.5258679869120098,0.42287440323281444,-1.7886823893758041,-0.31431119430339294,1.826453233758647,9.84123577598167,-41.22853041690114,0.7371855975362064,6,1.2411971092224103,0.5457749366760236,-1.0904486179351824,-3.3186619281768817,0.7262334823608398,0,0.12650020774918502,-1.3043429109750353,14.335387229919435,-1.7323974609375,13.785210609436035,5.9599587453740215,14.009682655334473,0.12650020774918502
3994,2009-06-23,13.463908195495605,13.701584815979006,13.177817344665527,13.617958068847654,3091738.0,-0.00778462060051055,2.2602675484029655,0.3763451883088868,34.67048058329583,51.55779254298486,1.1110430245844505,1.1900308167620572,-0.5125266589620843,-3.214540540497559,23.952374447130527,0.5237674713134783,0.5708081816401975,-1.147227334976197,-2.651088344874765,0.35663367492237086,-1.899157839925481,-0.39529683002691307,1.7750552596648905,23.214249786033438,-24.128672074150753,0.7519305049492836,6,1.0277295112609863,0.6866192817687988,-0.9727110862731934,-3.2130281925201416,0.44454288482666016,1,0.12455054497716422,-1.935254624613993,13.569541931152346,-1.3043429109750353,14.335387229919435,-1.7323974609375,13.785210609436035,0.12455054497716422
3995,2009-06-24,13.75,14.097710609436035,13.595951080322266,13.595951080322266,3656330.0,0.021248793466974725,-5.514288190575242,-0.999993809314517,28.52665754987821,46.43405617897288,0.6281151374559215,0.9626543579702265,-0.72867185042705,-3.4352523199213287,23.003056884077115,0.6338024139404297,0.39139749861548623,-0.8670774459838864,-2.355495168006808,0.6213402760390352,-1.6112863069953463,-0.12286858497242648,1.2828488441109993,46.428576955994856,5.277319873426407,0.7442088610114607,6,0.5259685516357422,0.6382036209106445,-1.258802890777588,-3.499119997024536,0.8582754135131854,2,0.11907813332297579,2.2602675484029655,13.463908195495605,-1.935254624613993,13.569541931152346,-1.3043429109750353,14.335387229919435,0.11907813332297579
3996,2009-06-25,14.621479034423828,14.647887229919435,13.490317344665527,13.714789390563965,4922288.0,0.06338029341264195,1.4128454500727996,5.88572542901716,42.05357281042514,43.26464914827501,-0.4200120778452128,0.17319827052020464,-1.5204800995509657,-4.239906926524425,22.5713374694565,1.157569885253908,0.20320755966183413,-0.042033243179322,-1.4655695308738856,1.3815030445152416,-0.7538013870266038,0.6697349006679598,0.22586665974262488,98.20360951812532,58.04242977551186,0.7117681438472823,6,-0.6227993965148926,-0.2332754135131836,-2.130281925201416,-4.370599031448364,0.29929637908935725,3,0.07916913757688948,-5.514288190575242,13.75,2.2602675484029655,13.463908195495605,-1.935254624613993,13.569541931152346,0.07916913757688948
3997,2009-06-26,14.326584815979006,14.590668678283693,14.21214771270752,14.559859275817873,3749482.0,-0.02016856282121282,1.5671726742945227,-0.2572814870210669,42.12881564585351,41.50870986236114,-0.2577975895943272,0.5043503242873957,-1.15564506356014,-3.8804896745595645,22.06030510531725,0.4093313217163086,-0.003961310402758045,-0.3435296058654771,-1.759110504570275,1.0720512928393209,-1.0513200552178752,0.364260843486921,0.35380804323735404,78.1437319978203,37.225312490344805,0.7077904493523989,6,-0.32790517807007014,0.06161880493163885,-1.8860037326812762,-4.038292646408083,0.5193662643432599,4,0.10046082170140225,1.4128454500727996,14.621479034423828,-5.514288190575242,13.75,2.2602675484029655,13.463908195495605,0.10046082170140225
3998,2009-06-29,14.82834529876709,14.889965057373047,14.300175666809082,14.427817344665527,3527734.0,0.03502303509406168,1.252103931101036,-1.7169815948913763,44.606161095855015,40.2868307329506,-0.7817362726530774,-0.030154648621891766,-1.5860097929919412,-4.319003537427649,20.668598574701996,0.5897893905639648,-0.23303113243787799,0.17803721427917552,-1.2158032129517196,1.5718776415100724,-0.518882999336272,0.874957427894623,-1.6505279541015625,96.40102555704647,56.35125556430568,0.6969202136154482,6,-0.7944540977478027,-0.4401416778564453,-2.3998682498931885,-4.403609752655029,-0.14964866638183416,0,0.05580292613241511,1.5671726742945227,14.326584815979006,1.4128454500727996,14.621479034423828,-5.514288190575242,13.75,0.05580292613241511
3999,2009-06-30,15.030810356140135,15.096831321716307,14.520245552062988,14.8811616897583,4806870.0,0.013653921141820069,3.093752327557644,0.37362851918167866,46.2624590248015,39.53821619253895,-0.9556705543533717,-0.2795366765169991,-1.6835989630918906,-4.460338125671706,19.172678727401603,0.5765857696533185,-0.41842548666579127,0.40118885040283025,-0.9547861364420207,1.7571638372476812,-0.27679864301959434,1.0791763438252548,-1.8187500572204574,95.89042071719959,54.9763816464605,0.6779874934224255,6,-0.893486022949217,-0.6426067352294904,-2.6023333072662336,-4.540053367614744,-0.8318662643432599,1,-0.0489018838779165,1.252103931101036,14.82834529876709,1.5671726742945227,14.326584815979006,1.4128454500727996,14.621479034423828,-0.0489018838779165
4000,2009-07-01,15.14084529876709,15.64700698852539,14.964789390563965,15.211268424987793,3940330.0,0.007320626101972261,-2.229165350065454,-0.4705897347659343,46.967219418178544,39.65565315925237,-0.9927771762970004,-0.3887016407178603,-1.6924116847897857,-4.5229513446772405,18.559731432024595,0.6822175979614258,-0.4829971831503528,0.49801959991455114,-0.8731465108249026,1.8691857106540049,-0.1875634554551766,1.1836026552842789,-1.8533941589355472,76.53061991560294,35.7861026105216,0.6855830553697272,7,-0.7284331321716309,-0.48195505142211914,-2.7123682498931885,-4.584067106246948,-0.8802824020385742,2,-0.08139533785112896,3.093752327557644,15.030810356140135,1.252103931101036,14.82834529876709,1.5671726742945227,14.326584815979006,-0.08139533785112896
4001,2009-07-02,14.463027954101562,14.916373252868652,14.291373252868652,14.916373252868652,4109594.0,-0.044767470460894354,1.7572801645886231,6.437449217268837,45.189274259281724,40.21278435659836,-0.2332264047902992,0.21375953436723094,-0.9407290528459686,-3.7986423045137485,17.337965402787077,0.8494720458984375,-0.535297992883768,-0.12500019073486257,-1.4279032849709896,1.1779029035012645,-0.7764517378529252,0.5264513563832001,-1.0340034633483892,17.48465829522139,-24.20832202176209,0.6514515471180634,7,-0.050615787506103516,0.1958622932434082,-1.9597268104553223,-3.5497357845306396,-0.6382036209106445,3,0.010042672936301233,-2.229165350065454,15.14084529876709,3.093752327557644,15.030810356140135,1.252103931101036,14.82834529876709,0.010042672936301233
4002,2009-07-06,14.238555908203125,14.744717597961426,14.08450698852539,14.304576873779295,5816774.0,-0.015520404621411243,-2.5294168629490277,0.14563063906412968,48.03016736439668,42.04831197244068,-0.02674709829556754,0.36508764451539655,-0.6446123098363206,-3.521413797110414,15.771556345110607,0.6602106094360352,-0.5628546736541651,-0.291153526306152,-1.543534317805923,0.9612272651936191,-0.9173439220560375,0.33503686944373356,-0.6764524675836192,9.859130859375,-33.7311589598436,0.6261903957498853,7,0.17385625839233398,0.44454240798950195,-1.520686149597168,-3.28125,-0.5721826553344727,0,0.04791353208207161,1.7572801645886231,14.463027954101562,-2.229165350065454,15.14084529876709,3.093752327557644,15.030810356140135,0.04791353208207161
4003,2009-07-07,13.551937103271484,14.251761436462402,13.534331321716307,14.216548919677734,5657962.0,-0.048222502995269756,-1.0503176536961427,10.066678222684734,44.24711701225041,43.11238268676897,0.7343350151025891,0.9799273451985648,0.07777810519347561,-2.7799436444982817,14.664523967325815,0.7174301147460955,-0.5440332346504579,-0.9003076076507561,-2.194794649280462,0.39417943397894994,-1.54755112846561,-0.2530640868359022,2.0950698852539062,0.8333404805939169,-44.999041472220675,0.6472435208148531,7,1.0167250633239746,1.1311612129211426,-0.5919897556304932,-2.5638208389282227,-0.12324047088622869,1,0.09548553591931896,-2.5294168629490277,14.238555908203125,1.7572801645886231,14.463027954101562,-2.229165350065454,15.14084529876709,0.09548553591931896
4004,2009-07-08,13.248238563537598,13.679576873779295,12.97535228729248,13.57834529876709,7021162.0,-0.02240997264225586,1.6446278919848258,0.49669104141794473,43.44200033314354,44.76964299602067,1.1222390038672323,1.1757838567671932,0.4167270182668794,-2.44438902725701,13.501815870690484,0.7042245864868146,-0.5446406748199326,-1.0972719192504883,-2.4203611202557056,0.22581728175472904,-1.758816519753097,-0.4357273187478796,2.3565149116516118,10.214129697194258,-36.757573175442225,0.6615446005026083,7,1.062941074371338,1.3336272239685059,0.4489443302154541,-1.5228867530822754,0.2156696319580078,2,0.10797345337550235,-1.0503176536961427,13.551937103271484,-2.5294168629490277,14.238555908203125,1.7572801645886231,14.463027954101562,0.10797345337550235
4005,2009-07-09,13.279048919677734,13.569541931152346,13.195423126220705,13.521126747131348,5503011.0,0.0023256190619131978,1.2077884802079848,0.733331985139047,45.490200610189966,45.15149052932787,1.1371861336490223,1.0285424271870092,0.4436776056206675,-2.4384835202241177,11.706892973237629,0.3741188049316406,-0.42429234722383846,-0.9590671539306648,-2.2610793180156037,0.34294501015427414,-1.6100732359731342,-0.3080610718881953,2.2205285079956063,15.646231430328971,-33.52774424082587,0.6510060820424695,7,1.0321307182312012,1.3028168678283691,0.49075770378112793,-1.4810733795166016,0.039612770080566406,3,0.06927417601090258,1.6446278919848258,13.248238563537598,-1.0503176536961427,13.551937103271484,-2.5294168629490277,14.238555908203125,0.06927417601090258
4006,2009-07-10,13.26584529876709,13.450703620910645,13.125,13.199824333190918,6229824.0,-0.0009943197732390496,-2.0203939048225483,-0.27272619830836325,39.462278298323334,44.85520860182452,1.0480882283892576,0.9153519631296412,0.4980849836070682,-2.3796238806144707,9.842056962025437,0.32570362091064453,-0.31781518854563906,-0.8622355937957771,-2.0973769953938994,0.3729058078023453,-1.4798062945948391,-0.244664892996715,2.132763123291017,16.417921710287313,-29.474120510801658,0.6175707007990613,7,1.0453343391418457,1.3160204887390137,0.5039613246917725,-1.467869758605957,-0.3697185516357422,4,0.07498335579519178,1.2077884802079848,13.279048919677734,1.6446278919848258,13.248238563537598,-1.0503176536961427,13.551937103271484,0.07498335579519178
4007,2009-07-13,13.428696632385256,13.4375,12.966548919677734,13.331866264343262,5074739.0,0.01227598618486092,7.230741024700824,1.4666608886577954,48.42519441550589,45.279545637341286,0.831967559661889,0.662725003224244,0.36428063524802745,-2.4948464705616242,8.584830601255712,0.4709510803222656,-0.19746075665896257,-0.6208190917968732,-1.8218645608550634,0.580226377261317,-1.2213418263259683,-0.02029635726777812,1.8729815442822257,35.958855572284484,-13.894664993635494,0.6005227345290948,7,0.8780813217163068,1.1487674713134748,0.3675181865692121,-1.470069885253908,-0.16725254058838068,0,0.029498596300875812,-2.0203939048225483,13.26584529876709,1.2077884802079848,13.279048919677734,1.6446278919848258,13.248238563537598,0.029498596300875812
4008,2009-07-14,13.745598793029785,13.811619758605955,13.450703620910645,13.477112770080565,3479341.0,0.023598877040700517,-1.2465688369663184,2.7727460752063022,53.00752293107177,46.02899718248243,0.3859084179965233,0.3064156456087197,0.08425407436775245,-2.7502680076791854,8.020390364042987,0.3829231262206996,-0.19685291285416362,-0.26892571449279856,-1.4621573869049413,0.9243059579193442,-0.86554155069887,0.32769012171327283,1.415971628218312,92.18752292294187,37.3547381540886,0.5966158362060715,7,0.5611791610717773,0.8318653106689453,0.17385506629943848,-1.5536980628967285,-0.4005289077758807,1,-0.005763702356954226,7.230741024700824,13.428696632385256,-2.0203939048225483,13.26584529876709,1.2077884802079848,13.279048919677734,-0.005763702356954226
4009,2009-07-15,14.08450698852539,14.172534942626953,13.8688383102417,13.965668678283693,4045296.0,0.024655760771037594,1.0596987895310443,0.44262382427324215,53.53159746498567,46.758372521016554,-0.11325978983103191,-0.04447913279766702,-0.2518166800285293,-3.0205326188144355,7.5831998815747275,0.42693614959716797,-0.16839649329642903,0.07614440917968679,-1.11415519509006,1.2664440134494335,-0.5190053929551866,0.6712942113145601,0.9453621426284844,92.70074839787185,35.28451590978793,0.5951498021348738,7,-0.14304590225219727,0.49295711517333984,-0.029709815979003906,-1.892606258392334,-0.41373157501220525,2,-0.046562535463571586,-1.2465688369663184,13.745598793029785,7.230741024700824,13.428696632385256,-2.0203939048225483,13.26584529876709,-0.046562535463571586
4010,2009-07-16,14.317782402038574,14.41901397705078,13.965668678283693,14.053696632385256,3779245.0,0.016562554422617115,-1.0599971398979902,2.2222275722047193,46.294315046000904,46.881154830652015,-0.5314525630099176,-0.267187857186876,-0.45876919538392436,-3.177348285558679,7.869544301102324,0.4533452987670863,-0.18809846638563243,0.29401483535766637,-0.9043046075132004,1.4923342782285332,-0.30514488607776613,0.8931745567930989,0.5882875164267318,93.03036073065368,39.089147670285584,0.5991597214354332,7,-0.46214914321899414,0.25968170166015625,-0.1958637237548828,-2.1258816719055176,-0.9507055282592791,3,-0.05963732249635212,1.0596987895310443,14.08450698852539,-1.2465688369663184,13.745598793029785,7.230741024700824,13.428696632385256,-0.05963732249635212
4011,2009-07-17,14.529048919677734,14.586268424987793,14.251761436462402,14.35299301147461,2989498.0,0.014755533483249428,1.3030143857967342,0.6666618516940322,52.52192109759082,47.38023857878469,-0.8184364841702809,-0.44256093186396583,-0.6502219348814364,-3.319075618860129,8.240248812623557,0.3345069885253906,-0.23401801096766484,0.46808943748474086,-0.7451350712885016,1.6813139462579834,-0.1385228169018795,1.0747016918713612,0.2606497388603177,96.46732010558179,43.704387719536115,0.6066122543866213,7,-0.7526402473449707,-0.14304542541503906,-0.1364438533782959,-2.1654934883117676,-1.5228872299194336,4,-0.08330808414307966,-1.0599971398979902,14.317782402038574,1.0596987895310443,14.08450698852539,-1.2465688369663184,13.745598793029785,-0.08330808414307966
4012,2009-07-20,14.832745552062988,14.964789390563965,14.639084815979006,14.705105781555176,3893981.0,0.020902719377173806,-1.5084907600552546,0.7249956664933264,50.05765499371718,48.02585391005878,-1.149908727781412,-0.7452980662011832,-0.9193834806365668,-3.547106657004962,8.311964602139708,0.43574047088623047,-0.29333498835366356,0.7469181537628167,-0.5096071303073586,2.003443437832992,0.11865551172772903,1.3751807957979043,-1.866196632385254,91.27897235760886,42.216884972631576,0.6282626420350875,7,-0.8670763969421387,-0.5259675979614258,-0.21236753463745117,-2.4691901206970215,-1.4832735061645508,0,-0.13056374479924182,1.3030143857967342,14.529048919677734,-1.0599971398979902,14.317782402038574,1.0596987895310443,14.08450698852539,-0.13056374479924182
4013,2009-07-21,15.286091804504395,15.299296379089355,14.793133735656738,15.180458068847654,5657053.0,0.03056387981915809,6.666640184317153,0.8275926479378501,53.138524585550904,49.10324549365959,-1.4878604465834453,-1.1209212179810724,-1.3493836613970398,-3.9189935019084317,9.084547552629497,0.5061626434326172,-0.28241763967104916,1.1144369125366218,-0.22534482836776704,2.4542186534410106,0.4445460420844274,1.7843277829888162,-2.279578075408935,99.07689887089118,53.627528038439465,0.6698908704521945,7,-1.1531691551208496,-0.979313850402832,-0.6635129451751709,-2.9225363731384277,-2.1302814483642596,1,-0.1324503174912839,-1.5084907600552546,14.832745552062988,1.3030143857967342,14.529048919677734,-1.0599971398979902,14.317782402038574,-0.1324503174912839
4014,2009-07-22,15.14084529876709,15.321303367614744,15.017605781555176,15.14084529876709,3586352.0,-0.009501873179546427,-1.4642873725101615,0.0,50.0,49.6043343147496,-1.168829811432385,-0.8891905097465731,-1.1621326172250335,-3.6915321531542773,9.943341321954769,0.30369758605956854,-0.2785599232270961,0.8853435516357422,-0.47763619828812054,2.248323301559605,0.20385367667381082,1.5668334265976736,-2.042620263671875,86.68829661354394,43.30454821222838,0.6814898749619314,7,-0.9969191551208496,-0.8340673446655273,-0.5963914394378662,-2.777289867401123,-1.9410209655761719,2,-0.11860469994098777,6.666640184317153,15.286091804504395,-1.5084907600552546,14.832745552062988,1.3030143857967342,14.529048919677734,-0.11860469994098777
4015,2009-07-23,15.387324333190918,15.655810356140135,15.02200698852539,15.26848602294922,7618016.0,0.016279080167598048,-1.0719421993250295,100.0,62.58993366478855,52.17407379991241,-1.212284633399845,-1.061120113953102,-1.3525188100961234,-3.846219505528076,10.820030896056528,0.6338033676147443,-0.1844184826433164,1.0499563694000251,-0.38021398079170154,2.480126719591752,0.3348711943041618,1.7650415444958885,-2.155714598144531,80.87773017119362,32.80441403100943,0.7150851750958637,7,-1.0761446952819824,-1.0761446952819824,-0.8824832439422607,-2.6430468559265137,-2.5220069885253906,3,-0.1115560368071975,-1.4642873725101615,15.14084529876709,6.666640184317153,15.286091804504395,-1.5084907600552546,14.832745552062988,-0.1115560368071975
4016,2009-07-24,15.779048919677734,15.875880241394045,15.17165470123291,15.211268424987793,4748026.0,0.025457615502511688,-1.1768683016993526,4.777756377847934,70.06880916315812,54.57891988298488,-1.3522212926234385,-1.435262608884699,-1.6540636936082134,-4.141888496742613,11.247671865883872,0.7042255401611346,-0.03890396930708562,1.3838024616241462,-0.1820378758267136,2.949642799075006,0.6008822928987172,2.1667226303495752,-2.353503134943848,92.17078914374088,37.641695287051334,0.7829201687254297,7,-1.1157569885253906,-1.3578343391418457,-1.4095511436462402,-2.651848793029785,-2.7200698852539062,4,-0.1528591525494618,-1.0719421993250295,15.387324333190918,-1.4642873725101615,15.14084529876709,6.666640184317153,15.286091804504395,-0.1528591525494618
4017,2009-07-27,15.76584529876709,15.823062896728516,15.523768424987793,15.78785228729248,2257686.0,-0.0008367817970434954,5.476258280195629,-0.038759676901913294,84.97913261974296,58.131320959503896,-1.0869313538715897,-1.3794286629366717,-1.5570623442570408,-4.038055898280707,11.698423085103844,0.29929447174072266,0.10401600934700461,1.2986358165740963,-0.38200122088966637,2.979272854037859,0.4583172978422141,2.1389543353059786,-2.095266068367188,89.8374234371668,27.338204009664004,0.8403185187318815,7,-0.8934860229492188,-1.3446307182312012,-1.3963475227355957,-2.6386451721191406,-2.64084529876709,0,-0.17504190588655588,-1.1768683016993526,15.779048919677734,-1.0719421993250295,15.387324333190918,-1.4642873725101615,15.14084529876709,-0.17504190588655588
4018,2009-07-28,15.655810356140135,15.801055908203125,15.255282402038574,15.558979034423828,2548275.0,-0.006979324009703469,1.8181869664669803,-4.4000260010399606,90.51856245983484,62.24098373670936,-0.7570492983430768,-1.2693013508374928,-1.3644832825945983,-3.8298731184517063,11.701804708719532,0.5457735061645508,0.29765343106725517,1.147227621078489,-0.6098445299744615,2.9042997721314396,0.2686915455520147,2.0257636966049635,-1.7647010246408197,74.35903134118364,5.029388733759234,0.8785360755264751,7,-0.735035896301266,-1.2345957756042463,-1.2599039077758771,-2.5286102294921857,-2.746479034423828,1,-0.14731516655968957,5.476258280195629,15.76584529876709,-1.1768683016993526,15.779048919677734,-1.0719421993250295,15.387324333190918,-0.14731516655968957
4019,2009-07-29,14.295775413513185,15.64700698852539,14.066901206970215,15.470951080322266,12032739.0,-0.08687093875620111,1.069166150996861,-12.13631752597647,61.821923376917475,63.96627355125565,0.7108601933246437,0.034618047195072776,0.04441277749636541,-2.373331603515899,10.985476116492896,1.58890914916992,0.40436555087176806,-0.17605557441711284,-1.9178174491061295,1.5657063002719038,-1.0469365117616203,0.6948253629273946,1.5801048278808594,12.652120460636972,-60.84631035473152,0.870880937344508,7,0.6756153106689435,0.1254391670227033,0.16725254058837713,-1.14436721801758,-0.7790508270263707,2,-0.07974139383131962,1.8181869664669803,15.655810356140135,5.476258280195629,15.76584529876709,-1.1768683016993526,15.779048919677734,-0.07974139383131962
4020,2009-07-30,13.908451080322266,14.647887229919435,13.882041931152346,14.542254447937012,6096912.0,-0.027093621855922456,-1.2307635681794622,0.5393264900861108,56.873826471996615,64.44981859285629,1.1555311581981123,0.34243750700185416,0.4658954287628543,-1.891405726940496,9.784994463188118,0.7658452987670898,0.461637490447778,-0.5017601966857903,-2.231020186287676,1.2274997929160953,-1.3663901914867331,0.3628697981151525,1.9312495803833016,1.3245381550883482,-76.11450094965711,0.864629994800943,7,0.9705100059509295,0.512763500213623,0.4126315116882324,-0.7328352928161621,0.0,3,-0.05094936474514522,1.069166150996861,14.295775413513185,1.8181869664669803,15.655810356140135,5.476258280195629,15.76584529876709,-0.05094936474514522
4021,2009-07-31,14.608275413513185,14.810738563537598,13.877640724182127,14.08450698852539,6764426.0,0.05031648234223818,1.0094823717636079,-0.8263894635949055,61.317580489018944,65.7009214256676,0.5231408020141934,-0.3646427414836051,-0.19533296980096893,-2.4958856150952062,9.354432996901282,0.9330978393554705,0.5144101855845857,0.19080176353454803,-1.5406108322409136,1.9222143593100096,-0.6749045343531836,1.0565080614222797,1.1531188980102538,37.556613656496005,-43.265141157939674,0.8657062978877312,7,0.26848506927490057,-0.1870608329772967,-0.276189327239992,-1.4326596260070819,-0.16285228729248047,4,-0.11931306191252111,-1.2307635681794622,13.908451080322266,1.069166150996861,14.295775413513185,1.8181869664669803,15.655810356140135,-0.11931306191252111
4022,2009-08-03,14.920775413513185,15.259682655334473,14.713908195495605,14.986796379089355,4015533.0,0.02139198441664969,-1.2752196557070727,-0.1260499152420434,61.28487631584636,66.60607161792265,0.2508171152867682,-0.6571019477295845,-0.4581410242557915,-2.714051044886519,9.26489825101362,0.6514072418212873,0.6043084600324491,0.46919078826904403,-1.2742196881448304,2.2126012646829167,-0.4025144499378914,1.3408960264759795,0.7275936827697755,54.23346441252126,-24.111651949584328,0.8717052382069364,8,-0.04401493072509943,-0.4995608329772967,-0.7273337841033953,-1.7451596260070819,-0.25088119506836115,0,-0.12477879516926438,1.0094823717636079,14.608275413513185,-1.2307635681794622,13.908451080322266,1.069166150996861,14.295775413513185,-0.12477879516926438
4023,2009-08-04,14.845951080322266,15.02200698852539,14.66549301147461,14.82834529876709,3722672.0,-0.0050147751116979,-1.0769194443132668,-0.2666695556711229,57.70258709343566,67.46191462830438,0.2868020200152017,-0.5063220942848048,-0.3275101917895036,-2.552170390604937,9.804966764526348,0.35651397705078125,0.6518815795863073,0.3296657562255856,-1.3686284996298568,2.027960012081028,-0.5194813717021365,1.1788128841533076,0.6961743136346445,54.72639417026224,-20.902178816321495,0.8491471279277213,8,0.030809402465820312,-0.42473649978637695,-0.6525094509124756,-1.670335292816162,0.04401397705078125,1,-0.11592056790509842,-1.2752196557070727,14.920775413513185,1.0094823717636079,14.608275413513185,-1.2307635681794622,13.908451080322266,-0.11592056790509842
4024,2009-08-05,14.678696632385256,14.964789390563965,14.427817344665527,14.916373252868652,2718902.0,-0.011265997512190373,2.210509810182519,-13.499918747630039,53.70034812679936,66.47418290186114,0.4264526688582517,-0.2386418555851737,-0.1307827831348849,-2.303359775013737,9.832059988993363,0.5369720458984375,0.688672777759912,0.09088840484619354,-1.4996156783894623,1.6813924880818494,-0.7043636367716335,0.8861404464640206,0.7635596813851677,57.961765858667455,-14.82673011148379,0.7952520416178279,8,0.19806385040283025,-0.257482051849367,-0.46764922142028986,-1.5030808448791522,0.0660209655761701,2,-0.12053967426271628,-1.0769194443132668,14.845951080322266,-1.2752196557070727,14.920775413513185,1.0094823717636079,14.608275413513185,-0.12053967426271628
4025,2009-08-06,14.198944091796875,14.916373252868652,14.128520965576172,14.775527954101562,2722765.0,-0.032683592597037125,-1.1963178603711384,2.4259174551203526,46.79213787412547,63.887886091968625,0.8045085794027873,0.3305056722954234,0.3744688821677826,-1.7449967219183762,9.97273239256576,0.7878522872924805,0.66335736984297,-0.4348588943481442,-1.9154096039806063,1.0456918152843162,-1.1751342491643744,0.305416460468086,1.1494352865982513,23.248452913931878,-44.62211209385715,0.7402753548162303,8,0.6514077186584473,0.22227048873901367,0.06381988525390625,-1.0233283042907715,0.3785209655761719,3,-0.04804719991144957,2.210509810182519,14.678696632385256,-1.0769194443132668,14.845951080322266,-1.2752196557070727,14.920775413513185,-0.04804719991144957
4026,2009-08-07,14.260562896728516,14.639084815979006,14.198944091796875,14.401408195495605,3721990.0,0.00433967515705902,-2.3333525934325605,0.24427547833911134,44.16517467705435,59.353001876114334,0.5641690436556175,0.3659942951891715,0.33760443090037384,-1.7286758687966124,10.043398462013549,0.4401407241821307,0.6626378891152882,-0.4229759693145745,-1.770931238986634,0.9249793003574851,-1.0969536041506043,0.2510016655214553,0.9995721624138305,11.67312616294118,-51.03729062378263,0.6739776348360296,8,0.5787854194641113,0.16065168380737305,0.2750883102416992,-1.084947109222412,0.31690216064453125,4,-0.024691298580298504,-1.1963178603711384,14.198944091796875,2.210509810182519,14.678696632385256,-1.0769194443132668,14.845951080322266,-0.024691298580298504
4027,2009-08-10,13.824824333190918,14.163731575012207,13.679576873779295,14.163731575012207,2671190.0,-0.030555495368107755,1.8571517010439929,2.406237515827392,35.045039101037275,53.18927705847016,0.7773672315591114,0.8779440261822238,0.7773687249614714,-1.2279846608271647,10.173563616037898,0.5809860229492205,0.5697428630756676,-0.8785209178924553,-2.158782975993889,0.4017411402089781,-1.518651946943173,-0.23838988884173773,1.352361065853815,10.819740842829251,-45.33703626473121,0.6401310290507171,8,0.8384675979614258,0.5963902473449707,0.7108268737792969,-0.6492085456848145,0.6426057815551776,0,0.04489017567766429,-2.3333525934325605,14.260562896728516,-1.1963178603711384,14.198944091796875,2.210509810182519,14.678696632385256,0.04489017567766429
4028,2009-08-11,13.666373252868652,13.860034942626953,13.565140724182127,13.820423126220705,6133718.0,-0.01146134493310369,1.5283129944195897,0.4545487801446432,34.950575541473114,50.20357174342079,0.6972641707588778,1.085826280367419,0.9048845164760149,-1.0016804095719287,10.851334841144174,0.294894218444826,0.39254793738028404,-1.033010721206665,-2.3261754044606953,0.2601539620473652,-1.6795930628336802,-0.3864283795796499,1.3910034641548457,7.232709973440435,-43.20056905943632,0.6465823416270154,8,0.7460384368896484,0.7548413276672363,0.8813819885253906,-0.29929590225219727,0.0484161376953125,1,0.07342993982441737,1.8571517010439929,13.824824333190918,-2.3333525934325605,14.260562896728516,-1.1963178603711384,14.198944091796875,0.07342993982441737
4029,2009-08-12,13.428696632385256,13.8688383102417,13.39348602294922,13.635562896728516,3476387.0,-0.01739134561054867,-2.4285881337336988,1.342852544062177,29.97298097434657,47.21458891034856,0.892910128810259,1.3405845678865393,1.1011316108179567,-0.6881293601194738,11.750628101385892,0.4753522872924787,0.15037710354693345,-1.2378968238830552,-2.626449574232174,0.15065592646606163,-1.9321731990576136,-0.5436204487084968,1.4794564853541043,2.3120956525387615,-42.44141020934711,0.6942763751745584,8,0.89788770675659,0.992517948150633,1.1971836090087873,0.32570457458495916,0.1540489196777326,2,0.10881684686090298,1.5283129944195897,13.666373252868652,1.8571517010439929,13.824824333190918,-2.3333525934325605,14.260562896728516,0.10881684686090298
4030,2009-08-13,13.463908195495605,13.683979034423828,13.353873252868652,13.60915470123291,2518739.0,0.0026221132306638584,1.2388008537610762,0.7021275614872245,24.466017497649716,43.11997080019643,0.8806147770994865,1.3050326459283923,1.042349558713795,-0.6602659192215867,12.421549972062246,0.3301057815551758,-0.11581174634540403,-1.1599915504455574,-2.642997150341433,0.32301404945032,-1.9014943503934951,-0.4184887504976196,1.2624848708689385,8.56162096461819,-28.946637877616002,0.7415027999479386,8,0.842869758605957,0.9573063850402832,0.9826145172119141,0.3301053047180176,-0.022006988525390625,3,0.09512909504940925,-2.4285881337336988,13.428696632385256,1.5283129944195897,13.666373252868652,1.8571517010439929,13.824824333190918,0.09512909504940925
4031,2009-08-14,13.3186616897583,13.472710609436035,13.217430114746096,13.371479034423828,2636202.0,-0.010787841362873918,-1.000000000000014,0.3636393481372536,23.77357973755366,38.95204895816391,0.9204913707363946,1.4281737846046152,1.1398585488520876,-0.4543975587550335,12.99143501343329,0.25528049468993963,-0.21156855226547577,-1.24471869468689,-2.8386611413814506,0.34922375200767064,-2.0416899180341694,-0.44774747133961057,1.2155786027168176,10.69760317010794,-19.35728368939014,0.7969712233472803,8,0.8010568618774414,1.102552890777588,1.1278610229492188,0.47535181045532227,0.3389081954956037,4,0.09451425352914655,1.2388008537610762,13.463908195495605,-2.4285881337336988,13.428696632385256,1.5283129944195897,13.666373252868652,0.09451425352914655
4032,2009-08-17,12.896126747131348,13.204224586486815,12.737675666809082,13.10299301147461,4655782.0,-0.0317250300720433,1.2795768068534847,3.9166350685228317,22.28116228118911,35.01633509013651,1.1461581432368142,1.7899549826267194,1.5137280556888548,0.02551210813035354,13.358103511211223,0.5809860229492188,-0.2701839653852396,-1.5704226970672615,-3.322879736940692,0.18203434280616904,-2.4466512170039767,-0.6941941771305462,1.4274239169071272,14.007807033074505,-10.011517940558791,0.876228519936715,8,0.9551057815551758,1.4106512069702148,1.5503959655761719,0.8978867530822754,0.5193662643432617,0,0.1303754486296207,-1.000000000000014,13.3186616897583,1.2388008537610762,13.463908195495605,-2.4285881337336988,13.428696632385256,0.1303754486296207
4033,2009-08-18,13.261444091796875,13.305458068847654,12.922534942626953,12.935738563537598,6331382.0,0.028327679452033072,-1.1750027761451836,-1.5744738722541087,37.01657286604686,33.162582283386236,0.5950137855923234,1.333550765489445,1.1127775283939414,-0.2840106864649634,13.316519409717365,0.4093313217163068,-0.4128242681220833,-1.1038729667663567,-2.8905736176799977,0.6828276841472842,-1.9972232922231772,-0.21052264130953624,0.7766490727403088,46.30354688856851,19.985205902209785,0.8933503254568204,8,0.5655803680419922,1.0453338623046875,1.1806769371032715,0.532569408416748,-0.0660209655761701,1,0.09093926834824928,1.2795768068534847,12.896126747131348,-1.000000000000014,13.3186616897583,1.2388008537610762,13.463908195495605,0.09093926834824928
4034,2009-08-19,13.345069885253904,13.380282402038574,12.940140724182127,13.010562896728516,3606118.0,0.006305934171132899,1.173904032482192,1.0270227536915035,42.34448396658021,32.66839851588121,0.3378469909781874,1.1683962360923683,0.9846744622969617,-0.31121089146277114,13.198193137073902,0.4401416778564471,-0.589559848208216,-0.9304584026336684,-2.733475818107566,0.872559012840231,-1.831967110370618,-0.028949694896718725,0.4589481296922209,64.18599354410219,33.27243121226728,0.9015087077369495,8,0.3433103561401385,0.961708068847658,1.097051143646242,0.4489436149597186,-0.15845012664794922,2,0.027704576183493312,-1.1750027761451836,13.261444091796875,1.2795768068534847,12.896126747131348,-1.000000000000014,13.3186616897583,0.027704576183493312
4035,2009-08-20,13.670775413513185,13.723591804504395,13.362675666809082,13.4375,3647469.0,0.024406431068538792,1.1298755385217139,0.697370821881887,35.81890950553142,31.741035719045325,-0.07896186035185693,0.7457315109076266,0.6159404439612448,-0.5716990111024334,12.489696868386616,0.37852191925049006,-0.741387416008509,-0.5189254283905012,-2.261515734766851,1.2236648779858488,-1.3902205815786761,0.3523697247976738,-0.9330997467041033,94.64291241700604,61.90234570618442,0.8712951531881749,8,-0.22007179260254084,0.6360025405883771,0.5886871814727765,0.12323808670043768,-0.22007179260254084,3,-0.006439273471143592,1.173904032482192,13.345069885253904,-1.1750027761451836,13.261444091796875,1.2795768068534847,12.896126747131348,-0.006439273471143592
4036,2009-08-21,13.367076873779295,13.92165470123291,13.226231575012207,13.77200698852539,8320746.0,-0.022215165603093223,-1.025639814771089,-1.7358456626343426,26.435238421717187,30.784391199120872,0.09461719112787215,0.9059127776396121,0.8709173331871742,-0.19995138752904218,11.392739735665716,0.6954231262207031,-0.8763334802174718,-0.7020253658294688,-2.3101463391863426,0.9060956075274049,-1.5060858525079048,0.10203512084896715,-0.6096828842163067,53.15982704681127,22.182161783127455,0.8040604866784365,8,-0.037411689758299005,0.9397010803222674,0.8494718074798602,0.5611796379089373,0.13644409179687678,4,0.00559765862779571,1.1298755385217139,13.670775413513185,1.173904032482192,13.345069885253904,-1.1750027761451836,13.261444091796875,0.00559765862779571
4037,2009-08-24,13.0061616897583,13.525527954101562,12.922534942626953,13.367076873779295,6168934.0,-0.02700030735432979,-1.2833349884891436,0.8913024022609431,24.32432216606601,29.60369637963119,0.3656441332975717,1.106193878379818,1.1929530331012295,0.22303695349180508,10.385341534962457,0.6029930114746094,-0.9520240064022687,-0.9249563694000251,-2.3870287976683464,0.5371160588682962,-1.6559925835341858,-0.19392015526586448,-0.2021972717285152,8.370042370899524,-18.79376521646119,0.7310362141341608,8,0.3235034942626953,1.3006162643432617,1.0750443935394287,0.9220948219299316,0.3125,0,0.05008458383295,-1.025639814771089,13.367076873779295,1.1298755385217139,13.670775413513185,1.173904032482192,13.345069885253904,0.05008458383295
4038,2009-08-25,13.349472045898438,13.389084815979006,12.988555908203125,12.988555908203125,5115862.0,0.026395977870279363,-1.2195123240181047,-1.0000026423779336,32.31851394596475,29.864311154255436,-0.030559684027124945,0.6126500997376745,0.8318292839486627,-0.07883573403731958,9.791170604894738,0.4005289077758807,-1.0175692605083313,-0.46632909774780273,-1.7019115281952732,0.7692533326996678,-1.084120312971537,0.15146211747593163,-0.5008000165405271,42.73132420753819,18.659244382063555,0.6177912152237351,8,-0.019806861877441406,0.957305908203125,0.7867515087127686,0.5787844657897949,-0.6954231262207031,1,0.004945586263574775,-1.2833349884891436,13.0061616897583,-1.025639814771089,13.367076873779295,1.1298755385217139,13.670775413513185,0.004945586263574775
4039,2009-08-26,13.155810356140135,13.375880241394045,13.10299301147461,13.305458068847654,3366650.0,-0.0145070673276404,-1.1379243358749405,-0.4146329218280979,34.980994962655856,31.03264198370056,0.1344624968674566,0.7552517202416649,1.012722172246903,0.15295790298609369,10.629217595159353,0.27288722991943537,-1.005852801087677,-0.602992534637453,-1.850464947563248,0.6444798782883421,-1.2267287411003505,0.020743671825444565,-0.26421901990722496,23.3480933095212,-0.7939589416631136,0.6237362064628971,8,0.17385482788086115,1.1509675979614276,1.0640399456024188,0.7724461555480975,-0.89788722991943,2,0.003011047514992704,-1.2195123240181047,13.349472045898438,-1.2833349884891436,13.0061616897583,-1.025639814771089,13.367076873779295,0.003011047514992704
4040,2009-08-27,13.199824333190918,13.314261436462402,12.843310356140135,13.125,3697453.0,0.0033455922409402206,2.101437897824167,-0.5000031863979046,34.64970329370351,32.2411001566061,0.054812940940658805,0.690847289418068,0.9625727110067981,0.1399180905442492,11.418856506876995,0.4709510803222674,-0.9827992731593564,-0.5235472202301032,-1.7931799979444811,0.7460855574842746,-1.1583636090872922,0.11126916862708569,0.7218303680419922,33.06123676292941,7.038660871193869,0.6348163888571888,8,0.12984085083007812,1.1069536209106445,1.0255277156829834,0.7284321784973145,-0.6514091491699237,3,-0.0010003598723477003,-1.1379243358749405,13.155810356140135,-1.2195123240181047,13.349472045898438,-1.2833349884891436,13.0061616897583,-0.0010003598723477003
4041,2009-08-28,12.865317344665527,13.39348602294922,12.508803367614744,13.098591804504395,7289258.0,-0.025341775775324038,1.1497328062068672,-3.117628315425891,35.69555111843346,33.73158780518881,0.35565078679836226,0.9360740927073117,1.2941672266223616,0.517683593046744,12.626016477003843,0.8846826553344762,-0.9206564164158895,-0.77090630531311,-2.0239574989361717,0.4821448883099517,-1.3974319021246409,-0.14438070850157914,1.0347704696655278,35.064950901077204,6.825226912306636,0.626525596811531,8,0.3499116897583008,1.3270244598388672,1.4458622932434082,1.062939167022705,-0.08362770080566229,4,0.045501114396361286,2.101437897824167,13.199824333190918,-1.1379243358749405,13.155810356140135,-1.2195123240181047,13.349472045898438,0.045501114396361286
4042,2009-08-31,13.058979034423828,13.305458068847654,12.97535228729248,13.292254447937012,8225776.0,0.015053005267577024,1.5423783589242839,1.0000040882071577,41.03896907883722,34.17852071772107,0.20955609134333741,0.6279763289439568,1.0820468303454014,0.37011071027651354,13.601416307401756,0.44014072418212713,-0.8334195324993345,-0.48415479660034144,-1.6050544325477691,0.6367448393470863,-1.0446046145740553,0.07629502137337241,0.7854574020385741,62.18904185490969,29.99942866310944,0.5604498179737137,8,0.15625,1.1069540977478027,1.483274221420288,0.8692774772644043,-0.2068662643432635,0,0.03404109386962939,1.1497328062068672,12.865317344665527,2.101437897824167,13.199824333190918,-1.1379243358749405,13.155810356140135,0.03404109386962939
4043,2009-09-01,13.125,13.358275413513185,12.900527954101562,13.023768424987793,9685763.0,0.005055599323816828,-1.6329075734429057,-0.43395732746814275,45.28044850181741,34.504738999414094,0.13649952066072224,0.4494594343725389,1.022643009412615,0.334866429870484,14.73209707028927,0.45774745941162287,-0.7230293975276076,-0.33208627700805593,-1.2832512641246847,0.6190787101085728,-0.8076687705663712,0.14349621655025935,0.6660111137084961,69.65171394168311,32.29139417277955,0.4755824935583147,9,0.09022903442382812,1.0299296379089355,1.5217869281768799,0.8032565116882324,0.2552824020385742,1,0.014755176362537092,1.5423783589242839,13.058979034423828,1.1497328062068672,12.865317344665527,2.101437897824167,13.199824333190918,0.014755176362537092
4044,2009-09-02,12.909331321716307,13.164612770080565,12.865317344665527,13.036972045898438,5433488.0,-0.016431899297805197,-1.7755112870061078,-1.2608785763408215,41.83938899965871,35.17368116542823,0.31721738656489684,0.55418866155666,1.2459645866787756,0.5812837585914021,16.26982199257324,0.2992954254150373,-0.561086093498373,-0.45928668975830256,-1.247164105544826,0.3285907260282208,-0.8532253976515634,-0.06534798186504176,0.830391482148439,45.273630231863535,4.094060088129623,0.3939387078932614,9,0.3058977127075213,1.1685738563537615,1.7616631984710711,1.071742534637453,0.47535133361816584,2,-0.01977502906050077,-1.6329075734429057,13.125,1.5423783589242839,13.058979034423828,1.1497328062068672,12.865317344665527,-0.01977502906050077
4045,2009-09-03,13.516724586486815,13.538731575012207,12.95334529876709,13.028168678283693,6781693.0,0.047050714683319006,1.198345390731323,-3.827586464536197,52.5655583391393,38.0770500451418,-0.3512653307380056,-0.11271427499894493,0.6442169648728697,0.012699954365963606,17.262385906033483,0.6294002532959002,-0.5134016421203391,0.18221755027770747,-0.5072199612882677,0.8716550618436827,-0.16250120550528102,0.526936306060696,0.17376143992793125,97.86325023750906,50.6456495468387,0.34471875578298766,9,-0.49295711517333807,0.36751842498779475,1.1795780658721942,0.5985922813415545,0.6954231262207049,3,-0.0931291787601104,-1.7755112870061078,12.909331321716307,-1.6329075734429057,13.125,1.5423783589242839,13.058979034423828,-0.0931291787601104
4046,2009-09-04,13.908451080322266,13.926055908203125,13.406689643859865,13.516724586486815,5340336.0,0.028980874125901446,1.4329926844250769,0.801804844150175,63.21839194966169,42.39861335443021,-0.7354638712781352,-0.5609319252003466,0.23470973866191613,-0.33845883951533295,18.027496121171442,0.5193662643432599,-0.48954181412950426,0.5915496349334717,-0.010800597789339506,1.1938998676562829,0.2903745185720652,0.8927247512948782,-1.3996477127075213,98.34032357396843,44.983611743713055,0.3011751163614059,9,-0.6910214424133301,-0.02420806884765625,0.7416367530822754,0.24207639694213867,-0.07482433319091797,4,-0.09778485673544601,1.198345390731323,13.516724586486815,-1.7755112870061078,12.909331321716307,-1.6329075734429057,13.125,-0.09778485673544601
4047,2009-09-08,14.445423126220705,14.6875,14.150527954101562,14.388203620910645,6016938.0,0.03860760934466301,-1.0165281560630397,0.1460700417523867,64.7964782843745,46.007276058697954,-1.1698263570709653,-1.1057170783514447,-0.3046632011608281,-0.8352644048507987,18.23510705516174,0.7790489196777344,-0.4523718490275055,1.0974917411804217,0.3408035352601111,1.8541799471007323,0.7191476382202673,1.4758358441405761,-1.9082747077941935,86.71500504789623,31.12497355482448,0.37834410296015514,9,-0.8472714424133319,-0.5611801147460955,0.2035644054412824,-0.05721950531006037,-0.23767757415771662,1,-0.11517374519413714,1.4329926844250769,13.908451080322266,1.198345390731323,13.516724586486815,-1.7755112870061078,12.909331321716307,-0.11517374519413714
4048,2009-09-09,14.669894218444824,14.815140724182127,14.313380241394045,14.401408195495605,6129629.0,0.015539253524299301,-1.2574270170079138,4.692211536858802,65.99362409809999,49.45312374041397,-1.3268284623913846,-1.3187659335363016,-0.5451520296922361,-1.0207373508409177,18.38128091226947,0.5017604827880824,-0.34470936776100203,1.271786785125732,0.31861272602809265,2.2249608442233715,0.7951997555769132,1.7483738146745509,-2.0467317367553726,92.55078653465975,36.47635922676267,0.4765870295488197,9,-1.0079221725463885,-0.9044890403747559,-0.020906686782836914,-0.2816905975341797,-0.4753522872924787,2,-0.12391237600600535,-1.0165281560630397,14.445423126220705,1.4329926844250769,13.908451080322266,1.198345390731323,13.516724586486815,-0.12391237600600535
4049,2009-09-10,14.889965057373047,14.920775413513185,14.54665470123291,14.700703620910645,2678234.0,0.015001528685293586,1.982441868863274,0.7049210025290558,65.10359157959698,52.83688910551325,-1.424881900777219,-1.5006902754386235,-0.78554066612082,-1.1854463528924573,18.381287616355593,0.3741207122802752,-0.17709341357501707,1.4187942028045661,0.25499760827763396,2.5825907973314983,0.8368959055411,2.0006925000680322,-2.1352838811340344,98.43397964129899,45.28684473571869,0.5818982972634661,9,-1.175175666809082,-1.1531686782836914,-0.24097752571105957,-0.5017614364624023,-1.0035209655761719,3,-0.10138926784028446,-1.2574270170079138,14.669894218444824,-1.0165281560630397,14.445423126220705,1.4329926844250769,13.908451080322266,-0.10138926784028446
4050,2009-09-11,14.744717597961426,15.264084815979006,14.691901206970215,14.995598793029785,5333520.0,-0.009754721307401515,-2.2098803740717856,-1.3255801063213324,67.76390364881857,56.40003938666715,-1.1593651439759771,-1.3223662812981658,-0.6662649991472342,-0.9886335077797348,18.504971870828307,0.5721836090087908,-0.05960725840336423,1.2095062732696533,-0.08610184356376749,2.505114390103074,0.5617022148529429,1.8573103316863637,-1.8167488827404803,72.03787186412124,18.111919251158888,0.6478040584167101,9,-0.6800165176391602,-0.8582735061645508,-0.09573006629943848,-0.35651397705078125,-0.5105628967285156,4,-0.09223879220413067,1.982441868863274,14.889965057373047,-1.2574270170079138,14.669894218444824,-1.0165281560630397,14.445423126220705,-0.09223879220413067
4051,2009-09-14,14.577465057373047,14.788731575012207,14.39700698852539,14.498238563537598,4218877.0,-0.011343217628766444,-1.7812494710078444,-0.3157928748460474,71.32617693663175,59.76528470419988,-0.8087526038116994,-1.1130380040545624,-0.5056118001525043,-0.7809468905433015,18.2610818523705,0.3917245864868164,0.059929859854339185,0.9793135643005364,-0.3920876911891966,2.3507148197902694,0.2936129365556699,1.665014192045403,-1.4158847320762948,38.33994633661308,-20.466637095570626,0.685700627744867,9,-0.5127639770507812,-0.6910209655761719,0.058318138122558594,-0.18926143646240234,-0.625,0,-0.025060416418611564,-2.2098803740717856,14.744717597961426,1.982441868863274,14.889965057373047,-1.2574270170079138,14.669894218444824,-0.025060416418611564
4052,2009-09-15,14.577465057373047,14.683098793029785,14.471831321716307,14.529048919677734,3771066.0,0.0,-1.594605357163737,0.6111104423713511,68.37945453881075,62.33184093053248,-0.637772011364973,-1.0336117184871174,-0.5051106937692396,-0.7406645474280502,17.43556128278434,0.21126747131347834,0.18749434465562054,0.8952466487884525,-0.5008677376079582,2.2913610351848632,0.19718945559024803,1.593303841986657,-1.2056342830080702,27.777800069415974,-31.696430348653735,0.6980571931982049,9,-0.5127639770507812,-0.6910209655761719,0.05281639099121094,-9.5367431640625e-07,-0.19806385040283203,1,-0.051026588457879885,-1.7812494710078444,14.577465057373047,-2.2098803740717856,14.744717597961426,1.982441868863274,14.889965057373047,-0.051026588457879885
4053,2009-09-16,14.467430114746096,14.630282402038574,14.322182655334473,14.625880241394045,3134678.0,-0.007548290611151032,2.6842039240730857,-3.2726717617396783,70.13514364227565,65.47581366860102,-0.3545751287700778,-0.8733731239807039,-0.3737077658194128,-0.6051256783207517,16.655399891797387,0.30809974670410156,0.3436100689983803,0.7249124050140399,-0.698588049794223,2.1484128598223027,0.013162177609908454,1.4366626324181713,-0.9063739362197154,15.42065253489085,-46.61471325850887,0.7117502274041313,9,-0.35871505737304865,-0.5809860229492205,0.07482314109802068,0.11003398895263494,0.13644313812255682,2,-0.017949598555062063,-1.594605357163737,14.577465057373047,-1.7812494710078444,14.577465057373047,-2.2098803740717856,14.744717597961426,-0.017949598555062063
4054,2009-09-17,13.714789390563965,14.027289390563965,13.534331321716307,13.816020965576172,10465059.0,-0.052023111099392394,-1.1333355344750293,0.6388860466935906,56.49279129183436,65.91217288556713,0.5859545587790134,-0.096564676608061,0.4017863638433923,0.1700257502212974,15.948276310683823,0.9330987930297887,0.45752212160629036,-0.04621429443359304,-1.4575331102082458,1.3651045213410598,-0.7518737023209194,0.6594451134537334,1.5492954254150408,10.432588773267813,-52.98475328019369,0.7056594078873268,9,0.6205978393554705,0.17165470123291016,0.7020237445831299,0.8626747131347656,0.8406686782836896,3,0.03498067137060512,2.6842039240730857,14.467430114746096,-1.594605357163737,14.577465057373047,-1.7812494710078444,14.577465057373047,0.03498067137060512
4055,2009-09-18,13.582745552062988,13.807217597961426,13.551937103271484,13.719189643859865,8726525.0,-0.009627842961396516,-1.577796823990524,1.3478412420277333,59.53214465462039,65.50258985278477,0.8139431514599735,0.030088703948198514,0.5546271727691874,0.33465298388976983,15.852270426468639,0.2552804946899414,0.5541704524074262,-0.1738566398620609,-1.586908295118933,1.2391950153948113,-0.880382467490497,0.5326691877663752,1.646744194030763,3.8595520225282542,-60.535756020238956,0.7065258276284357,9,0.816462516784668,0.3036985397338867,0.7911539077758789,0.9947185516357422,1.0739440917968768,4,0.02235914223452129,-1.1333355344750293,13.714789390563965,2.6842039240730857,14.467430114746096,-1.594605357163737,14.577465057373047,0.02235914223452129
4056,2009-09-21,13.441901206970215,13.525527954101562,13.204224586486815,13.494717597961426,5213331.0,-0.010369357546522018,4.6153705123504425,0.3870918139118715,55.16013759235988,64.4318853314498,0.9852580916334617,0.18638202287358396,0.7154863104587967,0.49887803702087297,16.289246306606703,0.37852096557617365,0.6899242584961875,-0.3184422016143795,-1.7275421726244673,1.0906577693957082,-1.0229921871194243,0.38610778389066525,1.7536853706359867,16.071456208503037,-46.595192779341886,0.7045499855050439,9,0.7922534942626953,0.44454288482666016,0.9220950603485107,1.1355628967285156,0.8362674713134783,0,0.05893909515209628,-1.577796823990524,13.582745552062988,-1.1333355344750293,13.714789390563965,2.6842039240730857,14.467430114746096,0.05893909515209628
4057,2009-09-22,13.657569885253904,13.767605781555176,13.380282402038574,13.516724586486815,4450848.0,0.016044507020469334,1.1463288316259046,-2.6666967606803653,56.898511194453896,63.42131723104469,0.7220063792107325,0.023207286424836937,0.517501186878226,0.3007023691513151,16.165901329242235,0.38732337951660156,0.7480963241716072,-0.13534393310547088,-1.5004719324756532,1.2297840662647115,-0.817907932790563,0.5472200665796212,1.458362212707522,31.790106531668556,-28.753999704477906,0.6825639996850916,9,0.5765848159790057,0.22887420654297053,0.612896680831911,0.919894218444826,-0.3609151840209943,1,0.021592067593045217,4.6153705123504425,13.441901206970215,-1.577796823990524,13.582745552062988,-1.1333355344750293,13.714789390563965,0.021592067593045217
4058,2009-09-23,13.41549301147461,13.855633735656738,13.389084815979006,13.697182655334473,4176618.0,-0.01772473989246548,-1.7894798363530289,-1.999993228923331,56.51188852852761,62.46668355870364,0.8576221455505166,0.28510117406226954,0.7645969906769263,0.560799124923518,15.979515487884443,0.4665489196777326,0.7236501488959348,-0.38072185516357493,-1.7416477459621156,0.9802040356349657,-1.0611848005628453,0.2997410902356954,1.623970786027833,25.668504343916936,-35.28674634700035,0.6804629453992702,9,0.8186616897583008,0.4709510803222656,0.6635122299194336,1.047534465789795,0.4225349426269531,2,0.07185037438960684,1.1463288316259046,13.657569885253904,4.6153705123504425,13.441901206970215,-1.577796823990524,13.582745552062988,0.07185037438960684
4059,2009-09-24,13.195423126220705,13.534331321716307,13.028168678283693,13.529930114746096,2947466.0,-0.016404159360052795,1.9487257837805207,1.1875019043717605,45.40882446969869,59.98278587213477,0.9074736129032193,0.5357595838373559,0.9763063584547034,0.7786062544652239,15.977532020552376,0.5061626434326136,0.639399981551378,-0.6027723789215074,-1.959883932407731,0.7543391745647163,-1.2813281556646192,0.07578339782160448,1.7706311028411115,20.21287140124016,-34.58359552333846,0.6785557767431115,9,0.7130270004272443,0.6910209655761701,0.8714780807495099,1.2676043510436994,0.14964675903319957,3,0.10673777666509299,-1.7894798363530289,13.41549301147461,1.1463288316259046,13.657569885253904,4.6153705123504425,13.441901206970215,0.10673777666509299
4060,2009-09-25,13.186619758605955,13.261444091796875,13.028168678283693,13.208626747131348,3692227.0,-0.0006671531129044395,2.6551605624542094,0.06578932363238793,38.418071661225795,56.326329730423,0.7509929356445291,0.5728956327101837,0.9689542225580947,0.795333285355623,15.595970632556233,0.23327541351318182,0.5206795254358738,-0.6109155178070083,-1.9692650594561076,0.7474340238420911,-1.2900902886315588,0.06825925301754232,1.6631613374091732,19.148975405112214,-28.89445540525328,0.6791747708245498,9,0.669013977050783,0.6998243331909197,0.8109593391418475,1.276407718658449,0.3785209655761719,4,0.10380509450485653,1.9487257837805207,13.195423126220705,-1.7894798363530289,13.41549301147461,1.1463288316259046,13.657569885253904,0.10380509450485653
4061,2009-09-28,13.450703620910645,13.565140724182127,13.067782402038574,13.217430114746096,2329709.0,0.020026653315178944,1.1523781616477284,-10.599973998959022,32.5077102392312,52.34058036380304,0.3467321859557799,0.37409616391982325,0.6846396494830689,0.5360805438540499,14.534044799649944,0.4973583221435529,0.3868969856668958,-0.3761009693145745,-1.6737439408541057,0.9215420022249567,-1.02492245508434,0.27272051645519113,1.2897807300405972,51.06378074360914,7.585205616598024,0.6488214857697654,9,0.3785219192504883,0.43574047088623047,0.428037166595459,1.0123238563537598,0.1848592758178711,0,0.0896596978818549,2.6551605624542094,13.186619758605955,1.9487257837805207,13.195423126220705,-1.7894798363530289,13.41549301147461,0.0896596978818549
4062,2009-09-29,13.503520965576172,13.75,13.26584529876709,13.507923126220705,2086832.0,0.003926734701329426,-1.0183477849472626,-0.01887124138918623,28.171332314569,47.67793466072453,0.1403105526668167,0.3755447590858907,0.6019976747030391,0.4937916196012573,13.295804911893988,0.48415470123291016,0.24300541082415172,-0.34551072120666504,-1.602364975532467,0.9113435331191369,-0.973937848369566,0.2829164059562359,1.1342244450150165,57.44681096281945,19.34210978006235,0.6284271271629008,9,0.02420806884765625,0.3829231262207031,0.3147006034851074,0.9595065116882324,0.05721759796142578,1,0.05736635020468306,1.1523781616477284,13.450703620910645,2.6551605624542094,13.186619758605955,1.9487257837805207,13.195423126220705,0.05736635020468306
4063,2009-09-30,13.3186616897583,13.626761436462402,13.041373252868652,13.507923126220705,3098781.0,-0.013689709246138326,1.7422628368220838,42.9928509531893,20.20031752450977,43.64543757546624,0.1621300786084081,0.606765783859565,0.7396543794889006,0.6797076169742624,12.02121448198096,0.58538818359375,0.0825361956548889,-0.5400530815124505,-1.7762346076735405,0.6961284446486395,-1.1581438445929955,0.07803768156809454,1.2225091168944378,40.24389116059677,9.366831250424244,0.6180907630805453,9,0.12323951721191406,0.5677824020385742,0.4995598793029785,0.9881162643432617,0.44014167785644354,2,-0.0016523423327370335,-1.0183477849472626,13.503520965576172,1.1523781616477284,13.450703620910645,2.6551605624542094,13.186619758605955,-0.0016523423327370335
4064,2009-10-01,12.654048919677734,13.230633735656738,12.627640724182127,13.186619758605955,5794736.0,-0.049900867336516,-1.060150890403253,2.813942707414743,16.87586220443292,38.90585063655653,0.7380691612844661,1.3188931709196616,1.353050950713179,1.351362049091982,10.854327308105743,0.6910209655761737,-0.08695370938192504,-1.1919017314910896,-2.4737852191903613,0.08998175620818216,-1.8328434753407254,-0.5509599876414537,1.7963417592728614,2.352918184452422,-22.35435083124588,0.6409417438496355,10,0.5875883102416992,1.2323951721191406,1.164172649383545,1.6527290344238281,1.3600358963012713,3,0.0935652329099721,1.7422628368220838,13.3186616897583,-1.0183477849472626,13.503520965576172,1.1523781616477284,13.450703620910645,0.0935652329099721
4065,2009-10-02,12.257923126220705,12.508803367614744,12.156689643859865,12.482394218444824,8428666.0,-0.031304272329865324,1.5396840682489692,0.42148588660216374,15.734711036275172,34.52524768588045,1.035388081978562,1.7032013600805485,1.6843555902481633,1.7574278394213518,10.729970484145888,0.4973592758178693,-0.2794263884753523,-1.5250874519348123,-2.98612764545806,-0.06404725841156456,-2.255607548696437,-0.7945673551731876,2.0466475563484128,6.353657463576805,-15.94223571521081,0.7305200967616239,10,0.7482385635375959,1.4524641036987305,1.5602984428405744,2.0488548278808576,2.284331321716307,4,0.08868931121844814,-1.060150890403253,12.654048919677734,1.7422628368220838,13.3186616897583,-1.0183477849472626,13.503520965576172,0.08868931121844814
4066,2009-10-05,12.548415184020994,12.579224586486815,12.235915184020994,12.35035228729248,4769837.0,0.0236983096409622,1.6440785028058065,-0.8823536909187457,22.39518447081616,30.691544716587366,0.6759051777219458,1.376150534949538,1.3184530635320417,1.4927214884806297,11.354156285370346,0.3433094024658203,-0.3720645110555445,-1.1665935993194605,-2.7263195002967713,0.3931323016578503,-1.946456549808115,-0.386730648830806,1.5413673946771986,24.5856394927415,2.859938964527423,0.7798629504886552,10,0.45774650573730646,1.161972045898441,1.269806385040285,1.7583627700805682,1.8309860229492205,0,0.08102421901498924,1.5396840682489692,12.257923126220705,-1.060150890403253,12.654048919677734,1.7422628368220838,13.3186616897583,0.08102421901498924
4067,2009-10-06,12.781689643859865,12.935738563537598,12.601231575012207,12.711268424987793,3674960.0,0.018589953903973555,-1.3030143857967342,0.35554977754666955,27.80993867572198,27.50243917738674,0.3412023011791714,1.0665237401644543,1.011349661161196,1.282845154568232,11.56650099567161,0.38732337951660334,-0.46947236002912796,-0.850132465362547,-2.423243179047324,0.7229782483222298,-1.6366878222049355,-0.06357710852015863,1.1147836413544958,42.51493043707295,19.165847908154923,0.7865553568423882,10,0.17165517807006658,0.9286975860595703,0.9220957756042463,1.4106521606445295,1.6109161376953107,1,0.06680441136190773,1.6440785028058065,12.548415184020994,1.5396840682489692,12.257923126220705,-1.060150890403253,12.654048919677734,0.06680441136190773
4068,2009-10-07,12.852112770080565,12.860915184020994,12.636444091796875,12.777289390563965,2274954.0,0.005509688326263751,3.8571988691472625,1.0625118496248227,36.15817635623798,26.47458938700222,0.20390198084920286,0.8990280640615094,0.8699410202249815,1.235623861315739,11.59922824238999,0.22447109222411932,-0.5402708080627079,-0.6888202667236349,-2.218860083066252,0.841219549618982,-1.4538401748949443,0.07619964144767444,0.8703821509983474,64.75412747577484,38.12828830006478,0.7650199081713087,10,0.10123205184936701,0.8582744598388707,0.8384683132171649,1.34022903442383,1.2764081954956072,2,0.055136910649173476,-1.3030143857967342,12.781689643859865,1.6440785028058065,12.548415184020994,1.5396840682489692,12.257923126220705,0.055136910649173476
4069,2009-10-08,13.380282402038574,13.573944091796875,12.874119758605955,12.966548919677734,5202426.0,0.0410959381859437,-1.3382355986993064,5.52946799561562,47.11781578610108,27.441227623099472,-0.3299896799596098,0.2655738285666942,0.31930438245325377,0.7242645235137832,11.210635347645658,0.7218313217163104,-0.6297643922946747,-0.08516650199890208,-1.4777648221419533,1.307431818144149,-0.7814656620704277,0.6111326580726235,-1.2235927581787092,86.33543256539434,54.48223029863271,0.6962991600715254,10,-0.4269375801086426,0.33010482788086115,0.3047969341278076,0.8120594024658203,0.7174282073974609,3,0.02828946013265754,3.8571988691472625,12.852112770080565,-1.3030143857967342,12.781689643859865,1.6440785028058065,12.548415184020994,0.02828946013265754
4070,2009-10-09,13.384682655334473,13.503520965576172,13.230633735656738,13.380282402038574,2849770.0,0.0003288610183016516,1.2545501820072802,0.010635477870414977,49.152538063609214,29.29065293691925,-0.33898837328788645,0.16238446553286856,0.304511564974252,0.7313188660453882,10.306174145919766,0.2728872299194336,-0.7049817151644664,-0.012764501571655984,-1.2684319004960383,1.2429028973527263,-0.640598201033848,0.615069197890536,-1.199647922515867,85.85520571622033,49.85741611667919,0.6278336994621914,10,-0.431337833404541,0.3257045745849627,0.2618844509124756,0.8076591491699219,0.8670787811279297,4,0.04702406301681594,-1.3382355986993064,13.380282402038574,3.8571988691472625,12.852112770080565,-1.3030143857967342,12.781689643859865,0.04702406301681594
4071,2009-10-12,14.21214771270752,14.238555908203125,13.424296379089355,13.433098793029785,5951958.0,0.06182179127297127,-1.0441993315392792,177.04638058084092,56.95365093668861,32.488688339376985,-1.170136120382658,-0.7313491803281842,-0.5465059941172647,-0.08194226034551555,10.306254778620607,0.8538732528686523,-0.6936961103397525,0.8329664230346676,-0.3594614268415768,2.025394272910912,0.23675249809654453,1.4291803479727907,-1.999334792709348,98.38711274484393,59.30182738685693,0.5962139249381225,10,-1.0145249366760254,-0.5017604827880842,-0.7581424713134766,-0.019805908203125,0.048415184020996094,0,0.02322708304912524,1.2545501820072802,13.384682655334473,-1.3382355986993064,13.380282402038574,3.8571988691472625,12.852112770080565,0.02322708304912524
4072,2009-10-13,13.833626747131348,14.185738563537598,13.79401397705078,14.159331321716307,3717901.0,-0.026633621689544085,1.06977470736145,-0.4180797461598328,55.06937181158949,36.363027704608065,-0.8268136076590995,-0.43364520179980914,-0.20649592885841628,0.3120288360123684,10.306339768812794,0.41813373565674006,-0.6636952348863794,0.4916373729705814,-0.5841166348910285,1.5673913808321913,-0.04623963096022443,1.0295143769013873,-1.5397841076049783,74.72528715379634,32.540724315623365,0.5378770039308052,10,-0.6360039710998535,-0.12323951721191229,-0.2827904224395752,0.3587150573730469,0.15845012664794744,1,0.03945273859236109,-1.0441993315392792,14.21214771270752,1.2545501820072802,13.384682655334473,-1.3382355986993064,13.380282402038574,0.03945273859236109
4073,2009-10-14,14.207745552062988,14.322182655334473,13.92165470123291,14.027289390563965,3470707.0,0.027044159262806566,-1.0449417412855384,-0.554048593664907,61.83126418446077,41.358072369055606,-1.1863057548844154,-0.8729742824715618,-0.6131601712974692,-0.04135582720904907,10.668209197102305,0.488555908203125,-0.6254422575154006,0.8787404060363766,-0.14482064823967278,1.902301460312426,0.366959878898351,1.3905209331744022,-1.8361143817895496,92.09722840561538,45.18636246680367,0.5117805271380249,10,-0.9683094024658203,-0.4973583221435529,-0.46654820442199707,-0.01540374755859375,-0.5985908508300781,2,0.013011228897278793,1.06977470736145,13.833626747131348,-1.0441993315392792,14.21214771270752,1.2545501820072802,13.384682655334473,0.013011228897278793
4074,2009-10-15,14.194541931152346,14.286972045898438,14.044894218444824,14.102112770080565,2485568.0,-0.0009293255472698769,-1.340428278357882,0.5121973132088432,61.767733777936485,46.472852673684635,-1.0410841419504049,-0.8664070956961094,-0.6279344958459472,-0.01993439049407364,11.137086108210415,0.24207782745361328,-0.5790065210475319,0.8415491580963153,-0.24087338506745226,1.9239717012600828,0.3003378865144306,1.3827604296782,-1.7058776717752444,88.30645865878266,36.3189554348777,0.5412112715818839,10,-0.9154930114746112,-0.48415470123291016,-0.4808533191680926,-0.002200126647950995,-0.5897874832153338,3,-0.004651151540951082,-1.0449417412855384,14.207745552062988,1.06977470736145,13.833626747131348,-1.0441993315392792,14.21214771270752,-0.004651151540951082
4075,2009-10-16,13.886444091796875,14.088908195495605,13.675175666809082,14.0625,2580765.0,-0.02170537385777116,2.615400641693404,-1.9047658353882408,55.0356213226696,50.099567879446134,-0.5338246396980555,-0.5632694584078575,-0.33650534583817837,0.29516507318796315,11.37767781610448,0.5193662643432635,-0.4982988874614769,0.5182663917541497,-0.5860271904070462,1.6225599739153456,-0.033880399326447375,1.0704131828347467,-1.287768728662332,51.4706288462478,-0.6075407783784144,0.5521467910805976,10,-0.42473697662353516,-0.17605686187743963,-0.16065120697021484,0.30589771270751953,-0.3565139770507795,4,0.015213867296953287,-1.340428278357882,14.194541931152346,-1.0449417412855384,14.207745552062988,1.06977470736145,13.833626747131348,0.015213867296953287
4076,2009-10-19,14.23415470123291,14.317782402038574,13.89084529876709,13.956866264343262,3655648.0,0.025039571479745337,-1.0860270168261055,-1.5750021667533367,57.90476905847687,53.44343792197445,-0.6898067689168226,-0.8944416659386611,-0.6991743513981596,-0.04443481689472506,11.228035567344536,0.4313383102416992,-0.3186597776324618,0.8263643264770515,-0.3439305738540366,1.9966592268081396,0.24121687631150657,1.4115117766425964,-1.5320689005663706,86.39458990973357,33.54988858675512,0.5851474501655444,10,-0.7548413276672363,-0.761444091796875,-0.25858211517333984,-0.041812896728515625,-0.6822175979614258,0,0.0012369357786989887,2.615400641693404,13.886444091796875,-1.340428278357882,14.194541931152346,-1.0449417412855384,14.207745552062988,0.0012369357786989887
4077,2009-10-20,13.952465057373047,14.190140724182127,13.701584815979006,14.176937103271484,3782653.0,-0.01978969947793696,2.894748846297154,-0.8095254472791806,56.71643118414731,55.72768845840882,-0.2509698471706798,-0.6213851901182927,-0.4219774662278901,0.2357982073819791,11.39469584627199,0.5325698852539045,-0.08603094932154853,0.5299299240112312,-0.6608668705464531,1.7207267185689155,-0.06546847326761096,1.1253283212900733,-1.1531734454264306,42.857248141313256,-11.10295643537345,0.595398397278842,10,-0.35431385040283203,-0.5325708389282227,0.023107528686523438,0.23987674713134766,-0.2992963790893537,1,0.0220819645910999,-1.0860270168261055,14.23415470123291,2.615400641693404,13.886444091796875,-1.340428278357882,14.194541931152346,0.0220819645910999
4078,2009-10-21,14.379401206970215,14.678696632385256,13.877640724182127,13.877640724182127,5286944.0,0.03059933480152721,-2.1929812557257193,-2.235291618516764,69.25346493897021,58.18720503094983,-0.49000633292006945,-1.024955121645423,-0.8434298366814499,-0.20657178412168165,11.981383660189938,0.8010559082031286,0.13520050208035705,0.9086706638336182,-0.35662089142044984,2.173962219087686,0.2760248862065833,1.541316441460653,-1.4887361324203265,70.17546860685668,9.28711744950705,0.6326457776270341,10,-0.42473602294921875,-0.9617080688476545,-0.40382862091064453,-0.1870594024658203,-0.9903163909912092,2,-0.026936054402819654,2.894748846297154,13.952465057373047,-1.0860270168261055,14.23415470123291,2.615400641693404,13.886444091796875,-0.026936054402819654
4079,2009-10-22,14.603873252868652,14.722710609436035,14.036091804504395,14.379401206970215,2854768.0,0.015610667138881151,1.9714318731479419,0.4473689212253897,77.22167715331054,61.305998263138875,-0.5840816231387382,-1.200025325081457,-1.0520344548661846,-0.44884295392887097,12.063796960738983,0.6866188049316406,0.3403728478153827,1.0627202033996586,-0.2916959308876379,2.417136337686955,0.3855121362560112,1.739928270543306,-1.5701656536919355,88.65552338813933,20.006827503706916,0.6772080671436479,10,-0.530369758605957,-1.1641731262207031,-0.6062936782836914,-0.4115314483642578,-1.3072185516357422,3,-0.06811333777087858,-2.1929812557257193,14.379401206970215,2.894748846297154,13.952465057373047,-1.0860270168261055,14.23415470123291,-0.06811333777087858
4080,2009-10-23,14.555458068847654,14.744717597961426,14.388203620910645,14.705105781555176,3080832.0,-0.0033152289932047996,2.1154094562667454,-0.6666652504928364,74.67535680442802,63.275076692887694,-0.3935086378385506,-1.1002105185253335,-0.9891224274068033,-0.4096232903707939,12.16168429752933,0.35651397705078125,0.5042316767742108,0.945863103866575,-0.47006429985614595,2.361790507589296,0.23789940200521364,1.6538268057279364,-1.3528501686450056,81.85662147880221,7.31888250394293,0.7079637018613609,10,-0.34551143646240057,-1.10475444793701,-0.4445424079895002,-0.36311626434325994,-1.029930114746092,4,-0.06531595339794827,1.9714318731479419,14.603873252868652,-2.1929812557257193,14.379401206970215,2.894748846297154,13.952465057373047,-0.06531595339794827
4081,2009-10-26,14.656689643859865,15.286091804504395,14.54665470123291,14.54665470123291,3954643.0,0.006954887612151017,-12.440041601664067,-0.7352931804712076,73.82553149616794,65.35909443561863,-0.4750020637061798,-1.1662546286985354,-1.0696995003349787,-0.5304481537633237,13.108510111210093,0.7394371032714844,0.6027268992518273,0.9867953777313243,-0.5015085069748757,2.4750992624375243,0.2426434353782252,1.7309473200844234,-1.2690285799261627,60.277728959070195,-17.55428462958742,0.7441519423530997,10,-0.17605590820312678,-0.9352989196777362,-0.5138635635375994,-0.4643478393554705,-0.981513977050783,0,-0.07687680891747639,2.1154094562667454,14.555458068847654,1.9714318731479419,14.603873252868652,-2.1929812557257193,14.379401206970215,-0.07687680891747639
4082,2009-10-27,14.278168678283693,14.775527954101562,14.031689643859865,14.775527954101562,4267270.0,-0.02582581570421294,1.991150849729341,-4.520012133818597,66.80499557434406,65.91173125671678,-0.02993990870548835,-0.7659964157150636,-0.6608749801340803,-0.1714607504388983,14.086801417511493,0.7438383102416974,0.692346016786562,0.5695420265197768,-0.9406893175050062,2.07977337054456,-0.18557364549261557,1.3246576985321692,-0.6247273106700941,28.43747714758551,-48.940027765639215,0.7551156720123919,10,0.2024650573730451,-0.5567779541015643,-0.2178692817688006,-0.08582687377929865,-0.7966547012329137,1,-0.05086307574701554,-12.440041601664067,14.656689643859865,2.1154094562667454,14.555458068847654,1.9714318731479419,14.603873252868652,-0.05086307574701554
4083,2009-10-28,13.29665470123291,14.581866264343262,13.098591804504395,14.581866264343262,6112134.0,-0.06874228755565914,1.3082183547262551,2.5840707625225634,49.10964206169087,64.50527662157837,0.9037876331824073,0.2253374887503945,0.3283849952913016,0.7894630996346201,14.377055537336108,1.4832744598388672,0.6612885464517646,-0.410871601104736,-1.9223308392208356,1.1005876370113636,-1.1666012201627858,0.34485801795331383,1.9894371032714844,9.054303850446429,-64.41453042068586,0.75572961905805,10,0.8956871032714844,0.42473602294921875,0.7636446952819824,0.8956871032714844,0.34771156311035156,2,0.026812306182375734,1.991150849729341,14.278168678283693,-12.440041601664067,14.656689643859865,2.1154094562667454,14.555458068847654,0.026812306182375734
4084,2009-10-29,13.838027954101562,13.934859275817873,13.468310356140135,13.675175666809082,5329203.0,0.04071499674414003,1.6172756284223109,-0.1267124354984484,54.331377183811654,64.42702727281639,0.3425470907902497,-0.23482675043904244,-0.20148767072985407,0.22594093291596096,14.034359422083043,0.6382045745849627,0.679452756515861,0.07130270004272532,-1.3568756503817276,1.4994810504671783,-0.6427864751695012,0.7853918752549518,1.4043138504028327,33.80279541015625,-36.52540561711362,0.7140891752122263,10,0.35431385040283203,-0.1166372299194336,0.22227144241333008,0.35431385040283203,-0.19366168975830078,3,-0.03244271073968241,1.3082183547262551,13.29665470123291,1.991150849729341,14.278168678283693,-12.440041601664067,14.656689643859865,-0.03244271073968241
4085,2009-10-30,13.345069885253904,14.031689643859865,13.26584529876709,13.745598793029785,5379414.0,-0.035623433518324865,-1.7401587699678123,-2.4594613587252616,41.15003236497963,62.5653898624278,0.8388492873255675,0.3623305066509577,0.28697981720184096,0.6929559229264033,13.128155973024052,0.7658443450927752,0.6197933758522503,-0.4760127067565936,-1.7351484703692162,0.783123056856029,-1.1055805885629049,0.15355517504971772,1.8543969192504903,11.267569405691884,-53.21825064593163,0.6295678818063111,10,0.8472719192504901,0.37632083892822443,0.5523772239685076,0.8472719192504901,0.004402160644533026,4,-0.003627945333916305,1.6172756284223109,13.838027954101562,1.3082183547262551,13.29665470123291,1.991150849729341,14.278168678283693,-0.003627945333916305
4086,2009-11-02,13.565140724182127,13.776408195495605,13.221831321716307,13.406689643859865,4061654.0,0.016490797037443494,-1.1000028890044418,-0.3956046049263558,47.168055707002274,61.50445925385613,0.5742917695329197,0.2343509929031029,0.07467366324456037,0.4473258393293573,12.338938884772805,0.5545768737792987,0.5623474485263547,-0.30677814483642685,-1.4236248341586535,0.8100685444857998,-0.8652014894975402,0.25164519982468647,1.5923085803222676,27.82150768172101,-33.90802807799671,0.5584233446611138,11,0.6272010803222674,0.15625000000000178,0.3058981895446795,0.6272010803222674,-0.12764072418212713,0,-0.0029201886575307423,-1.7401587699678123,13.345069885253904,1.6172756284223109,13.838027954101562,1.3082183547262551,13.29665470123291,-0.0029201886575307423
4087,2009-11-03,13.635562896728516,13.741196632385256,13.301055908203125,13.419894218444824,2888166.0,0.005191407444881779,1.0618573742111934,1.3611057611286628,43.55158681111381,58.64869501742764,0.5075656098393786,0.24367199640785842,0.02462973367644139,0.3589438970987935,12.20861763406789,0.4401407241821307,0.5632788597883351,-0.2790496349334717,-1.2796500242825708,0.7215507544156274,-0.7793498296080212,0.22125055974107788,1.4807092577758798,36.201735198922925,-20.790645074916185,0.5003001946745491,11,0.5567789077758789,0.08582782745361328,0.22227191925048828,0.5567789077758789,-0.20246410369873047,1,0.0029051070630952136,-1.1000028890044418,13.565140724182127,-1.7401587699678123,13.345069885253904,1.6172756284223109,13.838027954101562,0.0029051070630952136
4088,2009-11-04,13.560738563537598,13.961268424987793,13.499119758605955,13.732394218444824,2225651.0,-0.0054874399947852925,-2.1343453485889956,-0.7959229697760286,42.95497973919716,54.841284193637264,0.5074098844192871,0.3945348130350226,0.1083153876083145,0.4240460410509037,11.935680309804328,0.4621486663818377,0.51630208747744,-0.38930525779724157,-1.275089944386881,0.4964794287923979,-0.8321976010920604,0.05358708549757729,1.5151799839667976,41.84771984861014,-10.721655472489083,0.44289234329481963,11,0.6316032409667969,0.16065216064453125,0.1463479995727539,0.6316032409667969,0.1936626434326172,2,-0.005842202923949769,1.0618573742111934,13.635562896728516,-1.1000028890044418,13.565140724182127,-1.7401587699678123,13.345069885253904,-0.005842202923949769
4089,2009-11-05,13.758803367614744,13.978873252868652,13.57834529876709,13.701584815979006,3265773.0,0.014605753451342851,-1.6376762443083686,-0.3333333333333126,48.545638087828266,51.93798211401507,0.19765074376357816,0.23851039739386515,-0.07216061388774797,0.2211071164974392,12.394474905598424,0.4181346893310547,0.49884744371812495,-0.21016650199890385,-1.0601448122343573,0.6398118082365496,-0.6351556571166306,0.21482265311882287,1.2775686450296515,66.30444254461239,13.03444301227593,0.4249891551177264,11,0.4335384368896502,-0.03741264343261541,-0.0946307182311994,0.4335384368896502,0.3036966323852557,3,-0.008317373263785677,-2.1343453485889956,13.560738563537598,1.0618573742111934,13.635562896728516,-1.1000028890044418,13.565140724182127,-0.008317373263785677
4090,2009-11-06,14.014084815979006,14.20334529876709,13.60035228729248,13.60035228729248,3794013.0,0.018554044384785584,-1.9148929304105295,7.230741024701303,47.438530731637165,49.00609314017832,-0.15924690486354542,0.03457241944923517,-0.30794314304950454,-0.03445098647987521,12.895219316990072,0.6029930114746094,0.3842494853081604,0.013644838333132014,-0.790624861523451,0.817914538189715,-0.3884900115951595,0.41577968826142353,0.9835315925025903,80.71749488919484,30.33061939915693,0.4021348499282916,11,-0.07702493667602717,-0.2926940917968768,-0.4500441551208514,0.17825698852538885,0.14964675903320135,4,-0.02638192621855595,-1.6376762443083686,13.758803367614744,-2.1343453485889956,13.560738563537598,1.0618573742111934,13.635562896728516,-0.02638192621855595
4091,2009-11-09,14.542254447937012,14.590668678283693,14.0625,14.097710609436035,2436947.0,0.03768848546968839,-1.0512796770250818,1.0744715672037388,56.49225398229102,47.860232963283536,-0.7882490562775839,-0.49286801987019757,-0.7992906431587361,-0.5562446225187934,12.571832796685792,0.5765838623046875,0.2189066277193099,0.5253091335296638,-0.31019645501316084,1.3608147220724884,0.10755633925825059,0.943061927801077,0.4173814684650399,96.24583196833133,43.05146768299598,0.4177527942714125,11,-0.6976242065429688,-0.7812509536743164,-1.1839799880981445,-0.5259695053100568,-0.16285324096679688,0,-0.0820218354938621,-1.9148929304105295,14.014084815979006,-1.6376762443083686,13.758803367614744,-2.1343453485889956,13.560738563537598,-0.0820218354938621
4092,2009-11-10,14.379401206970215,14.771126747131348,14.097710609436035,14.405810356140135,4788240.0,-0.011198624088846088,-1.2835780350559471,-0.05940729998412088,49.99999999999999,47.95916162309567,-0.6811567638252534,-0.3025417394994321,-0.6069916969138447,-0.3966823908374444,12.327233226966595,0.6734161376953125,0.0647391723844688,0.33516716957092285,-0.5107151955496896,1.1810495346915353,-0.08777401298938337,0.7581083521312291,0.5430138271938834,69.20413616475088,17.407688731383196,0.4229411825603063,11,-0.3829221725463867,-0.43573951721191406,-1.0211267471313477,-0.36311626434325994,0.17605686187743963,1,-0.06550350695504914,-1.0512796770250818,14.542254447937012,-1.9148929304105295,14.014084815979006,-1.6376762443083686,13.758803367614744,-0.06550350695504914
4093,2009-11-11,14.392605781555176,14.595069885253904,14.326584815979006,14.533451080322266,2424451.0,0.0009182979454360751,1.033339231738718,5.333200924455075,47.40260075254581,47.189297575177235,-0.5839617321514297,-0.31746347160832045,-0.5921183999340034,-0.4009062359433173,11.883307909112697,0.2684850692748988,-0.09865510653981602,0.3391287326812744,-0.5182385749199359,1.1964960402824847,-0.08955492111932983,0.7678123864818787,0.4933327880157279,68.26568973760756,20.258740132984258,0.42868365380060486,11,-0.39612674713134766,-0.431337833404541,-1.0607397556304932,-0.3763208389282209,0.15404891967773438,2,-0.06666666224923945,-1.2835780350559471,14.379401206970215,-1.0512796770250818,14.542254447937012,-1.9148929304105295,14.014084815979006,-0.06666666224923945
4094,2009-11-12,14.128520965576172,14.603873252868652,14.115317344665527,14.344189643859865,2105462.0,-0.018348645129809715,-3.0363858411960525,1.5312451332886567,45.01541440750511,47.618784468791176,-0.30657691464987913,-0.061744032708185514,-0.29549278630328146,-0.1275984871002347,11.26440133914416,0.488555908203125,-0.22142807738362436,0.07834496498107946,-0.7772420204404593,0.9339319504026182,-0.34944852772968993,0.5061384576918488,0.7216706686934025,45.112760518911806,1.3302478024937088,0.4277934927107695,11,-0.13204193115234375,-0.048415184020996094,-0.7966549396514893,-0.13864469528198242,0.4885559082031232,3,-0.026479753933019046,1.033339231738718,14.392605781555176,-1.2835780350559471,14.379401206970215,-1.0512796770250818,14.542254447937012,-0.026479753933019046
4095,2009-11-13,14.097710609436035,14.39700698852539,14.000880241394045,14.154930114746096,3646787.0,-0.002180720559158744,-2.1578951369803434,0.2653120785336902,43.36468661883976,47.196187903439785,-0.1763188235436406,-0.015067088146757612,-0.2514098269319902,-0.09221879616867135,11.258675767925851,0.3961267471313459,-0.17876766646479147,0.036971282958983664,-0.8153145474885868,0.8892571134065541,-0.38917163226480156,0.4631141981827689,0.7174490282382351,12.571347915340622,-27.921522424200887,0.4261429152237849,11,-0.06161928176879883,0.09463119506835938,-0.7658445835113525,-0.11883783340454102,0.7218313217163104,4,-0.0024976118755386523,-3.0363858411960525,14.128520965576172,1.033339231738718,14.392605781555176,-1.2835780350559471,14.379401206970215,-0.0024976118755386523
4096,2009-11-16,14.251761436462402,14.357394218444824,14.115317344665527,14.269366264343262,2261776.0,0.010927364824984798,1.500009848917604,0.3076717945298993,49.668889851886476,47.875888241303414,-0.24890490423198663,-0.17679563493031836,-0.4027527621319571,-0.2546731369215145,10.906138539229971,0.25968360900878906,-0.2031481518608711,0.1901417732238766,-0.6629342651169239,1.043217811564677,-0.23639624594652275,0.616679792394276,0.5290668445484705,32.571546018012334,-9.056035619528089,0.4265380191704,11,-0.11663818359375,-0.05941963195800781,-0.9198954105377197,-0.3499131202697754,0.6470069885253906,0,-0.006176770628855466,-2.1578951369803434,14.097710609436035,-3.0363858411960525,14.128520965576172,1.033339231738718,14.392605781555176,-0.006176770628855466
4097,2009-11-17,14.260562896728516,14.313380241394045,14.044894218444824,14.141724586486815,3322118.0,0.0006175699968984372,1.3921453667945245,-6.750325027085691,65.98537052120483,50.43482055041538,-0.17849766470081363,-0.17005026123861988,-0.4259990884190348,-0.2672036251398424,10.845644945519574,0.2684860229492205,-0.10425762621888701,0.18353834152221715,-0.672360868283949,1.0394375513283833,-0.24441126338086683,0.6114879464253011,0.4866206547522278,43.06561608391149,-2.571464478548691,0.42794960490308337,11,-0.08582687377929688,-0.0682210922241211,-0.8065578937530518,-0.5501756668090803,0.7526407241821289,1,0.008333353395815868,1.500009848917604,14.251761436462402,-2.1578951369803434,14.097710609436035,-3.0363858411960525,14.128520965576172,0.008333353395815868
4098,2009-11-18,13.992076873779295,14.229754447937012,13.948062896728516,14.1813383102417,2542141.0,-0.018827168667431282,-1.0317513817285107,-1.5925961592475697,52.80897664994248,50.90852483509474,0.17613011454548122,0.07160163630737948,-0.18261206574084987,-0.01205740534840416,9.994442086654564,0.3125,-0.0585596081804205,-0.06558146476745819,-0.9101255503689476,0.7789626208340312,-0.4878535075682038,0.3566905780332874,0.7221348427619212,6.711387924678388,-38.75283213964989,0.42227204280074476,11,0.19366264343261896,0.20026493072509943,-0.5380718708038312,-0.28168964385985973,1.007923126220705,2,0.04026430101482048,1.3921453667945245,14.260562896728516,1.500009848917604,14.251761436462402,-2.1578951369803434,14.097710609436035,0.04026430101482048
4099,2009-11-19,13.60915470123291,13.89084529876709,13.477112770080565,13.842430114746096,2472163.0,-0.027367071807900767,1.5066663585070932,1.2325564989544207,55.01671980263063,51.750545842982895,0.5985345547659637,0.39651031370610745,0.16314940407798417,0.3519300722888481,9.280357098685785,0.5149641036987305,-0.004155181170883537,-0.39876770973205566,-1.2248289301852306,0.4272935107211193,-0.8117983199586423,0.014262900494530939,1.0727446170675705,14.354034247065464,-33.97201446656517,0.4130306102265874,11,0.5149650573730469,0.5831871032714844,-0.13424301147460938,0.10123252868652521,1.3028173446655273,3,0.06888745264355522,-1.0317513817285107,13.992076873779295,1.3921453667945245,14.260562896728516,1.500009848917604,14.251761436462402,0.06888745264355522
4100,2009-11-20,13.604754447937012,13.644366264343262,13.406689643859865,13.534331321716307,1579494.0,-0.0003233303899102813,2.17650207754465,-0.3018883351662107,50.819692835216074,51.12026127108568,0.6020803211118224,0.3436536436150668,0.13425412626481403,0.3354208703613324,8.540562992749514,0.23767662048339666,0.06420906081169697,-0.3556327819824219,-1.1581090358651966,0.4468434719003529,-0.7568709089238084,0.04560534495896462,1.045478720087548,20.833475442527885,-28.843427452252314,0.4012381269413873,11,0.48415374755859375,0.5875873565673828,-0.11003637313842773,0.10563278198242365,1.3028154373168928,4,0.07440945955447131,1.5066663585070932,13.60915470123291,-1.0317513817285107,13.992076873779295,1.3921453667945245,14.260562896728516,0.07440945955447131
4101,2009-11-23,13.529930114746096,14.009682655334473,13.472710609436035,13.807217597961426,2125229.0,-0.005499866497205463,-1.7415661403999951,-3.9374492172687123,47.81820617167713,50.87783973460536,0.5791041730190258,0.34755514287188305,0.17961885554039192,0.3995111819112829,6.760678106094757,0.5369720458984375,0.08832077559385176,-0.37411913871764924,-1.1274731241844442,0.37923484674914576,-0.7507961314510467,0.002557854015748262,1.0892702260080611,13.592340233966599,-36.22805280297422,0.37667699273339733,11,0.4753513336181623,0.662411689758299,0.05611705780029119,0.18045711517333984,1.0915489196777326,0,0.09531548245032839,2.17650207754465,13.604754447937012,1.5066663585070932,13.60915470123291,-1.0317513817285107,13.992076873779295,0.09531548245032839
4102,2009-11-24,13.551937103271484,13.710387229919435,13.380282402038574,13.490317344665527,2858176.0,0.0016265411823084275,-1.3437484130235455,-0.22222336865492634,49.814155289576625,51.1457902387199,0.4776028115350073,0.28285309175299034,0.127800593013788,0.3703733459427525,5.980282316396663,0.33010482788086115,0.10059114111549405,-0.31580057144165075,-1.0632133141040327,0.43161217122073126,-0.6895069427728426,0.05790579988954114,1.0368510667576771,20.207221892906542,-29.356711467028195,0.37370637133119133,11,0.4401407241821289,0.6404047012329102,-0.07592511177062988,0.158450126647951,1.31602096557617,1,0.09938293776401741,-1.7415661403999951,13.529930114746096,2.17650207754465,13.604754447937012,1.5066663585070932,13.60915470123291,0.09938293776401741
4103,2009-11-25,13.653168678283693,13.675175666809082,13.433098793029785,13.5563383102417,1195526.0,0.007469897051674668,2.4375093102934606,1.5714175165988558,47.67440005038954,51.44123308792928,0.29105961961771243,0.22103256480648525,0.0008667176544303601,0.27349053095991316,6.183457559083709,0.24207687377929688,0.021934608690264312,-0.23239469528198065,-0.9383127713898318,0.47352338082587053,-0.5853537333359071,0.12056434277194583,0.9058155644349721,43.356556470406694,-3.920869022713454,0.35295903805392587,11,0.23547601699828924,0.5391731262207013,-0.14414596557617365,0.05721855163574219,1.9234161376953125,2,0.09961313557856943,-1.3437484130235455,13.551937103271484,-1.7415661403999951,13.529930114746096,2.17650207754465,13.604754447937012,0.09961313557856943
4104,2009-11-27,13.389084815979006,13.468310356140135,13.067782402038574,13.16901397705078,1051027.0,-0.019342313021059487,1.1162735034982934,2.2727460752063298,36.29343952348283,50.65553896622295,0.49084117988832254,0.4740637223670845,0.2599132485862885,0.5452808677392031,6.643296273843371,0.585386276245119,-0.020940310772266102,-0.4740314006805395,-1.21404212795861,0.265979326597531,-0.8440367643195739,-0.10402603704150515,1.1406915779753746,34.112148586448484,-8.566223635598945,0.3700053636390349,11,0.32350349426269354,0.7878522872924787,0.29709434509277166,0.3213024139404297,2.7596826553344673,4,0.12031555600413202,2.4375093102934606,13.653168678283693,-1.3437484130235455,13.551937103271484,-1.7415661403999951,13.529930114746096,0.12031555600413202
4105,2009-11-30,13.29665470123291,13.336268424987793,13.133803367614744,13.327465057373047,2536234.0,-0.006903393026219895,7.363371348657719,-0.14000199340442918,16.229093989266588,46.940006092598516,0.511479345779124,0.59308868314465,0.35038494593718816,0.6444662644640413,6.835091966799517,0.25528144836426137,-0.05999839621046732,-0.5640407562255856,-1.311466493960511,0.1833849815093398,-0.9377536250930483,-0.1903278873581229,1.1746419330448372,24.298995397173503,-11.124126737599905,0.3737128688674629,11,0.39392662048339844,0.8802824020385742,0.4599471092224121,0.4137325286865252,3.072182655334476,0,0.12148298808690194,1.1162735034982934,13.389084815979006,2.4375093102934606,13.653168678283693,-1.3437484130235455,13.551937103271484,0.12148298808690194
4106,2009-12-01,13.525527954101562,13.697182655334473,13.362675666809082,13.446303367614744,2381283.0,0.01721284473510698,-1.714273001280697,-2.5713622434767034,27.64976153282001,42.68049398277798,0.18858843363745947,0.38060963194490327,0.12671295342824962,0.42395858550979426,6.685719651870989,0.4005279541015625,-0.0650284179091134,-0.3331868648529053,-1.084112056326747,0.41773832662093646,-0.7086494605898253,0.042275730884014706,0.8896281108866173,71.23282182185133,38.42699285672235,0.3754625957369208,12,0.12324047088623047,0.6514091491699219,0.3047971725463867,0.18485927581787287,2.544013977050785,1,0.1021802576463009,7.363371348657719,13.29665470123291,1.1162735034982934,13.389084815979006,2.4375093102934606,13.653168678283693,0.1021802576463009
4107,2009-12-02,13.675175666809082,13.877640724182127,13.499119758605955,13.547534942626953,2541005.0,0.011064094001753233,-2.3725586829526817,1.6111251549841343,32.47309503129438,40.42095158070597,-0.05903732945314566,0.2467318410986774,-0.022840050536061085,0.2810312983607517,6.510315302672106,0.3785209655761719,-0.05849939788431335,-0.1855197906494137,-0.9341722553874447,0.5631326740886173,-0.5598460230184283,0.18880644171960093,0.6860854516611141,74.9999411209166,44.75126216489787,0.37432623236901535,12,-0.1364431381225586,0.24647951126098633,0.42583656311035156,0.046215057373046875,2.3679590225219727,2,0.06919862608503902,-1.714273001280697,13.525527954101562,7.363371348657719,13.29665470123291,1.1162735034982934,13.389084815979006,0.06919862608503902
4108,2009-12-03,13.48151397705078,13.824824333190918,13.468310356140135,13.613555908203125,1237558.0,-0.014161550423687608,-3.5000421316190997,-1.0344812127823453,33.630276205127984,38.04468006987235,0.06099948035674352,0.4576161181544851,0.1764719900563243,0.47529548355734086,6.6905097619375935,0.356513977050783,-0.1052263972765779,-0.3752202510833751,-1.1313562826586434,0.38091578049189323,-0.7532882668710084,0.002847764704258182,0.8280079927621511,51.08690788249608,21.779960150536535,0.37806801578763377,12,0.057218551635743964,0.43794059753418146,0.6194982528686541,0.23987674713134943,2.1478872299194354,3,0.10284038529774775,-2.3725586829526817,13.675175666809082,-1.714273001280697,13.525527954101562,7.363371348657719,13.29665470123291,0.10284038529774775
4109,2009-12-04,13.644366264343262,13.996479034423828,13.3186616897583,13.780810356140135,2599395.0,0.012079673512166433,1.3875994772928066,1.0333391113422041,39.24844075408337,36.758985394190944,-0.10765371983314331,0.30119324233615785,0.028373504995629517,0.30858738890111326,7.038548164918584,0.6778173446655273,-0.21737055764337931,-0.2066461086273197,-0.9676188894867899,0.5543266722321505,-0.5871324990570557,0.17384028180241629,0.6154861227586945,59.18364414021527,26.613028716620754,0.38048639042973514,12,-0.10563373565673828,0.2750883102416992,0.3125,0.07702445983886719,2.0950708389282227,4,0.1416129202486449,-3.5000421316190997,13.48151397705078,-2.3725586829526817,13.675175666809082,-1.714273001280697,13.525527954101562,0.1416129202486449
4110,2009-12-07,13.644366264343262,13.987675666809082,13.595951080322266,13.987675666809082,2861357.0,0.0,1.282049857494458,2.5161177588906614,34.45940999926802,35.274674708367705,-0.11336546769024025,0.2867779264847812,0.04371530093928655,0.30096769339862206,7.356239989162913,0.3917245864868164,-0.2660143522700995,-0.18816018104553223,-0.9504149215722784,0.5740945594812139,-0.5692875513089053,0.19296718921784084,0.5678033233561592,48.0519681516385,14.841946867489433,0.38112737026337346,12,-0.11223554611206055,0.2750883102416992,0.3125,0.07702445983886719,3.0281686782836914,0,0.18354837142674385,1.3875994772928066,13.644366264343262,-3.5000421316190997,13.48151397705078,-2.3725586829526817,13.675175666809082,0.18354837142674385
4111,2009-12-08,13.349472045898438,13.525527954101562,13.182217597961426,13.503520965576172,1913478.0,-0.02161289229060559,2.466680148687429,0.44871745012306036,29.666005431775076,33.03599139083419,0.1712472869591295,0.5140876400853767,0.3423274186261587,0.5830767402859642,7.0600029779949445,0.46214866638183594,-0.30341511851462677,-0.4234152793884274,-1.1369527378893594,0.2901221791125046,-0.7801840086388925,-0.06664655013796228,0.8169220543745492,20.54063233838712,-10.95086160327891,0.3567687292504657,12,0.18265867233276367,0.5699825286865234,0.6073942184448242,0.3719186782836914,3.0897884368896484,1,0.22617863090672818,1.282049857494458,13.644366264343262,1.3875994772928066,13.644366264343262,-3.5000421316190997,13.48151397705078,0.22617863090672818
4112,2009-12-09,13.4375,13.468310356140135,13.204224586486815,13.349472045898438,1645155.0,0.006594115018099922,2.529410265234155,-0.5714285714285714,36.53845797706954,31.79866449379864,0.07295088899579483,0.37089258432915173,0.25741418992264187,0.47779652600306477,6.4719455586330525,0.2640857696533203,-0.32652790104343055,-0.28829226493835414,-0.9561499983473887,0.3795654684706804,-0.6222211316428723,0.04563660176616402,0.68494963234361,31.351405163882106,-3.139334956072574,0.3339288667045175,12,0.09463071823120117,0.48195457458496094,0.5193662643432617,0.2838907241821289,3.1470069885253906,2,0.19587288789970958,2.466680148687429,13.349472045898438,1.282049857494458,13.644366264343262,1.3875994772928066,13.644366264343262,0.19587288789970958
4113,2009-12-10,13.433098793029785,13.639965057373047,13.375880241394045,13.499119758605955,878582.0,-0.000327531681504345,-1.9268274637467087,-0.7499999999999798,44.76440265727666,32.739882619775734,0.04788827167087284,0.3159216942606111,0.27090267751999164,0.45750608459984576,5.710093813677588,0.26408481597900213,-0.33633928608939456,-0.24471812248230052,-0.8453594975501666,0.35592325258556556,-0.5450388100162336,0.055602565051632524,0.6471641501016236,30.81088994688545,-5.969776759805544,0.300320687533933,12,0.13204240798950195,0.4863557815551758,0.5237674713134766,0.28829193115234375,2.926936149597168,3,0.1942988685273106,2.529410265234155,13.4375,2.466680148687429,13.349472045898438,1.282049857494458,13.644366264343262,0.1942988685273106
4114,2009-12-11,13.754401206970215,13.780810356140135,13.477112770080565,13.622359275817873,1843955.0,0.02391871145227853,2.285699546017397,-2.000000000000027,53.744468583079104,36.90825757464379,-0.24154552766006354,-0.03672903943103378,-0.01596579958709654,0.11544887821605343,5.409863350215306,0.3477115631103498,-0.34644463282511495,0.09529027938842738,-0.4684174696636063,0.6589980284404611,-0.18656359513758858,0.37714415391444334,0.2853625145174803,71.0382863042634,30.908589191039496,0.2818538745260167,12,-0.1650528907775879,0.1650533676147461,0.20246505737304688,-0.03301048278808594,2.460387229919437,4,0.1363200019968751,-1.9268274637467087,13.433098793029785,2.529410265234155,13.4375,2.466680148687429,13.349472045898438,0.1363200019968751
4115,2009-12-14,14.0625,14.119717597961426,13.79401397705078,13.829224586486815,2421952.0,0.022400014976562632,-1.1449274452109937,1.7666767781822756,61.9329375916167,40.717499358954534,-0.48006912821966097,-0.36638576454611105,-0.272570295631148,-0.21575940195764787,5.572286436268342,0.36531639099121094,-0.3506860736201407,0.405149602890015,-0.1529829221374257,0.9632821279174557,0.12608334037629376,0.6842158654037362,-0.9947175979614258,93.89678955078125,48.32789796850522,0.2790662625137205,12,-0.4115324020385742,-0.14304542541503906,-0.10563373565673828,-0.3411092758178711,1.9894371032714844,0,0.1192488606770834,2.285699546017397,13.754401206970215,-1.9268274637467087,13.433098793029785,2.529410265234155,13.4375,0.1192488606770834
4116,2009-12-15,14.163731575012207,14.238555908203125,13.961268424987793,13.961268424987793,2204294.0,0.007198689778645795,-1.7391402650990588,0.867914654936279,63.238082974581296,44.135831352653085,-0.5378073587828673,-0.5001957575850469,-0.32943441309743626,-0.3460011442519857,5.824729797525459,0.27728748321533203,-0.298154575837712,0.5107826709747307,-0.028689107595152308,1.0502544495446138,0.2410467816897892,0.7805185602596723,-1.074910469055176,92.76592213539867,42.171811759768644,0.26973588928494185,12,-0.45334482192993164,-0.2442770004272461,-0.3345062732696533,-0.4423408508300781,2.1346826553344727,1,0.17712870046484097,-1.1449274452109937,14.0625,2.285699546017397,13.754401206970215,-1.9268274637467087,13.433098793029785,0.17712870046484097
4117,2009-12-16,14.379401206970215,14.463027954101562,14.10651397705078,14.216548919677734,2527146.0,0.015226893479010517,1.1599983821621933,0.8043551988242942,64.97278783159908,47.6183326444832,-0.7186512250111221,-0.7446862864594728,-0.5048360103113119,-0.5895105278727382,6.387728473702136,0.356513977050783,-0.18859424042374684,0.7205103874206547,0.15107417380846044,1.2899466010328489,0.43579228061455844,1.0052284942267509,-1.2445907089233401,92.30769230769229,39.112753436199924,0.2847181068060968,12,-0.5567784309387207,-0.4599466323852539,-0.5765843391418457,-0.6580104827880859,1.5669021606445295,2,0.14325069911947264,-1.7391402650990588,14.163731575012207,-1.1449274452109937,14.0625,2.285699546017397,13.754401206970215,0.14325069911947264
4118,2009-12-17,14.555458068847654,14.612675666809082,14.097710609436035,14.207745552062988,2881578.0,0.012243685209374355,1.228573433182624,2.1351405163881996,74.9529211723943,51.58549713540664,-0.8117084609942395,-0.9237321815280684,-0.6400190968693309,-0.7909090697137149,7.282342752149769,0.5149650573730469,-0.10882029733257781,0.868398189544676,0.18519003389345023,1.5516063451959017,0.5267941117190631,1.2100022673702888,-1.3409545234374978,94.96130085561376,37.7269054535961,0.3416040778256132,12,-0.6580114364624006,-0.7152290344238263,-0.58538770675659,-0.8340673446655256,0.9639081954956072,3,0.13940124110696406,1.1599983821621933,14.379401206970215,-1.7391402650990588,14.163731575012207,-1.1449274452109937,14.0625,0.13940124110696406
4119,2009-12-18,14.54665470123291,14.713908195495605,14.304576873779295,14.599472045898438,3189434.0,-0.0006048155663054278,1.9062575116886233,-0.15189946325181164,77.73437698371723,56.39382680034544,-0.7391893187210492,-0.8865461734429445,-0.6066286120545197,-0.7860399667592759,7.588336949285512,0.40933132171631037,-0.04327178302183299,0.8127198219299316,0.030541715631034805,1.5948979282288285,0.4216307687804832,1.20380887507938,-1.2202973861108397,81.81818181818186,19.57424652723077,0.3910890531494486,12,-0.5985918045043945,-0.6558094024658203,-0.5677812099456787,-0.8252639770507812,0.5941905975341797,4,0.12465960584328362,1.228573433182624,14.555458068847654,1.1599983821621933,14.379401206970215,-1.7391402650990588,14.163731575012207,0.12465960584328362
4120,2009-12-21,14.617076873779295,14.722710609436035,14.423415184020994,14.639084815979006,1351386.0,0.004841124917910999,2.162804291192392,0.4166802087283774,76.05041787294476,61.547650404919835,-0.7343465450732864,-0.9246461929463639,-0.651280277527361,-0.8538423786681069,7.788991617355663,0.29929542541504084,0.04034405593638901,0.8325258731842027,-0.0402283475072327,1.705280093875638,0.3961487628384859,1.2689029835299195,-1.1519644706198715,86.12714953095426,23.98668729914249,0.43637711034571747,12,-0.6536092758178693,-0.7218303680419904,-0.5787844657897931,-0.8956861495971662,0.8274650573730504,0,0.1093044510134853,1.9062575116886233,14.54665470123291,1.228573433182624,14.555458068847654,1.1599983821621933,14.379401206970215,0.1093044510134853
4121,2009-12-22,14.819541931152346,14.854754447937012,14.551055908203125,14.621479034423828,1698547.0,0.013851268562200758,1.262288210847867,-8.999610001298624,76.63934699183875,66.0033047398942,-0.7893624354502009,-1.0809646619643996,-0.8517665873728291,-1.0636579538522621,8.86900392422702,0.3036985397338867,0.11173801965773755,0.9705103397369399,-0.007273853998482238,1.948294533472362,0.4816182428692297,1.45940243660465,-1.203517743239729,95.34868193968919,33.395865279956666,0.48889209686771107,12,-0.7042245864868182,-0.8582735061645526,-0.7053253650665301,-1.0981512069702166,0.9815139770507795,1,0.08316013935144007,2.162804291192392,14.617076873779295,1.9062575116886233,14.54665470123291,1.228573433182624,14.555458068847654,0.08316013935144007
4122,2009-12-23,14.898768424987793,14.960387229919435,14.801937103271484,14.854754447937012,819510.0,0.005346082504001259,-1.117628315425915,0.22222222222222024,84.84848484848492,70.45709165002846,-0.7146642301910617,-1.111082171364199,-0.9158501883902783,-1.154838625186498,9.892402435840149,0.158450126647951,0.20191678713763928,0.9823952674865719,-0.09015984405337818,2.054950379026522,0.446117711716596,1.5186728232565478,-1.109322000671762,92.8572534054401,28.31011966545512,0.5362775557699752,12,-0.680018424987793,-0.8846836090087891,-0.7350358963012695,-1.177377700805664,1.0431327819824219,2,0.09394372510760296,1.262288210847867,14.819541931152346,2.162804291192392,14.617076873779295,1.9062575116886233,14.54665470123291,0.09394372510760296
4123,2009-12-24,15.013203620910645,15.088027954101562,14.845951080322266,14.903168678283693,276957.0,0.007680849360066855,-1.1568737413648067,2.4999999999999596,84.47892344796448,73.87203107946016,-0.6497149391738848,-1.1788425943553733,-1.0255613433891462,-1.2794891934413535,11.048505536010813,0.24207687377929688,0.34624641652797017,1.0288287162780758,-0.1414662924093868,2.1991237249655384,0.4436812119343454,1.6139762206218062,-1.0364066676980688,90.44939306738343,24.181844228665796,0.5851475043437312,12,-0.5721826553344727,-0.9352984428405762,-0.8296647071838379,-1.2918128967285156,1.2940149307250977,3,0.06215194106902433,-1.117628315425915,14.898768424987793,1.262288210847867,14.819541931152346,2.162804291192392,14.617076873779295,0.06215194106902433
4124,2009-12-28,15.0,15.127640724182127,14.933979034423828,15.052817344665527,768618.0,-0.0008794672505643142,-1.0952336733061783,-0.48000520020801607,83.92071798616436,76.31511778996546,-0.4930963621018982,-1.0949014830408892,-1.0072640520036487,-1.2740108551070044,11.58717234075673,0.193661689758299,0.4743053514631015,0.9350793361663818,-0.28345525338130884,2.1536139257140725,0.3258120413925365,1.5443466309402272,-0.8231814666274069,81.87502200602923,12.753778096049004,0.6092672947738452,12,-0.45554542541503906,-0.9022884368896484,-0.8109593391418457,-1.278609275817871,0.5457754135131854,0,0.03462441762288404,-1.1568737413648067,15.013203620910645,-1.117628315425915,14.898768424987793,1.262288210847867,14.819541931152346,0.03462441762288404
4125,2009-12-29,14.911972045898438,15.096831321716307,14.898768424987793,15.013203620910645,775888.0,-0.005868530273437478,-2.103490014121417,1.916635068522832,93.61181650243036,79.68997707083756,-0.3038521706736663,-0.9271907114183335,-0.9051278656579633,-1.1866382102694573,12.110591313341043,0.19806289672851385,0.5895360431690726,0.7662855148315426,-0.45197269317286803,1.9845437228359533,0.1571564108293373,1.375414618833748,-0.5449890743639383,62.59549812849324,-12.147445999655353,0.6091291040022054,12,-0.29929637908935547,-0.8142604827880859,-0.7537412643432617,-1.1905813217163086,0.36531734466552734,1,0.01534828875511507,-1.0952336733061783,15.0,-1.1568737413648067,15.013203620910645,-1.117628315425915,14.898768424987793,0.01534828875511507
4126,2009-12-30,14.907569885253904,14.969189643859865,14.735915184020994,14.82834529876709,971507.0,-0.0002952098240919243,1.3043537652084978,-0.7826074668626001,93.0412207056227,82.80869183461797,-0.20432763222341244,-0.8579270270291399,-0.8975872122662789,-1.1839074866898454,13.283742504358958,0.23327445983887074,0.6713340035536195,0.6927812576293935,-0.5341185264939039,1.9196810417526908,0.07933136556774478,1.3062311496910421,-0.3884553631898804,43.8201453911587,-34.90741357323801,0.6134498920616488,12,-0.29489421844482244,-0.8098583221435529,-0.7669448852539045,-1.1861791610717756,0.6558103561401403,2,0.03602009247862714,-2.103490014121417,14.911972045898438,-1.0952336733061783,15.0,-1.1568737413648067,15.013203620910645,0.03602009247862714
4127,2009-12-31,14.621479034423828,14.951584815979006,14.559859275817873,14.951584815979006,1530419.0,-0.019190978344033716,1.3733334103732038,-4.166708798285961,79.86726268231013,83.35472978016418,0.1337817106255308,-0.5241815720008596,-0.6025364719364141,-0.8942111435766886,14.366112650709676,0.3917255401611328,0.7067817609063791,0.3593752384185791,-0.8528028853398766,1.5715533621770348,-0.24671382346064874,0.9654643002978069,0.506161689758299,10.85272489678524,-70.88175176723837,0.6060890618792274,12,0.09462976455688299,-0.5237674713134766,-0.522667407989502,-0.9000883102416992,1.2103872299194336,3,0.0806742512848515,1.3043537652084978,14.907569885253904,-2.103490014121417,14.911972045898438,-1.0952336733061783,15.0,0.0806742512848515
4128,2010-01-04,14.867958068847654,14.97799301147461,14.713908195495605,14.722710609436035,1460896.0,0.01685732570853693,-2.2432435597875418,-0.4400027734362509,79.0804720223031,83.50429589556262,-0.07119435245979311,-0.6972124543190201,-0.8507703093388859,-1.133084806522028,15.594923038050068,0.35651397705078125,0.7409781872211987,0.536532068252562,-0.6458974236830102,1.7189615601881343,-0.05468267771522406,1.1277468142203482,0.2483270263671873,54.263624483927146,-27.633164882581184,0.5912147459677864,1,-0.09243011474609375,-0.7702465057373029,-0.7757482528686506,-1.1465673446655256,1.0783452987670898,0,0.07223205319449733,1.3733334103732038,14.621479034423828,1.3043537652084978,14.907569885253904,-2.103490014121417,14.911972045898438,0.07223205319449733
4129,2010-01-05,15.576584815979006,15.642605781555176,14.845951080322266,14.867958068847654,3014944.0,0.04766133613304402,-1.1169587975686803,4.878754850528307,82.69962815141375,84.24309703761472,-0.691030896054734,-1.3214094417580409,-1.5601902470757594,-1.8261133230296132,16.97306894972633,0.7966547012329102,0.7746517492295677,1.1485478878021258,-0.11076342013616625,2.407859195740418,0.5188922338329807,1.778203541771271,-1.0167255401611328,93.90245406230032,12.964938708536721,0.6296556539691457,1,-0.4797539710998553,-1.2213907241821307,-1.5360915660858172,-1.8551940917968768,0.11883831024169922,1,0.04690590038114295,-2.2432435597875418,14.867958068847654,1.3733334103732038,14.621479034423828,1.3043537652084978,14.907569885253904,0.04690590038114295
4130,2010-01-06,16.148767471313473,16.188379287719727,15.536972045898438,15.576584815979006,4738256.0,0.03673351136299807,1.0000029280476217,0.8074528059387623,85.6240216688477,85.24139422394904,-1.1433274692167323,-1.788021386382404,-2.124972829559212,-2.379774405459866,18.694212275450457,0.6514072418212891,0.7874577523394723,1.5955104827880824,0.17639057528521107,3.0146303902909537,0.8859505290366467,2.305070436539518,-1.5672532653808542,97.56761868956137,17.377537775287266,0.7095599537514353,1,-0.7746481895446742,-1.4876761436462367,-2.204004764556881,-2.427376747131344,-0.022006988525387072,2,-0.037339819207344305,-1.1169587975686803,15.576584815979006,-2.2432435597875418,14.867958068847654,1.3733334103732038,14.621479034423828,-0.037339819207344305
4131,2010-01-07,16.368837356567386,16.404048919677734,15.871479034423828,16.065141677856445,2944739.0,0.013627658311684998,1.847062902123928,0.5307670127354993,85.64669076975294,85.3300837707566,-1.2522005795528663,-1.8659585111266423,-2.338196332724486,-2.5775358149379635,20.591408027930523,0.5325698852539062,0.8073672487136125,1.6646121025085492,0.14578729558170878,3.1834369094353896,0.905199699045129,2.4240245059719694,-1.723048547363284,98.09067558601778,18.630617680264493,0.7594124034634202,1,-0.8868832588195836,-1.5757040977478063,-2.43507814407349,-2.6474466323852575,-0.07482337951660867,3,-0.06668451413047238,1.0000029280476217,16.148767471313473,-1.1169587975686803,15.576584815979006,-2.2432435597875418,14.867958068847654,-0.06668451413047238
4132,2010-01-08,16.069541931152347,16.368837356567386,16.021127700805664,16.27640724182129,2840682.0,-0.01828446449160659,-1.2898701820717091,-0.6811598753956494,75.98187785817814,84.38596759411368,-0.8597811922403551,-1.4328286346318002,-2.023188477623183,-2.2506991437235477,22.591130596314507,0.3477096557617223,0.8313482054217669,1.2337145805358922,-0.2790765864106639,2.74650574748245,0.47731899706261416,1.9901101640091703,-1.3182575153198268,80.20833509663774,2.597170864551643,0.756395583473279,1,-0.5875878334045446,-1.2764086723327672,-2.1566891670227086,-2.3481512069702184,0.29929542541503906,4,-0.031498202744476456,1.847062902123928,16.368837356567386,1.0000029280476217,16.148767471313473,-1.1169587975686803,15.576584815979006,-0.031498202744476456
4133,2010-01-11,16.043134689331055,16.30281639099121,15.946303367614744,16.20158576965332,3277587.0,-0.001643310178624291,-1.0249879474998407,0.7659625473690166,75.52557530320676,83.45317396267394,-0.7508770609656601,-1.2657541117623374,-1.9494097341602306,-2.20245768513203,25.017055994045815,0.3565130233764666,0.8419909945531785,1.0768055438995354,-0.37558852544040633,2.529199613239477,0.35060850922956455,1.8030025785695063,-1.1926844032678208,76.83622804483335,-0.23274789910675509,0.7261970346699707,1,-0.561180591583252,-1.2500014305114746,-2.312940835952759,-2.321743965148926,0.277288436889652,0,-0.013168774624094493,-1.2898701820717091,16.069541931152347,1.847062902123928,16.368837356567386,1.0000029280476217,16.148767471313473,-0.013168774624094493
4134,2010-01-12,15.629401206970215,16.104753494262695,15.585387229919435,15.950703620910645,4399955.0,-0.025788818106475153,-1.5376385672415291,2.0277704215518693,65.45700502225722,80.32486157598805,-0.2664992162361912,-0.742411822013608,-1.5095884198370335,-1.7704094262173662,26.974029591009007,0.5193662643432599,0.8236567051147397,0.5693220615386956,-0.7929511555800772,1.9315952786574684,-0.11181454702069082,1.250458670098082,-0.6857350028901106,10.659857720447516,-62.567359748264096,0.6811366085593861,1,-0.1474471092224121,-0.8362679481506348,-1.9003076553344727,-1.908010482788086,0.8098592758178711,1,0.020276026985806883,-1.0249879474998407,16.043134689331055,-1.2898701820717091,16.069541931152347,1.847062902123928,16.368837356567386,0.020276026985806883
4135,2010-01-13,15.739437103271484,15.845069885253904,15.58098602294922,15.677817344665527,4480157.0,0.0070403142669468455,-1.0689546964132959,-0.1917811878543231,64.4536855114906,77.14846877664003,-0.2758210859576842,-0.7593041759449122,-1.5758280395367574,-1.8665053459763854,28.317221288512602,0.26408386230468395,0.8049107572738166,0.595511102676392,-0.7136269578279517,1.9046491631807339,-0.05905792757577899,1.250080132928563,-0.7081479362555214,19.25139390343928,-49.063512927491914,0.6545690302521711,1,-0.25748300552368164,-0.9463038444519043,-2.010343551635742,-2.0180463790893555,1.1003513336181676,2,-0.0027964136685441066,-1.5376385672415291,15.629401206970215,-1.0249879474998407,16.043134689331055,-1.2898701820717091,16.069541931152347,-0.0027964136685441066
4136,2010-01-14,16.672534942626953,16.760562896728516,15.713027954101562,15.739437103271484,5093597.0,0.05928406671935704,-1.1249980654047946,15.142835033197654,71.97383359974665,76.27142110079964,-1.0417847016036497,-1.5755932973576385,-2.4604785658660226,-2.7752465692283295,29.93172053612524,1.0475349426269531,0.8147473751448899,1.4031687736511227,0.011319480479329513,2.795018066822914,0.707244127065227,2.0990934202370184,-1.5588801904512835,92.53732791322655,26.198018350086215,0.6959246465858957,1,-0.9352993965148926,-1.7011446952819824,-2.946742296218872,-2.951144218444824,-0.1804580688476598,3,-0.032734941730035105,-1.0689546964132959,15.739437103271484,-1.5376385672415291,15.629401206970215,-1.0249879474998407,16.043134689331055,-0.032734941730035105
4137,2010-01-15,16.439260482788086,16.88380241394043,16.23679542541504,16.716548919677734,3827866.0,-0.01399154121683388,1.1151089454010357,-0.2971697341847706,67.16103285081078,74.94703897063383,-0.5850674283396291,-1.243860268074334,-2.18273884840281,-2.512961913293097,31.25875729937559,0.6470069885253906,0.8191803137569362,1.0669013500213627,-0.3522440726573599,2.4860467727000852,0.35732863868200226,1.776474061360723,-1.1938530790481892,65.87838975420571,2.4819011455458266,0.7095727113393612,1,-0.5743837356567383,-1.395246982574463,-2.713467836380005,-2.717869758605957,0.34771156311035156,4,-0.008835343042917332,-1.1249980654047946,16.672534942626953,-1.0689546964132959,15.739437103271484,-1.5376385672415291,15.629401206970215,-0.008835343042917332
4138,2010-01-19,16.58450698852539,16.690141677856445,16.311620712280273,16.452465057373047,3155808.0,0.00883534304291711,1.205117948376057,-0.47618982108832775,68.4804994823383,73.36713578518102,-0.5154165486891671,-1.2957344032446834,-2.278503361190884,-2.6335407918628526,32.39044489726667,0.3785209655761719,0.8406190437625991,1.110695409774781,-0.3519984511284022,2.573389270677964,0.3793484793231876,1.8420423402263726,-1.1752600837654406,77.02704483266986,15.308346201603129,0.731346930451592,1,-0.37411975860595703,-1.4546656608581543,-2.8587143421173096,-2.8631162643432617,0.14964866638183594,1,-0.013004283582697007,1.1151089454010357,16.439260482788086,-1.1249980654047946,16.672534942626953,-1.0689546964132959,15.739437103271484,-0.013004283582697007
4139,2010-01-20,16.360034942626953,16.417253494262695,16.20158576965332,16.346830368041992,2271318.0,-0.013535044849614541,2.3792680922281497,0.10000288900444906,66.36815841024031,71.22759542311351,-0.18788294865088417,-0.9786170075190448,-2.0125226931515723,-2.382363757167866,33.286953431623395,0.3829212188720703,0.9058121650172559,0.7955543518066399,-0.6498633005362748,2.2409720041495547,0.07284552563518076,1.5182631779780973,-0.8033324869489551,59.79729185668414,-1.735707749190496,0.7227088261714576,1,-0.1276407241821289,-1.179577350616455,-2.617737054824829,-2.638644218444824,0.12764167785644887,2,-0.0024212550000756172,1.205117948376057,16.58450698852539,1.1151089454010357,16.439260482788086,-1.1249980654047946,16.672534942626953,-0.0024212550000756172
4140,2010-01-21,16.214788436889652,16.650527954101562,16.091548919677734,16.421655654907227,4204790.0,-0.008878129310033067,-1.4660136988606722,-15.666329625884464,64.32016317688449,68.85798124612815,-0.036080786805769094,-0.7457729084337679,-1.8348292676808864,-2.211688527375916,34.31485912016018,0.5589790344238281,0.9652271816286522,0.5704222679138216,-0.8304455293534971,1.9712900651811402,-0.13001163071983868,1.2708561665474818,-0.525375985385411,42.85714285714316,-20.05237820743507,0.7004338986336597,1,0.01760578155517223,-0.8758802413940465,-2.460386991500858,-2.493397712707523,0.49736022949218395,3,0.013843661714866728,2.3792680922281497,16.360034942626953,1.205117948376057,16.58450698852539,1.1151089454010357,16.439260482788086,0.013843661714866728
4141,2010-01-22,16.051937103271484,16.492076873779293,15.990317344665527,16.254400253295902,2480797.0,-0.010043383190105115,-2.0810894695540942,0.9787106529716912,66.10506564025607,67.76055766635902,0.08615056461485082,-0.5121161379606249,-1.6577814667800208,-2.018756162000118,35.04919465811841,0.501759529113766,0.9497958180292514,0.3459511756896969,-1.0098460790583594,1.7017484304377533,-0.33194745168433215,1.023849803063726,-0.24308565552362538,6.896562765840492,-60.01194265698816,0.6778986273740285,1,0.18045711517333984,-0.629401683807373,-2.266726016998291,-2.3305463790893555,0.9639072418212891,4,0.04908138678524976,-1.4660136988606722,16.214788436889652,2.3792680922281497,16.360034942626953,1.205117948376057,16.58450698852539,0.04908138678524976
4142,2010-01-25,16.29841423034668,16.681337356567386,15.990317344665527,16.175176620483402,2494429.0,0.015354977127649105,-1.8035759196134034,-0.6086915562086972,66.10505108290255,66.71383275299189,-0.13907172020374858,-0.6833970390065893,-1.8816552904864103,-2.2365058412745142,35.7187981076197,0.691020011901859,0.8684455394950135,0.5224460124969479,-0.802044372862138,1.8469363978560356,-0.13979918018259596,1.1846912051764917,-0.382067685979564,44.02488897125858,-23.471736876779858,0.6622451926795435,1,-0.06602001190185547,-0.8076577186584473,-2.4834935665130615,-2.577023506164551,0.682220458984375,0,0.01188229975601085,-2.0810894695540942,16.051937103271484,-1.4660136988606722,16.214788436889652,2.3792680922281497,16.360034942626953,0.01188229975601085
4143,2010-01-26,15.946303367614744,16.443662643432614,15.924296379089355,16.254400253295902,2199523.0,-0.021603995195822567,-1.9500155735817681,-2.5000232155018796,54.52587142853803,65.49926235368976,0.22111136886436178,-0.2717280493136851,-1.5109923402572516,-1.8584775580833597,36.12872710073642,0.5193662643432582,0.7572736633505528,0.1236801624298085,-1.152537578879338,1.399897903738955,-0.5144287082247647,0.7617890330843817,0.9374990463256854,2.9069745469659845,-58.719338302995276,0.6381088706545728,1,0.2860908508300799,-0.4555468559265119,-2.075264692306517,-2.185299873352049,0.858273506164549,1,0.05271871849566101,-1.8035759196134034,16.29841423034668,-2.0810894695540942,16.051937103271484,-1.4660136988606722,16.214788436889652,0.05271871849566101
4144,2010-01-27,15.519366264343262,15.946303367614744,15.127640724182127,15.827465057373047,4344973.0,-0.026773421615604476,1.9999982526250137,1.0000061907429647,42.01116590798119,63.00564906441093,0.7049294397916874,0.2067119167782714,-1.0615681466133413,-1.4043989201481395,35.73705059125578,0.8186626434326172,0.6824729254855093,-0.3292252540588372,-1.5551079181431007,0.8966574100254245,-0.9421665861009672,0.28371607798329457,1.3452460289001458,25.212485629176623,-30.551080456852883,0.6129413320421311,1,0.4863553047180176,0.07482337951660156,-1.6505284309387207,-1.575704574584961,1.051936149597168,2,0.07827570854842314,-1.9500155735817681,15.946303367614744,-1.8035759196134034,16.29841423034668,-2.0810894695540942,16.051937103271484,0.07827570854842314
4145,2010-01-28,15.14084529876709,15.633803367614744,14.960387229919435,15.558979034423828,3478432.0,-0.024390233410873763,1.3720923201475426,1.3571417516598827,35.01610633321826,58.899234923685555,1.1059088433271747,0.6358594997867204,-0.6635016404351433,-1.0103602932282776,35.32037251232391,0.673416137695309,0.5970198253385242,-0.7191898822784424,-1.9120876350615994,0.47370787050471286,-1.3156387586700191,-0.12274100588686387,1.6542881317138658,10.48595575510075,-38.27431639655222,0.5964488763915778,1,0.7812495231628418,0.512763500213623,-1.221391201019287,-1.179577350616455,1.474471092224121,3,0.08895350920902567,1.9999982526250137,15.519366264343262,-1.9500155735817681,15.946303367614744,-1.8035759196134034,16.29841423034668,0.08895350920902567
4146,2010-01-29,15.444541931152346,15.840668678283693,15.16285228729248,15.16285228729248,4603526.0,0.020058102859685567,-3.8125048667278447,-0.6736831301531592,42.38196556819544,56.14600522561718,0.6813546364390834,0.3946900775358486,-0.9486870425169638,-1.302870499990874,35.58440278910704,0.6998233795166033,0.5777231331037136,-0.4423418521881093,-1.5672092392672123,0.6825255348909938,-1.004775545727659,0.12009184135144224,1.2405067272949193,28.13298850071511,-15.961549152860147,0.5624336935395514,1,0.3807225227355939,0.2728872299194318,-1.5151848793029803,-1.3644361495971697,0.9507045745849592,4,0.08207473817482858,1.3720923201475426,15.14084529876709,1.9999982526250137,15.519366264343262,-1.9500155735817681,15.946303367614744,0.08207473817482858
4147,2010-02-01,15.801055908203125,15.827465057373047,15.479754447937012,15.532569885253904,2467619.0,0.023083493096786256,1.1643693308638456,0.9531270630694074,47.26909913558088,53.789182964866356,0.25120820234255703,0.13816171825276413,-1.2824491450157431,-1.6545852857489862,36.45189052025478,0.38292312622070135,0.5657545540002324,-0.1448067188262936,-1.1014289231367904,0.811815485484205,-0.6231178209815411,0.3335043833289557,0.7805130645324709,56.67650596948432,16.032738442929045,0.47831110215524897,2,0.019806385040286756,-0.07922506332397461,-1.7627630233764648,-1.6241188049316406,0.3565139770507777,0,0.07688020623096392,-3.8125048667278447,15.444541931152346,1.3720923201475426,15.14084529876709,1.9999982526250137,15.519366264343262,0.07688020623096392
4148,2010-02-02,15.941901206970215,16.047534942626953,15.558979034423828,15.779048919677734,2272454.0,0.008913663718762566,1.6117621267776892,0.6065577846608468,53.75661776001577,52.38790067039697,0.010754170404132068,0.08632474836515769,-1.3897814089630334,-1.7933478256576443,37.43750181579354,0.488555908203125,0.4303684813955968,-0.057658576965332387,-0.8690665101359833,0.7537493562053186,-0.46336254355065876,0.3480453896199922,0.5423968611964121,90.28340542669591,43.95298785074914,0.40570396658532515,2,-0.12103891372680309,-0.22007036209106445,-1.825483798980713,-1.7649641036987305,0.2948942184448242,1,0.06515744068886087,1.1643693308638456,15.801055908203125,-3.8125048667278447,15.444541931152346,1.3720923201475426,15.14084529876709,0.06515744068886087
4149,2010-02-03,16.307218551635742,16.474472045898438,15.845069885253904,15.845069885253904,3294627.0,0.022915544383489195,-1.7238081874048048,2.837839578831491,56.43071194706822,51.51129497819515,-0.4054840424196424,-0.23341616828505707,-1.7043051183809617,-2.1579508681625406,37.42547056618473,0.629402160644533,0.3350036583246858,0.2711270809173598,-0.5257580752539397,1.068012237088661,-0.12731549716828994,0.6695696590030096,-1.3468313217163068,88.95349240032172,37.57854139633049,0.39844257808565037,2,-0.48635625839233043,-0.5853877067565918,-2.047755479812622,-2.130281448364258,0.01320457458496449,2,0.03049927371542238,1.6117621267776892,15.941901206970215,1.1643693308638456,15.801055908203125,-3.8125048667278447,15.444541931152346,0.03049927371542238
4150,2010-02-04,15.545775413513185,16.113555908203125,15.541373252868652,16.113555908203125,1988909.0,-0.04669362440391023,1.0155065582058616,-1.2285667708079602,36.721989975857824,48.24650879326202,0.28058629833726023,0.506504838340808,-0.8997272710577828,-1.3978947430585986,36.38699588789983,0.7658452987670898,0.19223002446996595,-0.46016645431518377,-1.2842649737645946,0.36393206513422705,-0.8722157140398874,-0.04811719459047836,-0.5551064872741698,29.19467503506437,-16.272353846084876,0.41204925972470535,2,0.2750868797302264,0.17605543136596502,-1.2246923446655291,-1.368838310241701,0.682217597961424,3,0.06596821150110044,-1.7238081874048048,16.307218551635742,1.6117621267776892,15.941901206970215,1.1643693308638456,15.801055908203125,0.06596821150110044
4151,2010-02-05,15.277289390563965,15.545775413513185,14.907569885253904,15.5061616897583,4459709.0,-0.017270674238342498,3.1428500677879816,0.4030999679186254,36.41974854552438,44.94814184466444,0.47788780798585684,0.7262575133415439,-0.5879248447400194,-1.129700501293918,34.57743548543608,0.6382055282592809,0.057772224442793174,-0.6740750789642327,-1.5404741246367877,0.19232396670832053,-1.1072746018005084,-0.2408755561279552,1.1971826553344727,23.595570584827012,-18.492726659691645,0.43319952283627683,2,0.41373157501220703,0.44454145431518555,-0.922095775604248,-1.1003522872924805,1.0959501266479492,4,0.08758274889089157,1.0155065582058616,15.545775413513185,-1.7238081874048048,16.307218551635742,1.6117621267776892,15.941901206970215,0.08758274889089157
4152,2010-02-08,15.563380241394045,15.79665470123291,15.220069885253904,15.35651397705078,3218742.0,0.018726545234312608,-1.4036663691535083,-0.9038501604233665,38.44620254325572,43.161511968521964,0.08556572697190212,0.4219348205258271,-0.8271912606766794,-1.4144224911878727,32.815367702557886,0.5765848159790057,-0.0592623903270475,-0.36267614364623846,-1.2439826583595934,0.5186303710671165,-0.8033294010029142,0.07797711371043903,0.8797537612915018,41.85394420991658,4.012278768739698,0.4406532573566772,2,0.12764072418212713,0.15845060348510565,-1.208186626434328,-1.3864431381225604,0.6734151840209943,0,0.053450230698003365,3.1428500677879816,15.277289390563965,1.0155065582058616,15.545775413513185,-1.7238081874048048,16.307218551635742,0.053450230698003365
4153,2010-02-09,15.831866264343262,16.148767471313473,15.625,15.77464771270752,6519504.0,0.017251138170814695,-1.9382717370369378,0.2765968236405918,44.08283739178802,43.391697688944944,-0.2244652211750715,0.14420292019242353,-1.0480310948032567,-1.6782075788352024,31.401349601051493,0.5853872299194283,-0.1724723552955254,-0.08362669944763113,-0.9640886957933787,0.7968352968981183,-0.5238576976205067,0.3566042987252427,0.5805564559936514,58.988774302867455,22.936057807838594,0.44023099817287453,2,-0.14084529876708984,-0.03301095962524414,-1.4249560832977295,-1.6549291610717773,0.3036966323852539,1,0.02057266120572243,-1.4036663691535083,15.563380241394045,3.1428500677879816,15.277289390563965,1.0155065582058616,15.545775413513185,0.02057266120572243
4154,2010-02-10,15.946303367614744,16.109155654907227,15.567782402038574,15.735034942626953,3507514.0,0.007228276272723377,1.016389104477877,3.692306410213643,46.9712080418064,44.72004232323251,-0.3039344517684732,0.057682020688654134,-1.103996364198295,-1.7752130494307945,31.013839790416363,0.5413732528686523,-0.30909673244022784,0.0149652957916242,-0.8551638830010457,0.8850944745842924,-0.420099293604709,0.45002988518795917,0.4360222960205089,83.68800374954871,46.492681632559616,0.43506458939633424,2,-0.25528240203857244,-0.08142662048339666,-1.5096836090087873,-1.76936626434326,0.13644313812256037,2,0.01821689021608952,-1.9382717370369378,15.831866264343262,-1.4036663691535083,15.563380241394045,3.1428500677879816,15.277289390563965,0.01821689021608952
4155,2010-02-11,15.695423126220705,16.27640724182129,15.60299301147461,16.21919059753418,5465750.0,-0.015732815036214043,1.1103523300886728,-2.47915641603208,46.056473054450635,45.12832093281642,0.0378677188213814,0.3215835313420552,-0.7933742219568973,-1.5060746987405853,30.708050307878775,0.6734142303466797,-0.3663822493483586,-0.2337142467498765,-1.1061066934828059,0.6386781999830529,-0.6699104701163403,0.2024819766165873,0.657407421846921,57.55638076261227,15.84569533923068,0.43619622336646424,2,-0.004402160644533026,0.20026302337646307,-0.9694106578826922,-1.34022903442383,0.9991188049316424,3,0.03982052570190864,1.016389104477877,15.946303367614744,-1.9382717370369378,15.831866264343262,-1.4036663691535083,15.563380241394045,0.03982052570190864
4156,2010-02-12,16.126760482788086,16.131162643432614,15.514965057373047,15.514965057373047,4038026.0,0.027481728469415545,-1.0143909563937694,-1.168066859671168,48.17587680378332,45.22907400706114,-0.3201915602098939,-0.16099250644926855,-1.166104149197313,-1.9142114977892994,29.083614435024472,0.6161975860595668,-0.3196345537372238,0.2249118328094486,-0.5811960637451499,1.031019729364047,-0.17814211546784975,0.6279657810867469,0.19716485202326695,85.83343113799488,42.580719364273605,0.4030539482772992,2,-0.43573951721191406,-0.23107433319091797,-1.1091551780700684,-1.4986796379089355,0.5985908508300781,4,0.006277300936822883,1.1103523300886728,15.695423126220705,1.016389104477877,15.946303367614744,-1.9382717370369378,15.831866264343262,0.006277300936822883
4157,2010-02-16,16.294013977050778,16.386444091796875,16.113555908203125,16.338027954101562,2493520.0,0.010371177425323452,2.8749796869075346,-0.07194231146943593,53.846147354509796,45.2390217397827,-0.4583675339220523,-0.35804245617564234,-1.2764226868386288,-2.0604999408422326,27.376018098567485,0.27288818359375,-0.19633550033899283,0.39942765235900524,-0.38871133585897866,1.1875666405769891,0.005358158250015066,0.7934971464679972,-1.3864440917968732,89.39387970392119,39.34247831141742,0.39406949410899167,2,-0.6029930114746058,-0.39832782745360973,-1.1564702987670863,-1.5580983161926234,0.3653163909912145,1,0.004862248201868535,-1.0143909563937694,16.126760482788086,1.1103523300886728,15.695423126220705,1.016389104477877,15.946303367614744,0.004862248201868535
4158,2010-02-17,16.368837356567386,16.59330940246582,16.30281639099121,16.390844345092773,2647107.0,0.0045920777791153,-2.7714384765866824,0.49999999999987893,60.190069882805695,45.65672817708687,-0.5210558218808572,-0.47416225045424554,-1.2860245297832513,-2.1098450560608857,25.68268939180762,0.2992954254150426,-0.12270417322906724,0.485034513473515,-0.26850065064181905,1.238569677588849,0.10826693141584798,0.861802095531182,-1.4316899871826223,79.18363953778402,24.916650598400345,0.3767675820576668,2,-0.6183977127075231,-0.4731512069702184,-1.231293678283695,-1.632921695709232,0.08802795410155895,2,-0.008066665229547909,2.8749796869075346,16.294013977050778,-1.0143909563937694,16.126760482788086,1.1103523300886728,15.695423126220705,-0.008066665229547909
4159,2010-02-18,16.320423126220707,16.452465057373047,16.24119758605957,16.311620712280273,3171030.0,-0.0029577073369388973,-1.8235129175747842,-0.3999826659735316,65.36698951735406,48.83950590391977,-0.5258726741553446,-0.4520443457302541,-1.1768566328430055,-2.032461538845423,24.188098013719845,0.21126747131347656,-0.09591442904139136,0.43860087394714675,-0.30985496957887193,1.1870567174731654,0.06437295218413652,0.8128287957101552,-1.3170292755127004,74.69395768736226,14.273914812738703,0.3742279217630089,2,-0.5699834823608434,-0.4247369766235387,-1.1828794479370153,-1.5845074653625524,-0.02200889587402699,3,-0.011326926272836046,-2.7714384765866824,16.368837356567386,2.8749796869075346,16.294013977050778,-1.0143909563937694,16.126760482788086,-0.011326926272836046
4160,2010-02-19,16.439260482788086,16.527288436889652,16.26320457458496,16.342430114746097,2681642.0,0.0072815119833782305,-1.0689624255646903,11.00043336944261,63.61447305424551,51.86114196044435,-0.5639455866892806,-0.5830983196446677,-1.2323068133544801,-2.121203908511079,22.370289416424356,0.26408386230469105,-0.1096073503336541,0.5462146282196052,-0.2295004207765885,1.3219296772157971,0.15835710372151013,0.934072152717702,-1.3722700100097676,85.7143109825015,20.3340025103017,0.38785752449809613,2,-0.5325708389282227,-0.543574333190918,-1.3017168045043945,-1.7033448219299316,-0.12323951721191406,4,-0.021686740557706474,-1.8235129175747842,16.320423126220707,-2.7714384765866824,16.368837356567386,2.8749796869075346,16.294013977050778,-0.021686740557706474
4161,2010-02-22,16.839788436889652,16.945423126220707,16.492076873779293,16.54049301147461,3179437.0,0.024364110205621348,-1.2888894238871316,3.0909252073198656,64.04763341892001,54.70574539107372,-0.8040824608006183,-0.9713792082929871,-1.5539797387763823,-2.4932189612508537,20.98204471255078,0.5061626434326207,-0.15789595470871376,0.9073500156402616,0.02497578676651102,1.789724244514014,0.4661629012033863,1.348537130077137,-1.7117452069238333,87.30149631538647,19.960153742993313,0.44118711443687614,2,-0.609594345092777,-0.9132919311523473,-1.7022447586059606,-2.1038727760314977,-0.453344345092777,0,-0.008625197773810767,-1.0689624255646903,16.439260482788086,-1.8235129175747842,16.320423126220707,-2.7714384765866824,16.368837356567386,-0.008625197773810767
4162,2010-02-23,16.492076873779293,17.121479034423828,16.390844345092773,16.82658576965332,4105504.0,-0.020648214460263214,-1.7213040219657656,-1.1176545562303624,57.04622407808697,56.14612168955138,-0.3473042800127608,-0.6412945219672164,-1.1326656040977134,-2.1195702963466676,19.36306892988563,0.7306346893310547,-0.04979121303023071,0.5499553203582721,-0.3533318896277038,1.4532425303442498,0.09831171536528416,1.00159892535126,-1.2549908500381814,28.49989491269046,-34.45481018073501,0.4516436049929888,2,-0.17385482788085582,-0.47755241394042613,-1.1377639770507777,-1.5779042243957484,0.3125,1,0.014144638157111311,-1.2888894238871316,16.839788436889652,-1.0689624255646903,16.439260482788086,-1.8235129175747842,16.320423126220707,0.014144638157111311
4163,2010-02-24,16.786972045898438,16.945423126220707,16.492076873779293,16.492076873779293,2702317.0,0.01788102095182431,-2.074626479529112,-0.8815764715273791,56.257180001422924,57.177896351730986,-0.5503445989888327,-0.9169944668618193,-1.3488720856380496,-2.383598571502464,17.86890845578811,0.45334625244141336,0.09837669880248612,0.8028170585632317,-0.17634215631958838,1.7819762734460536,0.31323745112182166,1.2923966660046418,-1.3991345813027092,61.99999566650271,2.237548739447739,0.4895796074414107,2,-0.46875,-0.7724475860595703,-1.3325269222259521,-1.8111796379089355,0.4753513336181605,2,-0.007603615321896684,-1.7213040219657656,16.492076873779293,-1.2888894238871316,16.839788436889652,-1.0689624255646903,16.439260482788086,-0.007603615321896684
4164,2010-02-25,16.734155654907227,16.782569885253903,16.285211563110348,16.487676620483402,2828640.0,-0.0031462726480273595,1.8974509978221854,0.8358191578810982,69.01410127023424,59.72874393126251,-0.41797296143956686,-0.8100336331737239,-1.2267164666766401,-2.289297070507848,18.26609219409291,0.5017604827880895,0.2269500773177402,0.6892611980438232,-0.3187866735840359,1.6973090696716806,0.18523726222989367,1.1932851338577528,-1.2076268647252508,54.87185071436031,-8.395462308682276,0.504023935813929,2,-0.41593360900878906,-0.7196311950683594,-1.0640413761138916,-1.7583632469177246,0.15404891967773438,3,-0.01657032179911433,-2.074626479529112,16.786972045898438,-1.7213040219657656,16.492076873779293,-1.2888894238871316,16.839788436889652,-0.01657032179911433
4165,2010-02-26,16.487676620483402,16.839788436889652,16.448062896728516,16.791372299194336,2764115.0,-0.014729098946294594,-1.0459748358753336,-1.2321359478742702,69.50356222921391,62.09848675631035,-0.052852385382156086,-0.4822026333955769,-0.9222651521044369,-1.9960200251542837,19.09033676856003,0.39172554016113637,0.3076651059979021,0.37544059753418324,-0.5552994434294263,1.3061806384977928,-0.08992942294761974,0.840810618015988,-0.8335518107620778,24.210562328228917,-42.25426820028889,0.4653700204818046,2,0.12984085083007457,-0.4731521606445348,-0.7812507152557409,-1.5118842124939,0.2596817016601527,4,-0.011479021240724308,1.8974509978221854,16.734155654907227,-2.074626479529112,16.786972045898438,-1.7213040219657656,16.492076873779293,-0.011479021240724308
4166,2010-03-01,16.712148666381836,16.725351333618164,16.487676620483402,16.58890724182129,2745030.0,0.013614534725866934,2.176476586198938,-0.4058056574385818,68.88569816835987,63.76954795784924,-0.20736084546638267,-0.6396339272715288,-1.0882247657641564,-2.1765519933664557,19.60437037487601,0.23767471313476207,0.37563537540068026,0.5365323066711412,-0.37521030486965756,1.4482749182119417,0.08066100090074002,0.9924036124415405,-0.9406355186843118,51.05269760175185,-17.75998578574771,0.4558713057704,3,-0.03081035614013672,-0.6976242065429688,-0.9264974594116211,-1.736356258392334,-0.22007179260254262,0,-0.023702978516611406,-1.0459748358753336,16.487676620483402,1.8974509978221854,16.734155654907227,-2.074626479529112,16.786972045898438,-0.023702978516611406
4167,2010-03-02,17.015844345092773,17.257923126220707,16.82218360900879,16.875,5993309.0,0.01817215037835629,-2.535739988392368,1.1428328226081035,69.24178300939019,64.77529386080307,-0.4446575309865963,-0.8934626894951094,-1.3356253828956195,-2.4378202584812207,20.416195490041854,0.5457744598388707,0.4836797608571288,0.7794885635375977,-0.18737900910010552,1.746356136175299,0.29605477721874607,1.2629223498564492,-1.1363339264571444,75.11299440567375,4.84872617732502,0.4834337863188511,3,-0.2662839889526367,-0.9330978393554688,-1.1883795261383057,-2.0400519371032715,-0.27728843688964844,1,-0.036989069747656256,2.176476586198938,16.712148666381836,-1.0459748358753336,16.487676620483402,1.8974509978221854,16.734155654907227,-0.036989069747656256
4168,2010-03-03,16.980634689331055,17.13908576965332,16.941020965576172,17.103872299194336,4907066.0,-0.0020692276590948966,1.0454420107154112,-0.8749915360968541,67.25407602340857,64.98497013925358,-0.3503846793727732,-0.8184036695990891,-1.2490448298333057,-2.361081656601254,20.895335259344776,0.19806480407714844,0.5558593335095203,0.6923422336578362,-0.31852040191991904,1.7032048692355897,0.18691091586896036,1.1977735514467138,-0.9632829999369186,71.49325170937725,2.8060845695238044,0.505431317788877,3,-0.22007083892822266,-0.89788818359375,-1.1190593242645264,-2.0048422813415527,-0.17165565490722656,2,-0.010368152826606525,-2.535739988392368,17.015844345092773,2.176476586198938,16.712148666381836,-1.0459748358753336,16.487676620483402,-0.010368152826606525
4169,2010-03-04,16.804576873779293,16.985034942626953,16.716548919677734,16.742958068847653,3058566.0,-0.010368152826606525,-3.6922897429917243,-0.5,68.97590990492385,65.5806853448845,-0.10999441924170483,-0.635770838060143,-1.0223189652900118,-2.1525304155407454,20.52148735190468,0.26848602294921875,0.584337890253817,0.4914165019988985,-0.5455404489701827,1.5283734529679798,-0.027061973485640323,1.0098949774834391,-0.6631680407025016,44.021667451718635,-24.996401184181572,0.5184784754845406,3,-0.03300952911376598,-0.7218303680419886,-0.943001508712765,-1.8287844657897914,0.24647903442383168,3,0.027239394908630032,1.0454420107154112,16.980634689331055,-2.535739988392368,17.015844345092773,2.176476586198938,16.712148666381836,0.027239394908630032
4170,2010-03-05,16.57130241394043,16.963027954101562,16.544893264770508,16.949823379516598,5481882.0,-0.013881602708060381,1.0652190296749882,-6.142945582863806,58.158324734004175,64.92631771322718,0.1609002985095671,-0.3391136937499546,-0.7423127250965784,-1.887859389622367,20.699878370106774,0.4181346893310547,0.5730031300355591,0.20686569213867045,-0.7699983580481593,1.1837297423255002,-0.28156633295474265,0.6952977172320853,-0.31824215154924573,10.857016920443982,-53.71931382321672,0.4884320250934148,3,0.20026493072509766,-0.488555908203125,-0.7713468074798584,-1.5955100059509277,0.5457744598388636,4,0.019123551832470387,-3.6922897429917243,16.804576873779293,1.0454420107154112,16.980634689331055,-2.535739988392368,17.015844345092773,0.019123551832470387
4171,2010-03-08,16.61531639099121,16.654930114746097,16.505281448364258,16.505281448364258,6211421.0,0.002656036076787549,-1.7200208008320979,-0.2906970884940618,56.175973919795794,64.82962325119483,0.09129730545562253,-0.2927561004939072,-0.7446470200016524,-1.913114374958063,22.15529642922868,0.1496486663818395,0.5471748564717487,0.18397831916809082,-0.6525919340244855,1.020548572360667,-0.23430680742819732,0.602263445764379,-0.261769842217074,14.619831171233658,-44.88327437545199,0.4182851265962886,3,0.1562509536743164,-0.5325698852539062,-0.8274645805358887,-1.639523983001709,0.5677833557128871,0,0.007947000709775054,1.0652190296749882,16.57130241394043,-3.6922897429917243,16.804576873779293,1.0454420107154112,16.980634689331055,0.007947000709775054
4172,2010-03-09,16.395246505737305,16.61531639099121,16.27640724182129,16.57570457458496,3538413.0,-0.01324500118295835,1.610188912066281,-1.6400069336106777,50.48078258598939,64.18780131614668,0.33099500477393917,-0.007556919128667516,-0.4871494365968285,-1.6693308480950897,23.06195364447448,0.3389091491699219,0.5191970364661991,-0.07768487930297852,-0.8086018559625536,0.6532320973565948,-0.4431433676327643,0.28777360902680726,0.862676620483402,13.775613983886517,-41.45191769080638,0.3654584883297869,3,0.3719186782836914,-0.3125,-0.6238996982574463,-1.4194540977478027,0.7922534942626953,1,0.005906002572642288,-1.7200208008320979,16.61531639099121,1.0652190296749882,16.57130241394043,-3.6922897429917243,16.804576873779293,0.005906002572642288
4173,2010-03-10,16.157569885253903,16.505281448364258,16.095951080322266,16.324823379516598,3025168.0,-0.014496678680630426,-1.8181955469761228,0.9268274637466706,47.226365864243775,61.76694182659217,0.5252360562441787,0.26959393091850714,-0.21772441581787838,-1.415055528980858,23.31923992510537,0.4093303680419922,0.45022397446414075,-0.33164668083191273,-1.015416797833094,0.35212343616926844,-0.6735317393325033,0.010238377668677856,1.0807229232788167,6.930595362726358,-43.9411857672797,0.34188505850059026,3,0.5193672180175817,-0.07482337951659801,-0.3862233161926216,-1.1817774772644007,0.7218303680419993,2,0.035957512613295606,1.610188912066281,16.395246505737305,-1.7200208008320979,16.61531639099121,1.0652190296749882,16.57130241394043,0.035957512613295606
4174,2010-03-11,16.23679542541504,16.254400253295902,15.704224586486815,16.078344345092773,6324339.0,0.004903307906063414,4.681850414639277,-0.947370821881878,46.504553465349154,59.21149640838497,0.4112924300958518,0.22477132339369987,-0.26320070745730106,-1.4768423404144713,23.477111852312927,0.5501756668090874,0.4367535740814148,-0.2669457435607896,-0.913485501884697,0.37959401476311605,-0.5902156227227415,0.05632413560116234,0.9558037139892619,42.307706876997784,-3.9850183876995686,0.323269879161953,3,0.2442784309387207,-0.15404891967773438,-0.465448856353758,-1.261003017425537,0.9947185516357386,3,0.03523993460637964,-1.8181955469761228,16.157569885253903,1.610188912066281,16.395246505737305,-1.7200208008320979,16.61531639099121,0.03523993460637964
4175,2010-03-12,16.320423126220707,16.522886276245114,16.267606735229492,16.342430114746097,1598125.0,0.005150505294583496,-2.9999999999997216,-0.13888822014107904,39.9317585340657,55.99439200457451,0.3368703466665188,0.20065555297479776,-0.30857372391804816,-1.5374485360517927,23.50039570150312,0.2860908508300746,0.40592568643427995,-0.21456804275512198,-0.7469432719725368,0.3178071864622929,-0.4807556573638294,0.051619571853585455,0.7828735400085449,64.81486868622041,22.730063114438536,0.26618761460870705,3,0.1606507301330531,-0.237676620483402,-0.5490765571594256,-1.3446307182312047,1.2103862762451136,4,0.0447680048692225,4.681850414639277,16.23679542541504,-1.8181955469761228,16.157569885253903,1.610188912066281,16.395246505737305,0.0447680048692225
4176,2010-03-15,16.22799301147461,16.421655654907227,16.047534942626953,16.289613723754886,1677645.0,-0.00566346313641819,1.2973009375567306,2.800052002080245,44.318196740686375,53.225104641385194,0.3949319424265241,0.3173281962992789,-0.17803232560717674,-1.4278526208913291,23.571109009928186,0.37412071228027344,0.32913587513897014,-0.31205978393554545,-0.8298169413123908,0.2056973734412999,-0.5709383626239664,-0.05318120524712455,0.7913593299700956,57.487996533204175,13.119486521704367,0.2588785786884222,3,0.19366216659545898,-0.1452465057373047,-0.4566464424133283,-1.2522006034851074,1.227993011474613,0,0.05478704986353056,-2.9999999999997216,16.320423126220707,4.681850414639277,16.23679542541504,-1.8181955469761228,16.157569885253903,0.05478704986353056
4177,2010-03-16,16.373239517211914,16.417253494262695,16.192781448364258,16.24119758605957,2489203.0,0.008950367777124546,1.0400069336106779,-2.142817346085864,40.48582534253489,50.25085456573256,0.1664499249389273,0.1879581044558769,-0.2734710243089964,-1.550416673835894,23.248397462374534,0.2244720458984375,0.26951287841997384,-0.17077455520630025,-0.6817739860235541,0.3402248756109536,-0.4262742706149254,0.0847251602023249,0.567205158935316,81.72056163060701,37.947211332722716,0.2554997154086261,3,-0.028609752655029297,-0.13424301147460938,-0.6668136119842529,-1.397447109222412,1.3160209655761719,1,0.04946243097713432,1.2973009375567306,16.22799301147461,-2.9999999999997216,16.320423126220707,4.681850414639277,16.23679542541504,0.04946243097713432
4178,2010-03-17,16.23679542541504,16.474472045898438,16.205986022949222,16.395246505737305,2922474.0,-0.008333359543995056,-1.4400069336107242,-1.2000057780088982,38.98633386326433,46.91867944999261,0.2081762083162353,0.330971837636195,-0.09572366032472601,-1.3986702212386746,22.626006676007016,0.2684860229492152,0.19012249573719942,-0.30061655044555735,-0.824397671589022,0.2231645706979073,-0.5625071110172897,-0.03872598987382503,0.6294760453525647,65.05383671800499,21.747304069701528,0.26189056057173205,3,0.09683084487915039,0.14964866638183594,-0.5303695201873779,-1.261003017425537,1.8794021606445312,2,0.05855247600747915,1.0400069336106779,16.373239517211914,1.2973009375567306,16.22799301147461,-2.9999999999997216,16.320423126220707,0.05855247600747915
4179,2010-03-18,16.135562896728516,16.285211563110348,16.100351333618164,16.26320457458496,3725171.0,-0.006234760371992332,1.1538495727635842,0.8055588992946048,41.66664409638049,45.08627049025665,0.2285652177583053,0.44021506169941915,0.023642740557018982,-1.2861528199192964,22.1308553554201,0.18486022949218395,0.07652570664218672,-0.3926060676574714,-0.9385647136571968,0.15335257834225402,-0.6655853906573341,-0.1196267446576087,0.6609857609822392,18.518503657396586,-26.07979059859874,0.27297932299986266,3,0.04401445388793945,0.2508811950683594,-0.3906247615814209,-1.1597704887390137,1.9630298614501953,3,0.04609925053920483,-1.4400069336107242,16.23679542541504,1.0400069336106779,16.373239517211914,1.2973009375567306,16.22799301147461,0.04609925053920483
4180,2010-03-19,16.082746505737305,16.333627700805664,15.9375,16.082746505737305,5679318.0,-0.003273290887293445,-1.7272786962745073,-0.0,33.78682734996384,42.598587538053096,0.2288589210272356,0.49007948941125434,0.07590717453049578,-1.2214710623327534,21.62007829955494,0.39612770080566406,-0.03537861173107615,-0.42759675979614187,-1.0079737412216474,0.1527802216293619,-0.7177852505088929,-0.13740826908339088,0.6482627077000132,27.049174504844984,-16.04147133873272,0.29018849071275227,3,0.07702398300170898,0.3036975860595703,-0.3047976493835449,-1.1069540977478027,1.3204231262207031,4,0.07142856295743183,1.1538495727635842,16.135562896728516,-1.4400069336107242,16.23679542541504,1.0400069336106779,16.373239517211914,0.07142856295743183
4181,2010-03-22,16.694541931152347,16.800176620483402,15.977112770080565,15.977112770080565,4716899.0,0.03804048177945174,-1.2944811698851126,100.0,42.85715497202747,41.75151780316844,-0.4140592775326368,-0.1403512501380746,-0.5364370673620265,-1.8193394806680452,20.485939025485624,0.8230638504028374,-0.13152967158506712,0.19146099090576385,-0.3750273687674941,0.7579493505790218,-0.09178318893086512,0.4747051707423928,-0.9903173446655327,87.75500728513285,46.7026078803776,0.2832441798366294,3,-0.4423413276672399,-0.3080978393554723,-0.9011883735656774,-1.7187495231628453,0.8890857696533168,0,0.05009226816538059,-1.7272786962745073,16.082746505737305,1.1538495727635842,16.135562896728516,-1.4400069336107242,16.23679542541504,0.05009226816538059
4182,2010-03-23,16.725351333618164,16.751760482788086,16.478872299194336,16.650527954101562,3822867.0,0.0018454775574481275,3.2758476412486366,0.10429375271674395,44.31369383454561,41.42788757764642,-0.4393179771168576,-0.16104511564296686,-0.5577999314539213,-1.829857430603333,19.057333048369955,0.27288818359375,-0.17252001790550509,0.2106066703796401,-0.3644686532771857,0.7856819940364659,-0.0769309914487728,0.498144332208053,-0.9992077064514184,91.32638058241227,51.888715174228,0.28753766182841317,3,-0.47315073013305664,-0.2442774772644043,-0.9319977760314941,-1.7165484428405762,2.6716556549072266,1,0.043684265565320235,-1.2944811698851126,16.694541931152347,-1.7272786962745073,16.082746505737305,1.1538495727635842,16.135562896728516,0.043684265565320235
4183,2010-03-24,16.659330368041992,16.769365310668945,16.558099746704098,16.624120712280273,4013034.0,-0.003947358967788528,-1.5263205911868707,0.47057024140304365,46.597938328557646,41.43826367355848,-0.3292628192928575,-0.11075554273723753,-0.48205351515622397,-1.7280509387122152,17.564874745583374,0.2112655639648473,-0.21333399941842757,0.15096778869628835,-0.41413357914428417,0.7160691565368609,-0.13158289522399969,0.4335184726165764,-0.9117060810089139,83.6733430468434,42.964240038155,0.2825506839202865,3,-0.29049205780029297,-0.17825651168823242,-0.8659768104553223,-1.6263203620910645,2.4163742065429688,2,0.061823020012967245,3.2758476412486366,16.725351333618164,-1.2944811698851126,16.694541931152347,-1.7272786962745073,16.082746505737305,0.061823020012967245
4184,2010-03-25,16.456865310668945,16.839788436889652,16.452465057373047,16.808979034423828,5336701.0,-0.012153253035994793,-1.1463458459067013,-10.000487540628386,47.28032448623618,42.254771001577424,-0.10314474624088987,0.07364636231475075,-0.2586772436312188,-1.4992585649676222,16.445516038434242,0.3873233795166051,-0.22605924801692368,-0.03763275146484446,-0.5929302724108787,0.517664769481188,-0.3152815119378616,0.24001600900817266,-0.6881899769668607,57.56089620956348,12.53556118903333,0.27764876047301645,3,-0.0682210922241211,0.024208545684814453,-0.6338024139404297,-1.4238553047180176,2.6232414245605433,3,0.10082918247589245,-1.5263205911868707,16.659330368041992,3.2758476412486366,16.725351333618164,-1.2944811698851126,16.694541931152347,0.10082918247589245
4185,2010-03-26,16.29841423034668,16.558099746704098,16.214788436889652,16.465669631958008,3823549.0,-0.00962826621784052,-1.0526405820570437,0.47500392721914964,42.85713057399874,42.09243031638991,0.05795013175080399,0.2289286659910772,-0.08427234916062432,-1.3072631386611668,15.165528279803375,0.343311309814446,-0.21260534703844414,-0.18662071228027344,-0.7488155041560098,0.3755740795954612,-0.46771810821813986,0.09447668365759299,-0.4868943725170922,37.244757517568885,-11.14638353713184,0.28109739593786737,3,0.09022998809814453,0.18265962600708008,-0.47535133361816406,-1.265404224395752,2.1126785278320312,4,0.11045114588388638,-1.1463458459067013,16.456865310668945,-1.5263205911868707,16.659330368041992,3.2758476412486366,16.725351333618164,0.11045114588388638
4186,2010-03-29,16.316020965576172,16.492076873779293,16.188379287719727,16.333627700805664,3303942.0,0.0010802729014403045,-1.225786836090641,0.10526855969893945,48.034932845106155,42.93122003889783,0.060506183141697534,0.18985750294366,-0.11547287987549737,-1.2943965005890092,13.83806867703187,0.30369758605956676,-0.20079767965445328,-0.14920759201049805,-0.7055941288356529,0.4071789448146568,-0.4274008604230737,0.1289856764020776,-0.4633703645841827,19.59470142829525,-31.804643035482275,0.27819326841257735,3,0.07262325286865234,0.1650528907775879,-0.41483306884765625,-1.2830109596252441,1.3908443450927734,0,0.06663074708444672,-1.0526405820570437,16.29841423034668,-1.1463458459067013,16.456865310668945,-1.5263205911868707,16.659330368041992,0.06663074708444672
4187,2010-03-30,16.386444091796875,16.478872299194336,16.285211563110348,16.30281639099121,5031798.0,0.004316194884113278,-2.2592568814700518,-4.7497562560935975,56.190491912884546,44.8427931555223,-0.008769055929814584,0.07363911833407855,-0.19143146968645652,-1.3347518160625746,11.66523679800551,0.19366073608398793,-0.1726461252214051,-0.04731445312500071,-0.5401388394550857,0.44550993320508425,-0.2937266462900432,0.19909774004004177,-0.4943079773689796,30.40559137518064,-25.519157642853266,0.2464121931650429,3,0.0022001266479492188,0.09462976455688477,-0.30809879302978516,-1.3226237297058088,1.0343303680419922,1,0.07305938996295747,-1.225786836090641,16.316020965576172,-1.0526405820570437,16.29841423034668,-1.1463458459067013,16.456865310668945,0.07305938996295747
4188,2010-03-31,16.804576873779293,16.932218551635742,16.289613723754886,16.307218551635742,7900198.0,0.025516993170698887,-1.4132311912871447,5.9472915953928185,62.977850361109724,47.21070496271444,-0.37760098376617535,-0.3777259628374665,-0.6150375504603822,-1.7188853799594703,9.530730955062666,0.6426048278808558,-0.14089843757328424,0.3796212196350055,-0.07703558063122884,0.8362780199012398,0.15129281950188656,0.6079496197681244,-0.8745346664529272,82.84015323626954,24.152245604452034,0.22832840013311745,3,-0.36971759796142223,-0.32350301742553356,-0.638203620910641,-1.6527285575866664,-0.4797534942626953,2,0.15426928831461062,-2.2592568814700518,16.386444091796875,-1.225786836090641,16.316020965576172,-1.0526405820570437,16.29841423034668,0.15426928831461062
4189,2010-04-01,17.262323379516598,17.262323379516598,16.92781639099121,16.941020965576172,5287626.0,0.027239394908630032,1.0821940577602567,0.6460179706165438,68.3848500439677,51.05492970649264,-0.7361189273756175,-0.8426226283992726,-1.0658146360594323,-2.142788257417454,8.15607180949613,0.4577465057373047,-0.09603609794274703,0.8144804000854471,0.24561464924769538,1.383346150923197,0.5300475246665712,1.098913275504323,-1.2721505915316698,100.0,40.348536563272404,0.28443287541887535,4,-0.6426053047180176,-0.7790493965148926,-1.0959501266479457,-2.0994715690612757,0.536972045898441,3,0.10504850101580843,-1.4132311912871447,16.804576873779293,-2.2592568814700518,16.386444091796875,-1.225786836090641,16.316020965576172,0.10504850101580843
4190,2010-04-05,16.88820457458496,17.341548919677734,16.85299301147461,17.271127700805664,5454163.0,-0.021672563808853518,-1.155332289931169,-1.1917841560060682,61.609914182005554,53.138569618712424,-0.26343337442207826,-0.4675147302122937,-0.6842475644518089,-1.740733836459583,7.224995439176325,0.488555908203125,-0.04031354067144122,0.42451648712158274,-0.1756227783489983,1.0246557525921638,0.12444685438629222,0.7245861198568733,-0.7962597392774988,60.687106863625615,0.7305028301974161,0.3000696327352903,4,-0.12324047088623047,-0.36531782150268555,-0.7218313217163086,-1.6395249366760254,0.6998233795166016,0,0.12978893943191094,1.0821940577602567,17.262323379516598,-1.4132311912871447,16.804576873779293,-2.2592568814700518,16.386444091796875,0.12978893943191094
4191,2010-04-06,16.747358322143555,16.936620712280273,16.580106735229492,16.82658576965332,4852310.0,-0.008339918658574641,1.382339820798124,0.20690170450583278,56.5891295788918,54.50250692363978,-0.12774051228669592,-0.33336059182363087,-0.5321861355254462,-1.580920737251592,6.093831894779261,0.35651397705078125,0.015786368761588676,0.2770681381225586,-0.3329188869925339,0.8870551632376511,-0.027925374434985883,0.5820616506801031,-0.5304530783990664,43.74992100392742,-12.89793075967389,0.30499351255754586,4,0.01760578155517578,-0.2244715690612793,-0.4313373565673828,-1.4480624198913574,1.3644371032714844,1,0.09934309662648988,-1.155332289931169,16.88820457458496,1.0821940577602567,17.262323379516598,-1.4132311912871447,16.804576873779293,0.09934309662648988
4192,2010-04-07,16.492076873779293,16.756162643432614,16.346830368041992,16.756162643432614,3232829.0,-0.015243087503939323,2.099994944278702,3.333261110308633,54.31547206410473,55.3600106720339,0.10166194046897559,-0.0742602676989641,-0.27637058094129685,-1.3053640341964048,5.306094902056429,0.40933227539062145,0.09279770098525475,0.01694517135619833,-0.5920702742232571,0.6259606169356537,-0.28756255143353115,0.3214528941459278,-0.16270726244147937,19.246732195017856,-34.83674118558585,0.30450772278972804,4,0.27288722991943715,0.03080987930298207,-0.14414548873901012,-1.0343303680419886,1.448064804077152,2,0.07365891186337126,1.382339820798124,16.747358322143555,-1.155332289931169,16.88820457458496,1.0821940577602567,17.262323379516598,0.07365891186337126
4193,2010-04-08,16.738555908203125,16.800176620483402,16.30281639099121,16.434858322143555,4089600.0,0.0149452998740085,1.3298888933563635,-1.149996027647573,59.716312754247134,56.74178714625734,-0.1479562957362468,-0.2898419177198619,-0.5080890669064608,-1.5301395513845009,4.959932526924309,0.49736022949219105,0.1143642025954037,0.23437490463256694,-0.36622894554999874,0.8349787548151308,-0.0659270204587159,0.5346768297238498,0.6029930114746094,41.949154876559646,-15.945953930450457,0.3003019250912823,4,0.02640819549560547,-0.2156691551208496,-0.3224024772644043,-1.1289601325988752,0.5149650573730469,3,0.04075731236177926,2.099994944278702,16.492076873779293,1.382339820798124,16.747358322143555,-1.155332289931169,16.88820457458496,0.04075731236177926
4194,2010-04-09,16.808979034423828,16.936620712280273,16.55369758605957,16.707746505737305,6153485.0,0.004207240254590294,1.1481406185633196,0.3333333333333333,61.63610503803879,58.82833986448401,-0.18235616118294473,-0.33223441183223557,-0.5488654266056017,-1.5740126334003968,5.35649799520763,0.3829231262207031,0.13176094158019325,0.27618885040283203,-0.32529716310960666,0.8776748639152689,-0.024554156353385537,0.5769318571590496,0.5117952346801751,48.72887191399113,-12.528212873147254,0.3007430067562185,4,-0.044014930725097656,-0.28609228134155273,-0.38732385635375977,-1.1311621665954572,0.1452465057373047,4,-0.028803394537866178,1.3298888933563635,16.738555908203125,2.099994944278702,16.492076873779293,1.382339820798124,16.747358322143555,-0.028803394537866178
4195,2010-04-12,17.051055908203125,17.081865310668945,16.795774459838867,16.817781448364258,2573722.0,0.01440164053292814,-1.063489224716087,2.3043429109750355,56.479995895313806,59.76668020339597,-0.3424562787872176,-0.5446943256964154,-0.745668598314623,-1.7873703029321213,5.5604734670995075,0.2860908508300781,0.15415962583336196,0.4817340850830085,-0.1532610075893821,1.1167291777553974,0.1642365387468132,0.7992316314192038,0.24935920333862072,96.04525445224094,36.56445547606212,0.3174975463361945,4,-0.23767566680908203,-0.5281691551208496,-0.623898983001709,-1.373239040374754,-0.6382045745849609,0,0.04388229803715227,1.1481406185633196,16.808979034423828,1.3298888933563635,16.738555908203125,2.099994944278702,16.492076873779293,0.04388229803715227
4196,2010-04-13,17.117076873779293,17.20070457458496,16.941020965576172,17.007041931152347,2533280.0,0.0038719576037755665,-1.1454640003781968,0.47169734184767564,57.03001612224145,59.85996067110229,-0.3161436614986215,-0.5699118380414383,-0.7745057948435878,-1.8264563449988511,6.271051546114724,0.25968360900878906,0.19427751401760673,0.503300857543941,-0.15513363007576686,1.161735345163649,0.1740836137340871,0.832518101353795,0.16338626335144113,90.6861787098086,33.7781666540482,0.32921724380985395,4,-0.30149555206298473,-0.5941901206970179,-0.6899199485778773,-1.3358268737792933,-1.386443138122555,1,0.027513522536297907,-1.063489224716087,17.051055908203125,1.1481406185633196,16.808979034423828,1.3298888933563635,16.738555908203125,0.027513522536297907
4197,2010-04-14,17.183099746704098,17.231513977050778,17.077465057373047,17.20070457458496,2476934.0,0.003857134802376372,2.8889637904471006,-0.15999306638936486,59.399705349979,59.462389003198886,-0.2875118243504424,-0.6030708936829399,-0.813304327864639,-1.865027460190781,7.042902342858925,0.15404891967773082,0.2658600454587656,0.5288307189941364,-0.16592768686931691,1.2235891248575896,0.18145151606240972,0.876209921925863,0.07781045550384746,94.78686807488111,39.55989684946282,0.3473792029317265,4,-0.36091709136962535,-0.6602129936218226,-0.755942821502682,-1.3424305915832484,-1.9542264938354457,2,0.054047039963733834,-1.1454640003781968,17.117076873779293,-1.063489224716087,17.051055908203125,1.1481406185633196,16.808979034423828,0.054047039963733834
4198,2010-04-15,17.1875,17.249120712280273,16.954225540161133,17.13908576965332,2767750.0,0.00025608029754620176,2.4358923075213617,-2.750054171180377,64.11565415481036,58.98803390440362,-0.259132789040013,-0.5613769348350921,-0.794408362644333,-1.837384716570833,7.663686233911063,0.2948951721191406,0.32835788503184915,0.4856957435607896,-0.2188209633121403,1.1902124504337213,0.13343739012432465,0.8379540969972545,-0.8846836090087891,91.13910510638999,34.71167101455822,0.3522583534364655,4,-0.36531734466552734,-0.6646132469177246,-0.7625441551208496,-1.2830104827880842,-1.2411966323852557,3,0.043790061257102275,2.8889637904471006,17.183099746704098,-1.1454640003781968,17.117076873779293,-1.063489224716087,17.051055908203125,0.043790061257102275
4199,2010-04-16,16.879400253295902,17.328344345092773,16.632923126220707,17.16549301147461,5134720.0,-0.01792580344460204,1.2733782894839278,-5.909269983847383,60.610924859196416,58.87703509075817,-0.012363015197944804,-0.20521496936583716,-0.47788929757266985,-1.4925940758360472,7.966267262693197,0.6954212188720668,0.3649316224890953,0.14040412902832244,-0.5150795194490776,0.7958877775057225,-0.18733769521037757,0.46814595326702246,-0.5576577758789085,35.442853969133566,-22.44397297104703,0.3277418242386994,4,-0.0638198852539098,-0.3565135002136266,-0.49955844879150746,-0.9705090522766113,-0.9463014602661168,4,0.022164336804989082,2.4358923075213617,17.1875,2.8889637904471006,17.183099746704098,-1.1454640003781968,17.117076873779293,0.022164336804989082
4200,2010-04-19,17.231513977050778,17.284330368041992,16.786972045898438,16.786972045898438,4424266.0,0.020860558934024942,-1.2376216383201468,-1.5538384612820497,64.8997026156167,59.80043209483871,-0.34716513296058693,-0.4920825358615204,-0.7927711788116518,-1.8055266287324798,7.921988862617024,0.4973583221435547,0.36082990814081484,0.4350794792175243,-0.17824730790893284,1.0484062663439815,0.12841608565429752,0.7417428727807511,-0.869507424926752,86.07601185953902,22.381110520430596,0.30666339356322797,4,-0.4159336090087855,-0.5919895172119105,-0.9496037960052455,-1.322622776031487,-1.5624999999999982,0,-0.01609193697425204,1.2733782894839278,16.879400253295902,2.4358923075213617,17.1875,2.8889637904471006,17.183099746704098,-0.01609193697425204
4201,2010-04-20,17.53080940246582,17.605634689331055,17.359155654907227,17.376760482788086,3034029.0,0.017369073072374785,-1.6046802249410437,0.3465340587296439,67.33331214736195,61.24685877075618,-0.5851787529361516,-0.764722294115316,-1.041933851555811,-2.062307988749957,8.11804847055442,0.374120712280277,0.30564173716953746,0.6925615310668931,-0.00037479065440138015,1.3854978527881876,0.3460933702062441,1.0390296919275421,-1.1301493386230455,92.30755655602853,23.39376897213188,0.3464681608606478,4,-0.5765838623046875,-0.759242057800293,-1.248899221420288,-1.6219182014465297,-1.7209501266479474,1,-0.06377104691414925,-1.2376216383201468,17.231513977050778,1.2733782894839278,16.879400253295902,2.4358923075213617,17.1875,-0.06377104691414925
4202,2010-04-21,17.455986022949222,17.579225540161133,17.385562896728516,17.5,1871674.0,-0.004268107524235232,-1.095233182005778,-0.28571428571426266,61.01190936808397,61.39081395007138,-0.40146405985909084,-0.6665282954438254,-0.9260365190927935,-1.9453254158074849,8.324703383326813,0.1936626434326172,0.29309587856674213,0.5812064170837452,-0.16189193108435518,1.3243047652518456,0.2096572429996968,0.9527555911677936,-0.9830274815771496,84.61530919779395,16.741730015472925,0.37154917408405014,4,-0.3763198852539098,-0.684418678283695,-1.2037851810455358,-1.5470948219299316,-0.7042255401611364,2,-0.09884015059499818,-1.6046802249410437,17.53080940246582,-1.2376216383201468,17.231513977050778,1.2733782894839278,16.879400253295902,-0.09884015059499818
4203,2010-04-22,17.689260482788086,17.724472045898438,17.17429542541504,17.315141677856445,2144768.0,0.013363579664430247,1.4752518578269003,-8.500000000000686,57.809987829931764,60.965689815837266,-0.5427779147199132,-0.8629296009919045,-1.1233349316724741,-2.1362725737718478,8.298837150831522,0.5501766204833984,0.3170907383565762,0.7629843711853042,-0.05611011076529948,1.5820788531359078,0.3534371302100041,1.1725316121606042,-1.148341372538475,96.77416536487,31.602638547599142,0.40954724097530104,4,-0.5105628967285156,-0.8582744598388672,-1.3974473476409912,-1.7803692817687953,-1.28961181640625,3,-0.13908932102127314,-1.095233182005778,17.455986022949222,-1.6046802249410437,17.53080940246582,-1.2376216383201468,17.231513977050778,-0.13908932102127314
4204,2010-04-23,18.11619758605957,18.16901397705078,17.645246505737305,17.645246505737305,3344838.0,0.02413538449992858,-1.2242967186955782,1.258827608006281,72.03789100687614,62.69434482823308,-0.8546626491465759,-1.2218232916121465,-1.5122824073890513,-2.513753375307914,8.887877918154878,0.5237674713134766,0.38460542083403126,1.1069548606872566,0.16163426961478677,2.0522754517597264,0.6342945651510199,1.5796151562234932,-1.4805942409580517,96.1783799897321,29.18217555712097,0.47266029553623495,4,-0.7152290344238281,-1.0629405975341797,-1.756162405014038,-2.2073063850402797,-2.0774650573730433,4,-0.11977647120136081,1.4752518578269003,17.689260482788086,-1.095233182005778,17.455986022949222,-1.6046802249410437,17.53080940246582,-0.11977647120136081
4205,2010-04-26,18.09859275817871,18.41109275817871,18.014965057373047,18.15140724182129,4424493.0,-0.0009717727904671181,-2.6000173340266945,-0.1121443093546741,75.3719284121075,64.73233508266264,-0.7519094898223706,-1.1198541669034263,-1.4480214003396235,-2.4448166813751904,9.708864108176563,0.39612770080566406,0.41969336602636886,0.9993411064147963,-0.0021442696334830202,2.0008264824630757,0.49859841839065666,1.500083794438936,-1.3096483498822664,74.73312791662426,4.598289602909631,0.50074268802414,4,-0.5765848159790039,-0.9242963790893555,-1.815582036972046,-2.112677097320555,-0.9551067352294886,0,-0.11964985311746645,-1.2242967186955782,18.11619758605957,1.4752518578269003,17.689260482788086,-1.095233182005778,17.455986022949222,-0.11964985311746645
4206,2010-04-27,17.403169631958008,18.164613723754886,17.341548919677734,18.032569885253906,6651053.0,-0.0384241546020998,-1.1871358663561515,11.917190321415674,64.68086126490071,65.31913018432061,-0.013003832547461514,-0.3571182121335852,-0.7269664427590783,-1.7052388626805701,9.9397569558362,0.823064804077152,0.4305092848991947,0.2495605468749993,-0.6889649228566768,1.1880860166066753,-0.21970218799084051,0.7188232817408391,-0.4195674216756906,18.505392959696994,-55.6677834429602,0.4692627348658386,4,0.11883831024169922,-0.20906686782836914,-1.1300623416900635,-1.3512325286865234,0.18926048278808594,1,-0.09964596631424782,-2.6000173340266945,18.09859275817871,-1.2242967186955782,18.11619758605957,1.4752518578269003,17.689260482788086,-0.09964596631424782
4207,2010-04-28,17.583627700805664,17.711267471313477,17.337148666381836,17.55281639099121,3958278.0,0.010369264488250263,1.6153846153846154,-0.048953443620506264,63.913056312172344,65.29661931291638,-0.14602863977180291,-0.46724341480987874,-0.8845591738348233,-1.8424340643133839,10.179837379192334,0.3741188049316406,0.45420945140197944,0.3701594352722175,-0.513452080413856,1.253770950958291,-0.07164632257082104,0.8119651931152561,-0.4287266247757806,33.096147974054574,-43.28792036430549,0.4418057578430375,4,-0.06161975860595703,-0.2838916778564453,-1.2643053531646729,-1.5008811950683594,-1.034332275390625,2,-0.1008761363223426,-1.1871358663561515,17.403169631958008,-2.6000173340266945,18.09859275817871,-1.2242967186955782,18.11619758605957,-0.1008761363223426
4208,2010-04-29,19.39700698852539,19.608274459838867,19.124120712280273,19.39700698852539,11060096.0,0.10312884909617592,1.2916625287771408,0.0,77.07181791337806,67.12560743004768,-1.8025909141910859,-2.188659889888097,-2.6559422144988005,-3.598474334549458,10.95237993512987,2.024646759033203,0.5210063621247976,2.0539172172546394,0.7583158559543861,3.3495185785548927,1.4061165366045145,2.7017178979047642,-2.091362910637649,90.69767637168647,10.368638177817274,0.6478006806501261,4,-1.1993837356567383,-1.4986801147460938,-3.030369758605957,-3.314260482788086,-3.2526416778564453,3,-0.13637395229594662,1.6153846153846154,17.583627700805664,-1.1871358663561515,17.403169631958008,-2.6000173340266945,18.09859275817871,-0.13637395229594662
4209,2010-04-30,19.07570457458496,19.42341423034668,18.868837356567386,19.207746505737305,4816640.0,-0.016564535659058133,-1.0322494967568911,-100.0,70.83333823991791,67.78490027719225,-1.270596320028563,-1.8177340163817135,-2.2939504698474735,-3.223719430648634,10.915167916973934,0.5545768737792933,0.5759095607116578,1.6419457435607896,0.13377278169008378,3.1501187054314936,0.8878592626254367,2.3960322244961425,-1.738555908203125,76.55040126847196,-1.7166717229179795,0.7540864809353524,4,-0.6844196319580078,-1.177377700805664,-2.6507484912872314,-2.9929580688476562,-2.9973602294921875,4,-0.14028608472834614,1.2916625287771408,19.39700698852539,1.6153846153846154,17.583627700805664,-1.1871358663561515,17.403169631958008,-0.14028608472834614
4210,2010-05-03,19.08010673522949,19.34419059753418,18.882041931152344,19.119718551635746,3578854.0,0.00023077316108111035,-1.1212060195925657,0.29999422199115566,70.45872624678422,68.13216851046138,-1.100979079462899,-1.7386459972550732,-2.2606042897592538,-3.174100842748082,10.724385097533881,0.46214866638183594,0.6264049506476788,1.5367527961730936,-0.1161166204367845,3.18962221278297,0.7103180878681563,2.363187504478031,-1.4250004577636695,76.74423292047511,0.04610659526444749,0.8264347083049383,5,-0.6888217926025355,-1.1817798614501918,-2.6452476978301966,-2.997360229492184,-3.0765857696533168,0,-0.159400272165531,-1.0322494967568911,19.07570457458496,1.2916625287771408,19.39700698852539,1.6153846153846154,17.583627700805664,-0.159400272165531
4211,2010-05-04,18.41109275817871,18.860034942626953,18.248239517211914,18.789613723754886,3792877.0,-0.03506342948362606,1.355943532038664,9.555758859782658,61.36919410390227,68.1718668144412,-0.32851188836439604,-0.9893214063492373,-1.5737498724097172,-2.4496993516395413,10.844241788452246,0.8318672180175746,0.7030914557807755,0.7845520973205566,-0.8671043749976377,2.436208569638749,-0.04127613883854053,1.6103803334796538,-0.48254293518066405,47.28686076706273,-26.002731562318438,0.8258282361590963,5,-0.019807815551757812,-0.5127658843994141,-1.976233720779419,-2.3283462524414062,-1.773769378662113,1,-0.0688501628816347,-1.1212060195925657,19.08010673522949,-1.0322494967568911,19.07570457458496,1.2916625287771408,19.39700698852539,-0.0688501628816347
4212,2010-05-05,17.706865310668945,18.279048919677734,17.372358322143555,17.966548919677734,5588211.0,-0.038250171065860705,1.0497510936142413,0.6860481522166282,54.25684487248554,67.77707315250274,0.4638209893973091,-0.19965517006228595,-0.848287839900479,-1.695022688776909,11.191293648972223,1.0387344360351562,0.7239676308886409,0.019585227966310015,-1.5433749631264995,1.5825454190591195,-0.7618948675800965,0.8010653235127165,1.9014091491699219,14.960623204329401,-53.75488543548321,0.7814800955464054,5,0.7658462524414062,0.23987770080566406,-1.2720062732696533,-1.6241188049316406,-1.0607376098632812,2,-0.006462758591940121,1.355943532038664,18.41109275817871,-1.1212060195925657,19.08010673522949,-1.0322494967568911,19.07570457458496,-0.006462758591940121
4213,2010-05-06,17.420774459838867,18.64876747131348,16.20158576965332,17.940141677856445,8056512.0,-0.016157058056893825,1.5272724765744823,2.0,54.45330180331138,65.82322990766221,0.7910045595640902,0.14774112210732682,-0.5533558009015138,-1.3595637818102873,11.9252781195229,2.44718170166016,0.704691243264925,-0.30061655044555735,-1.8050792616797828,1.2038461607886681,-1.05284790606267,0.4516148051715554,2.142781677246095,37.841514688313644,-33.63352832732546,0.7522313556171124,5,0.48415565490722656,0.48415565490722656,-0.9859154224395752,-1.3380279541015625,-0.3697185516357422,3,-0.05002527507791921,1.0497510936142413,17.706865310668945,1.355943532038664,18.41109275817871,-1.1212060195925657,19.08010673522949,-0.05002527507791921
4214,2010-05-07,16.324823379516598,17.579225540161133,16.245599746704098,17.262323379516598,11562662.0,-0.06291058315741527,-1.4337408108710246,1.8050811978053456,43.35483585976136,62.26577517962375,1.7948770253170885,1.2707107093063996,0.5405863970771492,-0.22524663659035582,12.3939962176428,1.3336257934570348,0.6956481250204085,-1.372359848022466,-2.952324766607237,0.20760507056230537,-2.1623423073148516,-0.5823773887300803,3.1042539428711002,3.9215115044031816,-62.99233498625176,0.7899824592923861,5,1.5801067352294957,1.5801067352294957,0.13314318656921742,-0.24207687377929332,1.8221836090087926,4,-0.011054212633876404,1.5272724765744823,17.420774459838867,1.0497510936142413,17.706865310668945,1.355943532038664,18.41109275817871,-0.011054212633876404
4215,2010-05-10,17.79929542541504,18.15140724182129,17.16549301147461,17.16549301147461,5295350.0,0.09032085748312113,-2.111109104861644,-0.676055908203125,51.67859153048472,60.82107854246642,0.30562460125429425,-0.15265777446628448,-0.9108564843060236,-1.657308593956195,12.294247103389596,1.826583862304691,0.7199184915138055,0.06470022201538228,-1.4860094086281421,1.6154098526589067,-0.7106545933063799,0.8400550373371445,1.5006822348632838,60.09931173423887,-3.4535897377256504,0.775354815321763,5,0.10563468933105469,0.10563468933105469,-1.2477993965148961,-1.7143487930297887,0.22887420654296875,0,-0.09668647208725889,-1.4337408108710246,16.324823379516598,1.5272724765744823,17.420774459838867,1.0497510936142413,17.706865310668945,-0.09668647208725889
4216,2010-05-11,17.588027954101562,17.962148666381836,17.389965057373047,17.53080940246582,3996221.0,-0.011869428888281464,-2.376638433182317,0.09027821664484871,50.81168617990194,59.36537074999193,0.6100221840318483,0.10087302552911481,-0.6857764955719006,-1.4060453681678666,11.938069152642687,0.5721836090087891,0.6571143058145026,-0.1701148033142097,-1.6954372043240937,1.3552075976956743,-0.9327760038191499,0.5925463971907305,1.5880140305517614,56.65464822279787,-4.0590981390044405,0.7626612005049412,5,0.31690216064453125,0.31690216064453125,-0.9441025257110596,-1.4634685516357422,0.49735832214355824,1,-0.09009008813611086,-2.111109104861644,17.79929542541504,-1.4337408108710246,16.324823379516598,1.5272724765744823,17.420774459838867,-0.09009008813611086
4217,2010-05-12,18.11179542541504,18.257041931152344,17.693662643432614,17.693662643432614,3225331.0,0.02977977250663466,-1.6947386667396231,7.307643588119666,52.50783493231914,56.636039307652055,0.18892129561953652,-0.36865254709331197,-1.1991509588277829,-1.889808987001878,11.357356287824933,0.6690139770507812,0.597427421461088,0.3072178840637214,-1.200842005197206,1.8152777733246488,-0.4468120605667423,1.061247828694185,0.9452683106382835,78.05753264932632,21.000306100842025,0.7540299446304644,5,-0.29929542541503906,-0.2068653106689453,-1.4678699970245361,-1.9872360229492188,0.07042312622070668,2,-0.08140949095689409,-2.376638433182317,17.588027954101562,-2.111109104861644,17.79929542541504,-1.4337408108710246,16.324823379516598,-0.08140949095689409
4218,2010-05-13,17.940141677856445,18.252641677856445,17.80369758605957,17.957746505737305,2846134.0,-0.009477456184035948,-2.090911478509803,-0.042103438523505496,48.922416409754476,54.20149243763389,0.14772040942637688,-0.14516433628786274,-1.0177494673390086,-1.6815545442176933,11.108460855849922,0.448944091796875,0.6143040221341849,0.09793205261230398,-1.3826035161239716,1.5784676213485795,-0.642335731755832,0.83819983698044,1.0027029395408782,84.24512244269022,30.80893473970218,0.740267784368137,5,-0.1672534942626953,-0.03521156311035156,-1.2962162494659424,-1.815582275390625,0.4665489196777344,3,-0.07212952942551087,-1.6947386667396231,18.11179542541504,-2.376638433182317,17.588027954101562,-2.111109104861644,17.79929542541504,-0.07212952942551087
4219,2010-05-14,17.253520965576172,17.79049301147461,17.068662643432614,17.706865310668945,3889437.0,-0.03827287011494285,1.3262348135831914,25.751137594799566,45.21911667051171,51.397091373603615,0.6131627121656749,0.6017749695032144,-0.3234828884644969,-0.961813660490769,12.021433581465585,0.8714790344238317,0.6086761796251814,-0.6073946952819824,-2.0455576752002678,0.8307682846363029,-1.3264761852411269,0.11168679467716203,1.5796732979113912,15.55549848889285,-33.73324035506368,0.7190814899591432,5,0.27728939056396484,0.6514091491699219,-0.609595537185669,-1.1289615631103516,0.4577465057373047,4,-0.011734709557370993,-2.090911478509803,17.940141677856445,-1.6947386667396231,18.11179542541504,-2.376638433182317,17.588027954101562,-0.011734709557370993
4220,2010-05-17,16.954225540161133,17.48679542541504,16.487676620483402,17.310739517211914,4768019.0,-0.017346918696316327,1.819877046974075,0.7864087881758477,47.34097787883746,49.83840068192975,0.6472550111104098,0.926746268611339,-0.01234151061085953,-0.6319266507074275,13.1916264354338,0.9991188049316371,0.34176396684558696,-0.8928256988525405,-2.3615581739633065,0.5759067762582255,-1.6271919364079253,-0.1584594612971557,1.7737043835730617,26.368151159318437,-25.70679565121813,0.734366237555383,5,0.4709510803222656,0.9507045745849609,-0.3103001117706299,-0.8296661376953125,0.8758811950683594,0,0.07035304830284339,1.3262348135831914,17.253520965576172,-2.090911478509803,17.940141677856445,-1.6947386667396231,18.11179542541504,0.07035304830284339
4221,2010-05-18,16.412851333618164,17.21390724182129,16.351232528686527,17.143486022949222,5837677.0,-0.031931520862487184,-1.0206176355615209,2.0493858203685176,43.349991289674236,48.62652806161738,0.9782427446022481,1.4546522790312792,0.5334131515496168,-0.06603114227235096,13.698550527143835,0.8626747131347621,0.09869481607688257,-1.3783020019531236,-2.9770522114428886,0.2204482075366414,-2.177677106698006,-0.5789268972082411,2.214024823952794,3.2332091998240777,-49.12565617952397,0.7993751047448822,5,1.0123252868652344,1.4920787811279297,0.2552821636199951,-0.28829193115234375,1.0475349426269496,1,0.09841789616598873,1.819877046974075,16.954225540161133,1.3262348135831914,17.253520965576172,-2.090911478509803,17.940141677856445,0.09841789616598873
4222,2010-05-19,15.730633735656738,16.307218551635742,15.554576873779295,16.294013977050778,7202467.0,-0.04156606211158764,1.5522387818362098,0.7710833466035527,26.104422812880898,45.476652618236216,1.5093789421975252,2.109118919243407,1.2192686881381434,0.6357246194205359,14.48002828187266,0.858274459838869,-0.18109846066993285,-1.9742519855499268,-3.8167658559283595,-0.13173811517149403,-2.895508920739143,-1.0529950503607104,2.7992308063975138,6.525301453523164,-39.29095697734953,0.9212569351892161,5,1.175175666809082,1.8507919311523438,0.9386003017425537,0.39392566680908203,1.5669012069702148,2,0.14969215990649176,-1.0206176355615209,16.412851333618164,1.819877046974075,16.954225540161133,1.3262348135831914,17.253520965576172,0.14969215990649176
4223,2010-05-20,15.228873252868652,15.691020965576172,15.079224586486815,15.352112770080565,7748883.0,-0.03189702914833892,-1.8958249635491036,0.2187501586973763,25.504488410147815,43.49328067939027,1.863486216156506,2.5477256073761367,1.7265738154569128,1.1524767047153652,16.021456170381292,0.6514091491699237,-0.4009775599441383,-2.3529931068420424,-4.5028176187147935,-0.20316859496928963,-3.427905362778418,-1.278080850905667,3.1224740290891013,5.51950758555053,-34.905066587591584,1.0749122559363764,5,1.4392600059509277,2.1148762702941895,1.4436614513397217,0.895686149597168,2.222712516784668,3,0.19393065066128745,1.5522387818362098,15.730633735656738,-1.0206176355615209,16.412851333618164,1.819877046974075,16.954225540161133,0.19393065066128745
4224,2010-05-21,15.946303367614744,16.153169631958008,14.964789390563965,14.982394218444824,5554813.0,0.04710986182848109,-1.378856719597729,-7.821429124170157,31.70606432122736,41.27411098947278,1.2144264071943898,1.749073240982307,1.02058519770239,0.4545730354823956,16.402320508281793,1.188380241394043,-0.5234513182164129,-1.5270682811737064,-3.7798992579429527,0.7257626955955416,-2.6534837695583295,-0.4006527927890833,2.1432740987053354,38.9179868520314,2.9600594584035704,1.1264154883846238,5,0.66461229324341,1.3402285575866717,0.7262313365936297,0.178256034851076,0.5545759201049822,4,0.15429201196035325,-1.8958249635491036,15.228873252868652,1.5522387818362098,15.730633735656738,-1.0206176355615209,16.412851333618164,0.15429201196035325
4225,2010-05-24,15.933098793029785,16.338027954101562,15.79665470123291,15.889084815979006,5700448.0,-0.0008280649301941612,-3.7307493583119435,0.04566195588939325,34.33500085669118,39.443368175782695,1.0449609632988341,1.6777450910098146,1.0426177466308992,0.48883106338976035,16.24162454115613,0.5413732528686523,-0.6369706910907169,-1.4319981575012193,-3.765033046851073,0.9010367318486345,-2.598515602176146,-0.2654807128262924,1.8439998657146823,43.05285300743606,8.17567828401716,1.1665174446749271,5,0.6778168678283691,1.3534331321716309,0.7361347675323486,0.19146060943603516,0.5017595291137695,0,0.11160218745782102,-1.378856719597729,15.946303367614744,-1.8958249635491036,15.228873252868652,1.5522387818362098,15.730633735656738,0.11160218745782102
4226,2010-05-25,15.66901397705078,15.691020965576172,14.933979034423828,15.444541931152346,6236867.0,-0.016574604815388083,4.639339603875991,5.10001733402682,36.35828536567988,37.648973779489445,1.126690450797513,1.9028079356437981,1.3156236167724575,0.7727177211394345,17.9572726433137,0.999119758605957,-0.5884134873642637,-1.6093751907348643,-4.0622737621557565,0.8435233806860278,-2.835824476445312,-0.3829259050244165,1.8268537548756374,52.35109206847728,14.336848113823642,1.226449285710446,5,0.9242963790893572,1.6021127700805682,1.0585384368896502,0.45554542541504084,1.1091556549072283,1,0.1379214264116364,-3.7307493583119435,15.933098793029785,-1.378856719597729,15.946303367614744,-1.8958249635491036,15.228873252868652,0.1379214264116364
4227,2010-05-26,15.809859275817873,16.27640724182129,15.713027954101562,15.77464771270752,5279901.0,0.008988778679588805,-6.111081686207478,0.15686391135885752,39.00240803269603,36.54675062648295,0.6984232297681086,1.70993196199891,1.1808374942646704,0.6572623600562988,19.491534499852225,0.6073932647705096,-0.7251045834448675,-1.3798414707183806,-3.913217662712066,1.1535347212753049,-2.646529566715225,-0.11315337472153786,1.3785818124082336,62.382458981207144,23.340642673015267,1.266688095996843,5,0.5523767471313459,1.4612674713134748,1.0530371665954572,0.4467430114746076,0.6822175979614205,2,0.10439858898376286,4.639339603875991,15.66901397705078,-3.7307493583119435,15.933098793029785,-1.378856719597729,15.946303367614744,0.10439858898376286
4228,2010-05-27,16.751760482788086,16.782569885253903,16.205986022949222,16.205986022949222,3702906.0,0.05957682421695609,-1.1129015911624622,15.499864579382683,52.977289716394154,37.40876985380322,-0.4802844717638415,0.5899410431169514,0.2604640388262922,-0.2574496033988183,18.117735777066336,0.9727106094360298,-0.8269193317367396,-0.3056779384613044,-2.620627081617304,2.009271204694695,-1.4631525100393041,0.8517966331166953,0.16614515898174886,98.33335740832092,52.58330070195568,1.1574745715779993,5,-0.5413732528686523,0.5193662643432617,0.17385625839233398,-0.49515819549560547,-0.8714780807495117,3,0.03258012555752776,-6.111081686207478,15.809859275817873,4.639339603875991,15.66901397705078,-3.7307493583119435,15.933098793029785,0.03258012555752776
4229,2010-05-28,16.399648666381836,16.92781639099121,16.267606735229492,16.751760482788086,2998358.0,-0.02101939176888512,-1.1428571428571428,-0.6451599375137648,38.42795641272294,36.418434135346054,-0.2928257687868623,0.7708098768841083,0.6337194185681412,0.10876522539770406,17.116530562661385,0.6602096557617188,-1.0085321871271233,-0.523986959457396,-2.6493439265206753,1.6013700076058832,-1.5866654429890374,0.5386915240742436,-1.4656696319580078,73.50998952498936,28.353303627058267,1.0626784835316399,5,-0.32570552825927734,0.8714780807495117,0.6051931381225586,0.07262229919433594,0.4621467590332031,4,0.06414388043738306,-1.1129015911624622,16.751760482788086,-6.111081686207478,15.809859275817873,4.639339603875991,15.66901397705078,0.06414388043738306
4230,2010-06-01,16.038732528686527,16.439260482788086,16.012323379516598,16.399648666381836,5863578.0,-0.022007553029789184,-1.0638219402902322,1.0250043335066634,37.5000038472086,35.76843553062765,-0.08429346493224799,0.9404063188753646,1.0137238676649254,0.4726927167626833,16.14542203350191,0.4269371032714879,-1.1671361775997546,-0.7328343868255587,-2.631676894103432,1.1660081204523145,-1.682255640464497,0.2165868668133779,-1.0648767471313505,55.408405837307484,11.22256648975462,0.9494212536389368,6,-0.10783481597900746,1.2323942184448207,1.1883802413940394,0.8032569885253871,1.0783443450927663,1,0.02881441898271042,-1.1428571428571428,16.399648666381836,-1.1129015911624622,16.751760482788086,-6.111081686207478,15.809859275817873,0.02881441898271042
4231,2010-06-02,17.143486022949222,17.143486022949222,16.188379287719727,16.188379287719727,6018755.0,0.06888034901054407,-1.0000000000000075,-2.6463397877648016,42.85714687708323,37.62984931553902,-1.2007823364006374,-0.27845903076141454,-0.07843343609422604,-0.6261086528856019,16.01294251085527,1.1047534942626953,-1.2189283644195577,0.43529944419861266,-1.3116709325761349,2.18226982097336,-0.4381857441887611,1.3087846325859864,-2.130551029205325,100.0,57.6160866656641,0.8734851883873742,6,-1.1047534942626989,0.12764072418212535,0.20466613769530895,-0.1804571151733434,0.4313373565673757,2,-0.0413350995157612,-1.0638219402902322,16.038732528686527,-1.1428571428571428,16.399648666381836,-1.1129015911624622,16.751760482788086,-0.0413350995157612
4232,2010-06-03,17.592430114746094,17.662851333618164,17.077465057373047,17.077465057373047,6472474.0,0.026187444676998073,-1.273499018482166,0.5391701664100501,47.535868927869615,40.077780484174774,-1.5174315564220962,-0.7762127250447577,-0.5102980927413867,-1.0616507103614055,16.758780121360005,0.5853862762451172,-1.2677332063224718,0.889965295791626,-0.8439334909692136,2.6238640825524655,0.023015902411206213,1.7569146891720457,-2.4942730798339827,95.73341253039227,56.22211017810881,0.8669493933804201,6,-1.2940149307250977,-0.3213033676147461,-0.2343747615814209,-0.6294012069702148,-0.04841613769531605,3,-0.0462847075405215,-1.0000000000000075,17.143486022949222,-1.0638219402902322,16.038732528686527,-1.1428571428571428,16.399648666381836,-0.0462847075405215
4233,2010-06-04,16.54929542541504,17.227113723754886,16.430458068847653,17.108274459838867,3638381.0,-0.05929451943405428,-1.0000047884005785,-1.085469832216008,45.24940626745846,41.58259625597823,-0.2987102685247507,0.20900095665485807,0.5402752351448186,-0.010622055582395262,16.366815169822036,1.161972045898441,-1.2590041798637799,-0.10959544181823588,-1.81098447808915,1.5917935944526764,-0.9602899599536912,0.7410990763172212,-1.2972567325805642,32.53335059028017,-9.594771426708085,0.8506945181354563,6,-0.25088024139404297,0.7218313217163086,0.8615765571594238,0.41373348236083984,1.9454231262207067,4,-0.0034574614909510526,-1.273499018482166,17.592430114746094,-1.0000000000000075,17.143486022949222,-1.0638219402902322,16.038732528686527,-0.0034574614909510526
4234,2010-06-07,16.144365310668945,16.734155654907227,16.082746505737305,16.637323379516598,3273952.0,-0.024468118088232016,-1.1142931431542975,0.8818900861921825,44.61357814700999,42.72466039934699,0.1534012900768822,0.6321279489476446,0.9546190862921264,0.4065336608892025,16.067426255215377,0.6514091491699219,-1.0494042393628042,-0.5055026531219475,-2.216239601543915,1.20523429530002,-1.3608711273329313,0.3498658210890362,-0.7476778593874496,7.999981510414457,-34.629521866334684,0.8553684742109834,6,0.15404987335205078,1.0343313217163086,1.9036097526550293,1.5118842124938965,2.645248413085941,0,-0.016357590004225986,-1.0000047884005785,16.54929542541504,-1.273499018482166,17.592430114746094,-1.0000000000000075,17.143486022949222,-0.016357590004225986
4235,2010-06-08,16.078344345092773,16.355634689331055,15.875880241394045,16.117958068847653,4795510.0,-0.004089412268969306,-1.1584215765356125,0.08035921563771334,47.625001015662875,43.976517693789546,0.2706542071354612,0.5930130542660308,1.0345888431587085,0.4827634766991338,16.617412786918074,0.47975444793700994,-0.7784518157209952,-0.48547606468200755,-2.124398781010111,1.153446651646096,-1.3049374228460593,0.3339852934820442,-0.545687060871078,11.330015610198576,-34.78404675089931,0.819461358164052,6,0.6095952987670898,1.0607404708862305,2.0664615631103516,1.5779051780700684,2.662853240966797,1,0.04872709922781193,-1.1142931431542975,16.144365310668945,-1.0000047884005785,16.54929542541504,-1.273499018482166,17.592430114746094,0.04872709922781193
4236,2010-06-09,16.003520965576172,16.443662643432614,15.919894218444824,16.148767471313473,4055747.0,-0.004653674402702923,-2.3521179199218523,3.6665703693006386,52.120381638016546,45.43407031660293,0.44468026384540593,0.572389351016561,1.1222115490768978,0.5525653424381538,17.159942932101178,0.5237684249877894,-0.5940216971973129,-0.48107409477233887,-2.0637582030574357,1.101610013512758,-1.2724161489148855,0.31026795937020957,-0.3430520383906881,7.1428533308427244,-42.16219717206063,0.7913420541425482,6,0.7658448219299316,0.8934860229492188,2.141284942626953,1.65272855758667,1.791372299194336,2,0.06958193203848073,-1.1584215765356125,16.078344345092773,-1.1142931431542975,16.144365310668945,-1.0000047884005785,16.54929542541504,0.06958193203848073
4237,2010-06-10,16.637323379516598,16.756162643432614,16.307218551635742,16.377641677856445,4309757.0,0.03960393561540276,-1.2417615909177315,-1.7878688395425073,60.7238534064625,46.29479961549942,-0.06638369377361286,-0.18713514765009265,0.5065669001597719,-0.07889930656856237,18.000457214781314,0.7526416778564418,-0.4242722919051367,0.22645192146300985,-1.1626079050029503,1.6155117479289718,-0.4680779917699702,0.9209818346959899,-0.8567115079451533,56.351707389027894,1.445782945654365,0.6945299132329806,6,0.1320424079895055,0.15404987335205433,1.507482528686527,1.0189261436462438,1.3952465057373082,3,0.05634920825991907,-2.3521179199218523,16.003520965576172,-1.1584215765356125,16.078344345092773,-1.1142931431542975,16.144365310668945,0.05634920825991907
4238,2010-06-11,16.646127700805664,16.725351333618164,16.333627700805664,16.443662643432614,3563178.0,0.0005291909694984387,1.170741245732526,0.7796662455563307,55.972953266472956,48.24424371036052,-0.10252990879116908,-0.3139508073903272,0.5029172930223034,-0.08761010533231683,18.88639393371364,0.3917236328125,-0.25028608274061526,0.29995694160461284,-0.8963548196516768,1.4962687028609007,-0.298198939023532,0.8981128222327577,-0.7525814615114168,87.50004062649334,29.30886216240188,0.5981558806281443,6,0.12323808670043945,0.14524555206298828,1.5635995864868164,1.0101218223571777,1.9410209655761754,4,0.053939648450591626,-1.2417615909177315,16.637323379516598,-2.3521179199218523,16.003520965576172,-1.1584215765356125,16.078344345092773,0.053939648450591626
4239,2010-06-14,17.051055908203125,17.328344345092773,16.791372299194336,16.870599746704098,2666419.0,0.024325669890052692,-2.168808072622083,0.8912953367875667,58.94365555669319,50.62687167808104,-0.45297370968697237,-0.7745357598378853,0.09319858422859895,-0.4865050244324962,18.782674651860365,0.6822166442871094,-0.09086420567565057,0.7150084018707261,-0.45204346315385635,1.8820602668953068,0.13148246935843488,1.2985343343830174,-1.0513513632494433,80.90910225020171,19.943675822891166,0.5835259325122905,6,-0.2816901206970215,-0.45554542541503906,0.8538742065429688,0.6051936149597168,0.7526416778564453,0,0.08466705236348959,1.170741245732526,16.646127700805664,-1.2417615909177315,16.637323379516598,-2.3521179199218523,16.003520965576172,0.08466705236348959
4240,2010-06-15,18.14700698852539,18.15140724182129,17.618837356567386,17.8125,6177114.0,0.06427467520032071,2.1025823369927346,1.8536745198760878,67.49533657712574,53.364448311419096,-1.3616031659535537,-1.8725515620859952,-0.9828459074304732,-1.567669490697515,18.372330157819977,1.100351333618164,-0.09412566655104371,1.751320409774781,0.35238535994274045,3.1502554596068215,1.0518528848587607,2.4507879346908013,-2.047513636251839,99.80281301297357,36.18841138484029,0.6994675249160205,6,-1.1333632469177246,-1.5514965057373047,-0.24207687377929688,-0.49075746536254883,0.4181346893310547,1,0.03541116921571841,-2.168808072622083,17.051055908203125,1.170741245732526,16.646127700805664,-1.2417615909177315,16.637323379516598,0.03541116921571841
4241,2010-06-16,18.028169631958008,18.221830368041992,17.84330940246582,18.010562896728516,3731078.0,-0.006548592649053608,-1.1499926872471007,0.05263488008758225,65.7107264427955,55.383876924188634,-1.233826256435421,-1.7143915070088234,-0.8405318415574357,-1.431986165414056,17.83116603838146,0.3785209655761719,0.045770155245485,1.5517171382904067,-0.026428687790104988,3.12986296437092,0.7626442252501491,2.3407900513306625,-1.7645231685206362,89.8851174726641,25.03610449042897,0.7890729130402566,6,-0.9793143272399902,-1.4326591491699219,-0.12323951721191406,-0.371920108795166,0.8846817016601562,2,0.0395507679735605,2.1025823369927346,18.14700698852539,-2.168808072622083,17.051055908203125,1.170741245732526,16.646127700805664,0.0395507679735605
4242,2010-06-17,18.08538627624512,18.17781639099121,17.724472045898438,18.045774459838867,3982589.0,0.0031737356290284513,3.0392053565359256,2.2498104214063335,60.7982838981088,57.1115299942609,-1.3564037848557717,-1.671868355503598,-0.8648931320539042,-1.4757886423329118,16.500114070637046,0.45334434509277344,0.23676967361978996,1.4911961555480993,-0.19997376030311287,3.1823660713993114,0.6456111976224932,2.3367811134737053,-1.625921422347286,92.77386404730706,30.831882677897504,0.8455849579256063,6,-1.0365309715271032,-1.4898757934570348,-0.180456161499027,-0.42913675308227894,1.1839790344238246,3,-0.016062306164628115,-1.1499926872471007,18.028169631958008,2.1025823369927346,18.14700698852539,-2.168808072622083,17.051055908203125,-0.016062306164628115
4243,2010-06-18,18.182218551635746,18.301055908203125,17.935739517211914,18.125,3005629.0,0.0053541723638943495,1.47761773247353,1.4444818952233809,65.05575549419574,59.382883032837086,-1.3379462610588995,-1.6191115517255383,-0.935013419596423,-1.5528852856092428,14.77190714810019,0.36531639099121094,0.32182301499098287,1.4403611660003683,-0.26454792097459645,3.145270252975333,0.587906622512886,2.2928157094878507,-1.5465171463234952,92.12832703102578,30.342207701953072,0.8524545434874822,6,-1.0937504768371618,-1.5647010803222692,-0.32350349426269887,-0.5259690284729039,0.4709510803222621,4,-0.00823049541269405,3.0392053565359256,18.08538627624512,-1.1499926872471007,18.028169631958008,2.1025823369927346,18.14700698852539,-0.00823049541269405
4244,2010-06-21,18.40669059753418,18.573944091796875,18.314260482788086,18.47271156311035,5692496.0,0.012345690668108311,-1.0701719707452066,-1.153838461281971,70.471843160431,61.92142104892243,-1.34969417489312,-1.738964184262958,-1.1318846447240851,-1.7492990771389714,13.751332225158647,0.39172554016112926,0.34249565773940915,1.541813850402832,-0.2729202543676692,3.3565479551733333,0.6344467980175814,2.4491809027880826,-1.5711466518750257,82.48850226959101,19.073776501158996,0.9073670523852503,6,-1.15977144241333,-1.6527290344238281,-0.5677814483642578,-0.7504410743713379,0.13204193115234375,0,0.009803938839056503,1.47761773247353,18.182218551635746,3.0392053565359256,18.08538627624512,-1.1499926872471007,18.028169631958008,0.009803938839056503
4245,2010-06-22,17.711267471313477,18.499120712280273,17.702465057373047,18.494718551635746,4591485.0,-0.03778099721597239,1.0111081686207477,11.866701334720108,55.28255205606781,62.2727733175948,-0.44508762536742097,-0.9523207014625186,-0.4241765612411612,-1.0235327946109862,12.6655091619232,0.7966556549072266,0.45095770260467205,0.7574822902679443,-1.0391846411793502,2.554149221715237,-0.14085117545570114,1.6558157559915898,-0.6323475051950425,1.0100545845316105,-55.39017672767448,0.8983334657236467,6,-0.27068614959716797,-0.957305908203125,0.006602764129638672,-0.055017948150634766,0.9859161376953125,1,0.005218718247906429,-1.0701719707452066,18.40669059753418,1.47761773247353,18.182218551635746,3.0392053565359256,18.08538627624512,0.005218718247906429
4246,2010-06-23,17.830106735229492,18.07218360900879,17.407569885253903,17.7376766204834,4457664.0,0.006709811373381225,1.305349723449876,-0.11797815724253392,52.356025693916884,61.34301468286751,-0.3101984339021726,-0.9496437394657136,-0.5312250347382736,-1.1158789772774895,10.693045578603838,0.6646137237548864,0.6109995048066388,0.7682669162750244,-0.9617676815769407,2.4983015141269878,-0.09675038265095637,1.6332842152010052,-0.5418833915160768,36.226525552888425,-14.570495826371818,0.8650172989259819,6,-0.37632083892822266,-1.0761451721191406,-0.1650533676147461,-0.1738572120666504,1.4744701385498047,2,0.04122437142648394,1.0111081686207477,17.711267471313477,-1.0701719707452066,18.40669059753418,1.47761773247353,18.182218551635746,0.04122437142648394
4247,2010-06-24,17.460386276245114,17.742076873779297,17.337148666381836,17.7376766204834,2727536.0,-0.020735740086954668,1.8307665639958932,-3.0000000000000386,60.42294543115415,61.837458256720964,0.21070986332191666,-0.47424461263915774,-0.15589530898223813,-0.7272388921758903,9.396500811519294,0.49295806884765625,0.7521947084568552,0.316020107269285,-1.3173178150720695,1.9493580296106376,-0.5006488539013922,1.1326890684399622,1.1135578155517614,9.964267924254498,-41.36079277273707,0.8166689611706763,6,0.22227191925049183,-0.7064247131347621,0.20466709136963246,0.19586324691772816,2.812500000000007,3,0.08318630724390852,1.305349723449876,17.830106735229492,1.0111081686207477,17.711267471313477,-1.0701719707452066,18.40669059753418,0.08318630724390852
4248,2010-06-25,17.297534942626953,17.504400253295902,17.147886276245114,17.504400253295902,4529914.0,-0.009326903256414165,2.446822242916498,0.7460242124088627,63.965886437502746,62.39548391014426,0.5315821726642156,-0.28291391062446536,0.010646740593834636,-0.5484717270521102,8.717668222886441,0.35651397705078836,0.8718806311694998,0.1258800506591804,-1.4980491421838096,1.7498092435021686,-0.6860845457623128,0.9378446470806736,1.2516732406616207,10.49387091812532,-44.39843975970411,0.8119645964214943,6,0.563380241394043,-0.5435733795166016,-0.05391740798950195,0.2838907241821289,2.8741207122802734,4,0.1139948769915613,1.8307665639958932,17.460386276245114,1.305349723449876,17.830106735229492,1.0111081686207477,17.711267471313477,0.1139948769915613
4249,2010-06-28,17.45158576965332,17.966548919677734,17.416372299194336,17.966548919677734,3386416.0,0.008905941079889512,1.1367611273051865,2.4893644485832667,66.28393513693474,62.26088375012303,0.49206753605987785,-0.3732523323682315,-0.12791469651244114,-0.6913824202371543,8.251033903193154,0.6690139770507812,0.8882426254842599,0.22733402252197266,-1.3590211319436207,1.8136891769875678,-0.565843554710824,1.0205115997547693,1.0415695373535137,22.475707050460656,-36.36021817014972,0.7931775772327974,6,0.4093294143676758,-0.6976242065429688,-0.4456443786621094,-0.10783624649047852,2.9181327819824254,0,0.06885241709060796,2.446822242916498,17.297534942626953,1.8307665639958932,17.460386276245114,1.305349723449876,17.830106735229492,0.06885241709060796
4250,2010-06-29,16.500879287719727,17.19630241394043,16.364437103271484,17.19630241394043,5204016.0,-0.054476796234000924,1.3924004805239687,1.3504327954101834,54.88330474927367,61.057836895287274,1.3239414122786748,0.6470255867531485,0.8162018261804178,0.2772070563937703,7.667910071761863,1.087148666381836,0.9315015319325148,-0.746479797363282,-2.272438728166218,0.7794791334396542,-1.50945926276475,0.016499668038186144,1.9384652580566382,7.989604077060282,-55.01462584910996,0.7629794654014678,6,0.9683113098144531,0.253082275390625,0.4478445053100586,0.7856526374816895,4.159332275390625,1,0.12349967571021536,1.1367611273051865,17.45158576965332,2.446822242916498,17.297534942626953,1.8307665639958932,17.460386276245114,0.12349967571021536
4251,2010-06-30,16.434858322143555,17.068662643432614,16.377641677856445,16.527288436889652,5068605.0,-0.0040010574239705,-5.680939735929743,0.1329120520457975,47.762646160435274,59.60943270221245,1.2741763314811116,0.6927537696807171,0.8650811301339125,0.36519561592572103,7.902675126058376,0.6910209655761683,0.9208056058075584,-0.7770693778991706,-2.3454997594680584,0.7913610036697172,-1.5612845686836145,0.007145812885273273,1.879991777082516,4.395524591413006,-56.99437806304658,0.7842151907844437,6,1.034332275390625,0.3191032409667969,0.5138654708862305,0.8516736030578613,4.256162643432614,2,0.13765407906298055,1.3924004805239687,16.500879287719727,1.1367611273051865,17.45158576965332,2.446822242916498,17.297534942626953,0.13765407906298055
4252,2010-07-01,16.778169631958008,16.919013977050778,16.043134689331055,16.386444091796875,5791101.0,0.02088921626734641,1.6013091148038905,-4.2380726372264155,51.358690532265655,58.08753659533133,0.8112473715826418,0.30073095846363174,0.5106761923876739,0.04150320277473085,8.6366128248185,0.875879287719723,0.7467943087209044,-0.3930450439453139,-1.9621607057803843,1.1760706178897546,-1.177602874862849,0.39151278697222125,1.4196556875107866,38.21511409398635,-19.051138576697063,0.7845578309175343,7,0.530369758605957,0.36531639099121094,0.15404891967773438,0.49295711517333984,4.128520965576172,3,0.1505770472727339,-5.680939735929743,16.434858322143555,1.3924004805239687,16.500879287719727,1.1367611273051865,17.45158576965332,0.1505770472727339
4253,2010-07-02,16.492076873779293,16.84419059753418,16.395246505737305,16.742958068847653,3189434.0,-0.01705148800223022,-1.0198053786877972,-0.6404514624325022,44.10400209874394,55.15777647736609,0.9302016210739801,0.6137864033636653,0.7746018895820193,0.3414634608403553,8.955434127874499,0.448944091796875,0.5787446004988688,-0.6762768745422392,-2.250367737501076,0.8978139884165994,-1.4633223060216594,0.11076855693718102,1.5333731952784824,23.34089960264672,-29.656811403490938,0.7870454314794193,7,0.7790508270263707,0.7328352928161657,0.3246045112609899,0.7790498733520543,3.7808094024658274,4,0.22925004724401488,1.6013091148038905,16.778169631958008,-5.680939735929743,16.434858322143555,1.3924004805239687,16.500879287719727,0.22925004724401488
4254,2010-07-06,15.880282402038574,16.82218360900879,15.704224586486815,16.82218360900879,5522778.0,-0.03709626606903638,1.3738349929884461,3.754371493302112,23.371306255527486,51.61208249952828,1.2806071235436072,1.2698899548578808,1.3428995936976094,0.9618814288111572,9.204760463663295,1.1179590225219744,0.4334778429306887,-1.274867200851439,-2.8890450555650595,0.33931065386217973,-2.0819561282082475,-0.4677782734946305,1.986582436641065,11.799506186096233,-33.82038986771834,0.8070889273568096,7,1.0079216957092285,1.2588019371032715,0.8604745864868164,1.3908443450927734,4.27376651763916,1,0.2702328046960778,-1.0198053786877972,16.492076873779293,1.6013091148038905,16.778169631958008,-5.680939735929743,16.434858322143555,0.2702328046960778
4255,2010-07-07,16.86179542541504,16.89700698852539,15.924296379089355,15.963908195495605,4894797.0,0.0618070257522918,1.009088518506481,-0.9532711321260967,38.60705677021211,50.084419285783305,0.18542386087335316,0.36899934384895516,0.32896580371109607,-0.0012072584237792228,9.238710589515678,1.0167245864868164,0.2631195079013082,-0.3325267314910896,-1.8730198532944655,1.2079663903122881,-1.1027732923927793,0.43771982941060017,0.7888053880453185,84.83865083031819,42.96662192207883,0.7702465609016889,7,-0.026408672332763672,0.27728891372680664,-0.18926048278808594,0.4093313217163086,3.16461181640625,2,0.20803971568373858,1.3738349929884461,15.880282402038574,-1.0198053786877972,16.492076873779293,1.6013091148038905,16.778169631958008,0.20803971568373858
4256,2010-07-08,17.117076873779293,17.17869758605957,16.734155654907227,17.125879287719727,2563952.0,0.015139636196717321,6.769062817713628,-0.009803473807309934,40.89405838444068,47.914542947259584,-0.20298330026016842,0.21230515752100487,0.06598053136870519,-0.24328010170035697,9.236916759772749,0.44454193115234375,0.030054243864526597,-0.13292307853699015,-1.569166317392007,1.303320160318025,-0.8510446979644968,0.5851985408905165,0.33888631698371086,95.82083142260778,57.89299524188523,0.7181216194275079,7,-0.28169012069701793,0.02200746536255238,-0.5160646438598597,0.15404987335205433,2.825704574584961,3,0.20699414482145562,1.009088518506481,16.86179542541504,1.3738349929884461,15.880282402038574,-1.0198053786877972,16.492076873779293,0.20699414482145562
4257,2010-07-09,17.574823379516598,17.592430114746094,17.024648666381836,17.112676620483402,3132179.0,0.02674209557582241,1.2831799355729407,-52.502275189577134,44.651162400081894,45.76846249865728,-0.7183298551277737,-0.18087877320001766,-0.4001271731042131,-0.6876926937994874,9.411672104677786,0.5677814483642578,-0.040488886190622964,0.27794842720031454,-1.1351084986090925,1.6910053530097198,-0.42858003570438896,0.984476890105018,-1.8705987930297834,99.06754137905067,65.18687042846628,0.706528462904703,7,-0.7394366264343226,-0.4357390403747523,-0.9198937416076625,-0.30369663238525035,2.495599746704105,4,0.17731032163267657,6.769062817713628,17.117076873779293,1.009088518506481,16.86179542541504,1.3738349929884461,15.880282402038574,0.17731032163267657
4258,2010-07-12,17.544013977050778,17.755281448364258,17.398767471313473,17.535211563110348,3103552.0,-0.001753041939626443,-1.5312451332886694,0.01904679361777675,42.134835563840696,43.08522921275794,-0.7251364112922793,-0.08364130746990384,-0.4366689455279129,-0.644787880371684,9.519517838433014,0.3565139770507848,-0.10684055380835389,0.20224471092223695,-1.1804881005736547,1.5849775224181286,-0.4891216948257089,0.8936111166701828,-1.8020252799987766,89.69957999506188,59.407660418661266,0.6913664057479454,7,-0.8142609596252406,-0.404929637908932,-0.7592430114746058,-0.27288722991943004,2.9973583221435582,0,0.19167088129786602,1.2831799355729407,17.574823379516598,6.769062817713628,17.117076873779293,1.009088518506481,16.86179542541504,0.19167088129786602
4259,2010-07-13,18.494718551635746,18.657569885253906,17.76408576965332,17.76408576965332,6384547.0,0.05418968406138869,-1.4457816228182383,83.00368364030376,56.82514927116593,43.30098971519041,-1.6900372220362776,-0.97039761378905,-1.434707938239324,-1.576972911055524,10.103409690137108,1.1135559082031286,-0.16898003310167198,1.0807661533355741,-0.38622735936941766,2.547759666040566,0.34726939698307646,1.8142629096880718,-2.6721981445312544,94.04189396886663,57.565576445693125,0.733496756352496,7,-1.3138213157653844,-1.3138213157653844,-1.7099475860595739,-1.223591804504398,2.222711563110348,1,0.09614462202519469,-1.5312451332886694,17.544013977050778,1.2831799355729407,17.574823379516598,6.769062817713628,17.117076873779293,0.09614462202519469
4260,2010-07-14,18.789613723754886,18.97447204589844,18.3626766204834,18.66197204589844,5908790.0,0.015944831563444284,1.4601797061654773,0.1747001790832807,58.11011067493171,44.4507079945789,-1.8172350900198495,-1.2803248041396138,-1.7746286704903014,-1.853343217912549,9.992791217535915,0.6117954254150426,-0.22812215218236886,1.3435309886932423,-0.21627738140641384,2.9033393587928984,0.5636268036434124,2.123435173743072,-2.7969903479614295,91.74856181533514,52.95871313032045,0.7799041850498281,7,-1.4502654075622594,-1.4502654075622594,-2.0510578155517614,-1.5184869766235387,1.1311607360839808,2,0.07261645800615124,-1.4457816228182383,18.494718551635746,-1.5312451332886694,17.544013977050778,1.2831799355729407,17.574823379516598,0.07261645800615124
4261,2010-07-15,18.74119758605957,18.864437103271484,18.41109275817871,18.75880241394043,3378691.0,-0.002576750028347119,2.961515383846128,-0.13792382062431824,61.44768321792698,45.57170718187461,-1.572639997775937,-1.2392905502993123,-1.7511614023829907,-1.7928909737535648,9.80864960107489,0.45334434509277344,-0.31498058256508443,1.2594634532928453,-0.38657402775876193,2.9055009343444542,0.43644471276704166,2.082482193818649,-2.510026316657715,88.03612356434543,43.71634246006322,0.8230187405258044,7,-1.4018492698669434,-1.4018492698669434,-1.8276853561401367,-1.4700708389282227,1.28961181640625,3,0.06857670913825209,1.4601797061654773,18.789613723754886,-1.4457816228182383,18.494718551635746,-1.5312451332886694,17.544013977050778,0.06857670913825209
4262,2010-07-16,17.794893264770508,18.657569885253906,17.750879287719727,18.64876747131348,4102323.0,-0.05049326847676805,1.0808087440305008,48.50227518959934,53.89923031924884,46.660065873041816,-0.5218216601759096,-0.3329348363070892,-0.8186136523294216,-0.834379104293788,9.470794970813714,0.9903182983398438,-0.2972303038645592,0.32768378257751607,-1.300960504779784,1.9563280699348162,-0.4866383611011358,1.142005926256168,-1.344257933248926,25.139597856493634,-22.489869053464336,0.8143221436786503,7,-0.45554494857788086,-0.45554494857788086,-0.9617068767547607,-0.5237665176391602,1.949825286865238,4,0.12070250445649111,2.961515383846128,18.74119758605957,1.4601797061654773,18.789613723754886,-1.4457816228182383,18.494718551635746,0.12070250445649111
4263,2010-07-19,18.032569885253906,18.07658576965332,17.750879287719727,17.891725540161133,2402413.0,0.013356451030472893,1.8461378201121694,-0.16494741732860305,54.495894990152216,50.11835351022234,-0.578873948966379,-0.6138710878774276,-1.058345677374902,-1.0630508002838468,8.986613195497887,0.32570648193359375,-0.21704331887453066,0.5728428363800049,-1.0432971523337642,2.188982825093774,-0.23522715797687965,1.3809128307368894,-1.3800276165821757,23.021597312611487,-26.641689231200726,0.8080699943568843,7,-0.5831856727600098,-0.6932215690612793,-1.2522003650665283,-0.7614431381225586,1.1399650573730469,0,0.11300958509708847,1.0808087440305008,17.794893264770508,2.961515383846128,18.74119758605957,1.4601797061654773,18.789613723754886,0.11300958509708847
4264,2010-07-20,18.58714866638184,18.60475349426269,17.662851333618164,17.728872299194336,4370192.0,0.030754284312045854,1.1083758143983147,6.093793589101226,67.19884033469157,53.29521835072005,-0.7924375717616421,-1.216613631415104,-1.5732468027088053,-1.6044650614189102,8.410387548649625,0.9419021606445277,-0.16008054331146937,1.118398714065556,-0.5218372436212206,2.758634671752331,0.2982807352221677,1.9385166929089443,-1.7488520155319733,70.46986404756962,14.893396461572706,0.8201179788433878,7,-0.7328348159790075,-1.2478003501892125,-1.8067791461944616,-1.3160219192504918,0.5985908508300746,1,0.10513843020726776,1.8461378201121694,18.032569885253906,1.0808087440305008,17.794893264770508,2.961515383846128,18.74119758605957,0.10513843020726776
4265,2010-07-21,17.80369758605957,18.70158576965332,17.75968360900879,18.70158576965332,5890842.0,-0.0421501487067395,1.098038882468901,-1.046152752097848,60.090851493367715,55.42819536282306,0.15496980916971737,-0.4488981107816379,-0.8059376827637692,-0.8083359747092089,8.644447424390055,0.9419021606445312,-0.04712485645374542,0.33032612800598216,-1.3133042882081511,1.9739565442201172,-0.4914890801010863,1.1521413361130506,-0.7945069036058179,11.721697776268023,-48.24978345852866,0.8218152081070672,7,0.1958627700805664,-0.46434926986694336,-1.1212594509124756,-0.5325708389282227,1.2147884368896484,2,0.16365884191203062,1.1083758143983147,18.58714866638184,1.8461378201121694,18.032569885253906,1.0808087440305008,17.794893264770508,0.16365884191203062
4266,2010-07-22,18.565141677856445,18.688379287719727,18.15580940246582,18.235034942626953,4486746.0,0.04276887360708104,-1.180171387300162,-0.36764793351913533,62.40830727542184,57.40121146008305,-0.4240592643435086,-1.2147316985276504,-1.5681976762486087,-1.5561297687872973,9.249457443496063,0.8846817016601562,0.25518240599007314,1.0550184726715095,-0.653776906398214,2.763813851741233,0.20062078313664955,1.9094161622063694,-1.3987284863271192,86.86439121844451,23.143641180636408,0.8543976895348615,7,-0.3785219192504883,-1.2257933616638184,-1.7605645656585693,-1.2940149307250977,0.840667724609375,3,0.07302033054772483,1.098038882468901,17.80369758605957,1.1083758143983147,18.58714866638184,1.8461378201121694,18.032569885253906,0.07302033054772483
4267,2010-07-23,18.912851333618164,19.146127700805664,18.331865310668945,18.44630241394043,6076691.0,0.018729167910226607,-1.3417754153844466,1.4133274783181469,66.66666228939869,60.12696998514505,-0.6280565931246791,-1.5263012894577912,-1.9295848136590443,-1.8928777856945551,10.155340148102395,0.8142623901367188,0.44641053727246316,1.330104875564576,-0.48964655505044163,3.1498563061795934,0.42022916025706536,2.2399805908720865,-1.60179343373931,84.27289934984775,14.806378817290337,0.9098757153075088,7,-0.50836181640625,-1.4876751899719238,-2.0906684398651123,-1.6417245864868164,0.1276416778564453,4,0.05911102715963579,-1.180171387300162,18.565141677856445,1.098038882468901,17.80369758605957,1.1083758143983147,18.58714866638184,0.05911102715963579
4268,2010-07-26,19.269365310668945,19.304576873779297,18.978872299194336,18.978872299194336,2743667.0,0.018850355811609765,-1.2424262320915025,0.6226421265218351,74.18339691801974,62.0556641681288,-0.7980110878902025,-1.8208735124734616,-2.290381788869219,-2.2356835299738904,11.03855133277437,0.3917255401611328,0.6322054298253335,1.5880273342132583,-0.3747062227515485,3.550760891178065,0.6066605557308549,2.5693941126956616,-1.774800430697411,97.85521012806467,20.22282046681255,0.9813667784824032,7,-0.7856512069702148,-1.7649645805358887,-2.4471824169158936,-1.9982385635375977,-0.05721664428710582,0,0.024668858226669865,-1.3417754153844466,18.912851333618164,-1.180171387300162,18.565141677856445,1.098038882468901,17.80369758605957,0.024668858226669865
4269,2010-07-27,18.653169631958008,19.41021156311035,18.613555908203125,19.36179542541504,5955139.0,-0.03197799557880432,-1.0223453137785612,-2.4393901590261455,63.485755179660515,62.652958001987564,-0.17542305027276228,-1.1700306775614209,-1.6635824377372401,-1.606412456291423,11.57370697717737,0.7966556549072266,0.760653672557698,0.911752462387085,-1.0944492289725645,2.9179541537467326,-0.09134838329273975,1.9148533080669097,-0.9414033127295411,54.13334689236288,-21.6544329036943,1.003100845679824,7,-0.11663818359375,-1.0959515571594238,-1.8001768589019775,-1.3820428848266602,1.4744720458984375,1,0.02784327387336516,-1.2424262320915025,19.269365310668945,-1.3417754153844466,18.912851333618164,-1.180171387300162,18.565141677856445,0.02784327387336516
4270,2010-07-28,18.538732528686523,18.868837356567386,18.380281448364254,18.670774459838867,3838998.0,-0.006134995045315117,-1.1764665896268072,0.18633520310935497,60.93432717147815,62.595918441271024,-0.11210498047806894,-0.9434668455691693,-1.530004144118255,-1.4757079322356006,11.5899241204548,0.4885559082031321,0.9162637535921512,0.6954226970672615,-1.2516209501312225,2.6424663442657454,-0.27809912653198054,1.6689445206665035,-0.5891838753145926,30.526344599402737,-40.96236453509742,0.9735218235992421,7,-0.002201080322265625,-0.9815144538879395,-1.5382921695709229,-1.2676057815551758,2.029048919677731,2,0.034900281749263184,-1.0223453137785612,18.653169631958008,-1.2424262320915025,19.269365310668945,-1.3417754153844466,18.912851333618164,0.034900281749263184
4271,2010-07-29,18.69718360900879,18.926055908203125,18.345069885253906,18.732393264770508,5006579.0,0.00854702877217095,1.7500022570306504,0.2666551106488704,59.04897493954945,63.16811228797109,-0.31006239122371326,-0.9736600834754228,-1.649625389860379,-1.6175078341200688,11.632270710427873,0.5809860229492188,0.9090076692553666,0.7407575130462654,-1.1228331957705961,2.604348221863127,-0.19103784136216362,1.6725528674546943,-0.5431421482734784,33.87764342971961,-32.71296243359771,0.9317953544084303,7,-0.16065216064453125,-1.139965534210205,-1.599912166595459,-1.4260568618774414,2.6144371032714844,3,0.01718453541770959,-1.1764665896268072,18.538732528686523,-1.0223453137785612,18.653169631958008,-1.2424262320915025,19.269365310668945,0.01718453541770959
4272,2010-07-30,19.304576873779297,19.58626747131348,18.70158576965332,19.146127700805664,9038698.0,0.03248581591068356,1.451217739868448,-4.500162513542795,62.98700458168552,64.11156890925257,-0.7607918450026183,-1.4567658249590494,-2.1883369930780816,-2.2010350236099043,11.60232353526562,0.889083862304691,0.882872991825483,1.2218304157257087,-0.6479680318773191,3.0916288633287365,0.2869311919241966,2.156729639527221,-0.9746715987114811,77.304935112832,13.074109693644047,0.9348992238015134,7,-0.6800174713134766,-1.6593308448791504,-2.2007031440734863,-2.033450126647949,1.6549301147460938,4,0.005243965166831677,1.7500022570306504,18.69718360900879,-1.1764665896268072,18.538732528686523,-1.0223453137785612,18.653169631958008,0.005243965166831677
4273,2010-08-02,20.27288627624512,20.352113723754886,19.485034942626953,19.64348602294922,6884614.0,0.05015957660180792,1.2011121790138442,3.9722533193697336,63.082888757162586,63.654240956193796,-1.5398212905555972,-2.242265542771648,-3.059121112201165,-3.1358103678008042,11.83655472552745,1.0475368499755895,0.8641106637568292,2.001099348068241,0.045893001459923255,3.9563056946765585,1.0234961747640838,2.978702521372398,-1.9278163909912145,96.0525302940598,34.12231077540994,0.9776031733041587,8,-1.2169876098632848,-2.244717121124271,-3.0545763969421422,-3.001759529113773,0.23767662048339844,0,-0.060790222367822166,1.451217739868448,19.304576873779297,1.7500022570306504,18.69718360900879,-1.1764665896268072,18.538732528686523,-0.060790222367822166
4274,2010-08-03,20.171655654907227,20.28609275817871,19.903169631958008,20.250879287719727,4755523.0,-0.004993399556357803,4.117563089472343,-0.1258716252458423,60.466665588107446,63.69599807783154,-1.330061808502176,-1.9004909051079188,-2.8826592115417426,-3.0025589009121845,11.398053476481214,0.3829231262207031,0.9700244142842323,1.6853000640869134,-0.09930452930738554,3.4699046574812122,0.7929977673897639,2.577602360784063,-1.4700698852539062,91.00876296840431,31.493348591652946,0.8923022966971493,8,-0.917694091796875,-2.143486499786377,-2.8642172813415527,-2.900528907775879,0.15404891967773438,1,-0.04756709141482718,1.2011121790138442,20.27288627624512,1.451217739868448,19.304576873779297,1.7500022570306504,18.69718360900879,-0.04756709141482718
4275,2010-08-04,20.369718551635746,20.37852096557617,20.06602096557617,20.25968360900879,4465389.0,0.009818871594723833,3.8965929468024245,-1.3889156394453452,62.05997628158806,63.65729463407224,-1.2581657992895323,-1.9207521385071082,-3.0012125267422114,-3.1684594399955444,11.076833906216196,0.3125,1.0711276039328617,1.707966804504398,-0.09381292753865367,3.50974653654745,0.8070769384828722,2.608856670525924,-1.3710377502441453,99.56711946377251,41.855858910507386,0.9008898660215264,8,-1.0145254135131871,-2.328345775604255,-3.062280178070072,-3.098591804504398,0.0440139770507777,2,-0.011884154077320908,4.117563089472343,20.171655654907227,1.2011121790138442,20.27288627624512,1.451217739868448,19.304576873779297,-0.011884154077320908
4276,2010-08-05,20.66021156311035,20.704225540161133,20.092430114746094,20.154048919677734,4561267.0,0.014261022347374475,1.0592565010416433,4.600017334026546,73.5018297689134,64.41675768735165,-1.3636192461398693,-2.0366103804273834,-3.1986675417224397,-3.423298527139046,11.259076046901031,0.6117954254150391,1.05408971155126,1.8213030815124505,-0.03685556922282274,3.6794617322477237,0.8922237561448121,2.750382406880089,-1.3855627288818368,97.80220198864718,34.484926652769154,0.9290793253676374,8,-1.135563850402832,-2.455986499786377,-3.548635482788086,-3.389084815979004,0.3257026672363281,3,-0.004473822277364037,3.8965929468024245,20.369718551635746,4.117563089472343,20.171655654907227,1.2011121790138442,20.27288627624512,-0.004473822277364037
4277,2010-08-06,20.69102096557617,20.765844345092773,20.255281448364254,20.36531639099121,6881888.0,0.0014912433191549557,1.1481496342603703,0.6434780970324941,72.57102177955889,64.23760489418933,-1.2467820377554801,-1.9204546808210345,-3.1387032574319775,-3.4202320569782607,12.046832712003717,0.5105628967285192,1.1523399071238245,1.6963026046752887,-0.23665011900515154,3.629255328355729,0.7298262428350668,2.6627789665155106,-1.13045679016113,94.15811756436557,24.680263859711204,0.9664763618402206,8,-1.1355638504028285,-2.4559864997863734,-3.5794448852539027,-3.4198942184448207,0.17165565490723012,4,0.02999367444151746,1.0592565010416433,20.66021156311035,3.8965929468024245,20.369718551635746,4.117563089472343,20.171655654907227,0.02999367444151746
4278,2010-08-09,20.90669059753418,20.98151397705078,20.695423126220703,20.695423126220703,3687002.0,0.010423344131583523,-1.7083284431002572,0.6486475407436108,70.89613071018533,65.06097995313652,-1.3474736632970874,-1.97241064025528,-3.289586482680292,-3.5982491702654613,13.166880622053784,0.2904930114746129,1.1866566975752129,1.7438384056091323,-0.24206822937013683,3.7297450405884014,0.7508850881194995,2.736791723098765,-1.105070388183595,93.06127213843142,22.72951082350683,0.9929533174896343,8,-1.243398666381836,-2.563821315765381,-3.680677890777588,-3.635563850402832,0.0792236328125,0,0.0025262913202264148,1.1481496342603703,20.69102096557617,1.0592565010416433,20.66021156311035,3.8965929468024245,20.369718551635746,0.0025262913202264148
4279,2010-08-10,20.27288627624512,20.40052795410156,19.6126766204834,20.145246505737305,5820637.0,-0.0303158607686963,3.11493210866604,0.604161964519495,72.8606393235927,66.38612574781592,-0.5137800020347925,-1.2633317349017297,-2.5856735079530146,-2.9284792208670467,13.693521484456753,1.2940139770507812,1.1480123038457926,1.0211256980896017,-0.9977770058450055,3.040028402024209,0.011674346122298118,2.0305770500569054,0.7086277008056605,48.231417165390795,-28.294925033914296,1.0094513519673034,8,-0.609594345092777,-1.930016994476322,-3.024866342544559,-3.001759529113773,0.6998252868652308,1,0.011723866905024583,-1.7083284431002572,20.90669059753418,1.1481496342603703,20.69102096557617,1.0592565010416433,20.66021156311035,0.011723866905024583
4280,2010-08-11,20.154048919677734,20.30369758605957,19.65669059753418,19.815141677856445,7250634.0,-0.005861886410650552,1.0275849290054184,2.6551852958755986,66.69750761569662,67.23596271183227,-0.15836772385540954,-1.0930757355241951,-2.385027723883425,-2.773158812291417,13.910485654690472,0.6470069885253906,1.0214840683218114,0.8340665817260735,-1.2111233579181686,2.8792565213703156,-0.18852838809604933,1.8566615515481963,0.8274650573730469,39.549789943776,-34.19541482728729,1.0225949698221215,8,-0.3124990463256836,-1.701143741607666,-3.14040470123291,-2.8829221725463867,0.8186626434326172,2,0.008517179629331295,3.11493210866604,20.27288627624512,-1.7083284431002572,20.90669059753418,1.1481496342603703,20.69102096557617,0.008517179629331295
4281,2010-08-12,20.02640724182129,20.22447204589844,19.375,19.66549301147461,4275677.0,-0.006333301976448991,1.2441819157539773,1.0649351380251568,62.26964365274845,67.15625594195038,0.19853051530160926,-0.910915678138533,-2.2109890693994103,-2.619174557952224,13.994880362170964,0.849472045898441,1.0407545712645998,0.6421644210815423,-1.407213668749403,2.6915425109124875,-0.3825246238339304,1.666853465997015,0.9277299880981431,40.547872668816396,-30.549312428549953,1.0246890449154733,8,0.15184974670410156,-1.1685724258422852,-3.0391716957092285,-2.7552804946899414,1.2676067352294922,3,0.019340727579751915,1.0275849290054184,20.154048919677734,3.11493210866604,20.27288627624512,-1.7083284431002572,20.90669059753418,0.019340727579751915
4282,2010-08-13,19.942781448364254,20.22447204589844,19.766725540161133,19.982393264770508,3098326.0,-0.00417577613634057,-1.3370890464319285,-0.10975409966019914,57.894750964639655,66.57979618722561,0.42712248423016064,-0.693690793884695,-2.0954544574006384,-2.509916971193725,14.926625315124308,0.45774650573730824,1.1000107672152417,0.45114421844482067,-1.4685612053200892,2.3708496422097305,-0.5087084934376342,1.4109969303272756,0.9481902923584009,35.342453067640314,-31.032849610678845,0.9598527118824548,8,0.23547554016113637,-0.9397001266479457,-2.9555459022521937,-2.6716547012329066,1.4744720458984375,4,0.052306283588540614,1.2441819157539773,20.02640724182129,1.0275849290054184,20.154048919677734,3.11493210866604,20.27288627624512,0.052306283588540614
4283,2010-08-16,20.070423126220703,20.466548919677734,19.66109275817871,19.75352096557617,3641334.0,0.006400394959295896,-2.210532718025134,-8.000192604005536,68.7645744156975,67.50178605695784,0.29920587540248533,-0.6965459819477147,-2.1554177247411737,-2.609870240014665,16.016107357214928,0.8054561614990234,1.1815283891830077,0.4768932342529304,-1.3297320376752815,2.2835185061811423,-0.42641940171117554,1.3802058702170363,0.7599097448730454,63.709753514850966,-4.039995178463762,0.9033126359641063,8,0.1078338623046875,-0.8802824020385742,-3.0831875801086426,-2.7992963790893555,1.412851333618164,0,0.03947368170966303,-1.3370890464319285,19.942781448364254,1.2441819157539773,20.02640724182129,1.0275849290054184,20.154048919677734,0.03947368170966303
4284,2010-08-17,20.541372299194336,20.818662643432614,20.29929542541504,20.369718551635746,3075379.0,0.023464835295792463,-2.3239501953124773,0.5416616510580755,74.22790792121238,68.85377846136055,-0.1271555370526336,-1.0683582357284571,-2.5387665293575807,-3.0468785696074647,16.693872979506878,0.7482395172119105,1.1999932297908842,0.8501312255859368,-0.9386144804991154,2.638876931670989,-0.04424162745658933,1.744504078628463,-1.166372299194336,80.79258021257922,7.990039030122631,0.8943728530425258,8,-0.3631153106689453,-1.2191896438598633,-3.6069536209106445,-3.2702455520629883,0.4577484130859375,1,0.02164129663186043,-2.210532718025134,20.070423126220703,-1.3370890464319285,19.942781448364254,1.2441819157539773,20.02640724182129,0.02164129663186043
4285,2010-08-18,20.717430114746094,20.814260482788086,20.228872299194336,20.47975349426269,2549184.0,0.00857088869172884,1.7142939264631099,1.3846282056980803,74.33723440089952,68.9466011982479,-0.2779309134291559,-1.0697824347117866,-2.621243660844783,-3.1850971880595083,17.258417073656418,0.58538818359375,1.1529425402415008,0.8805024147033684,-0.7263188915280239,2.4873237209347607,0.0770917615876705,1.6839130678190664,-1.3135568618774407,92.98779883603429,14.631082229980962,0.8034106531156967,8,-0.5391731262207031,-1.395247459411621,-3.5365328788757324,-3.446303367614746,1.1487674713134766,2,0.012322061517782368,-2.3239501953124773,20.541372299194336,-2.210532718025134,20.070423126220703,-1.3370890464319285,19.942781448364254,0.012322061517782368
4286,2010-08-19,19.920774459838867,20.752641677856445,19.810739517211914,20.57218360900879,5059971.0,-0.03845340133862396,-1.1616174880610015,-2.740737174085714,57.09939660677561,67.22753173460531,0.4501423759074612,-0.17534908130803828,-1.7359229489965529,-2.355131828179182,17.618657469016377,0.9419021606445312,1.1181306609926729,0.016065120697021484,-1.4750742143983864,1.5072044557924293,-0.7295045468506842,0.7616347882447272,-0.4886054191589366,22.43334981051251,-53.74077760373264,0.7455696675477045,8,0.25748252868652344,-0.5985918045043945,-2.5814261436462402,-2.7420778274536133,2.244718551635742,3,0.052806034493901644,1.7142939264631099,20.717430114746094,-2.3239501953124773,20.541372299194336,-2.210532718025134,20.070423126220703,0.052806034493901644
4287,2010-08-20,20.03080940246582,20.08802795410156,19.581865310668945,19.801937103271484,4295898.0,0.005523627750958493,1.9487257837805207,-0.35134953122163465,46.52339649682572,64.51945015534312,0.26441369622743593,-0.20799928032945303,-1.7746186098468506,-2.4320035078357094,17.35412018182275,0.5061626434326136,1.053771387940312,0.07020215988159251,-1.3463344515568068,1.4867387713199918,-0.6380661458376053,0.7784704656007904,-0.570910489730835,36.2989214080607,-35.81738885573096,0.7082683057191987,8,0.06602191925048828,-0.7086267471313477,-2.6914610862731934,-2.8917245864868164,2.7332763671875,4,0.06306308193564347,-1.1616174880610015,19.920774459838867,1.7142939264631099,20.717430114746094,-2.3239501953124773,20.541372299194336,0.06306308193564347
4288,2010-08-23,19.744718551635746,20.233274459838867,19.64348602294922,20.202465057373047,4754842.0,-0.014282540714248726,1.2711891794621315,-2.0000083336805545,44.17766600979281,61.33245312047647,0.4116327734732792,0.12177316905823687,-1.4193258494872474,-2.1207527066960736,16.973310557410933,0.5897884368896484,0.8772956355857566,-0.2396563529968212,-1.6229194933243853,1.143606787330743,-0.9312879231606033,0.4519752171669609,-0.2576443642868078,13.167334425188237,-54.22280510557892,0.691631570163782,8,0.35211277008056285,-0.4225358963012731,-2.405370235443119,-2.790493011474613,2.988555908203125,0,0.08470796574045791,1.9487257837805207,20.03080940246582,-1.1616174880610015,19.920774459838867,1.7142939264631099,20.717430114746094,0.08470796574045791
4289,2010-08-24,19.172534942626953,19.436620712280273,18.96126747131348,19.436620712280273,6252771.0,-0.028979071416613822,2.599991333049223,0.576925801384223,35.18518605936694,57.83108405866207,0.9066623805233895,0.7745741581726335,-0.7962164046131832,-1.5337898449000917,17.142098323661862,0.7834510803222656,0.6856058764545274,-0.8378082275390639,-2.13251160569693,0.45689515061880215,-1.4851599166179952,-0.19045653846013266,1.6461277008056605,11.401417598728397,-49.773848612739826,0.6473516890789323,8,0.7174301147460938,0.14964771270751953,-1.7781686782836914,-2.2183094024658203,3.9876766204833984,1,0.1205234218702278,1.2711891794621315,19.744718551635746,1.9487257837805207,20.03080940246582,-1.1616174880610015,19.920774459838867,0.1205234218702278
4290,2010-08-25,19.185739517211914,19.278169631958008,18.565141677856445,18.926055908203125,5974678.0,0.0006887234590771119,2.2079083876448604,-0.983330564724066,30.409365617099652,54.2910531658122,0.8288174505584607,0.8562262049948117,-0.7926229090619366,-1.52601473024934,17.83157329695178,0.7130279541015625,0.4846111966043125,-0.8569540023803697,-2.0227491798318304,0.3088411750710911,-1.4398515911060983,-0.27405641365464106,1.5957752227783182,28.37018694196429,-27.008261211672536,0.58289758872573,8,0.5061626434326172,0.1848592758178711,-1.5889084339141846,-2.2315139770507812,3.7808094024658168,2,0.09451713828604524,2.599991333049223,19.172534942626953,1.2711891794621315,19.744718551635746,1.9487257837805207,20.03080940246582,0.09451713828604524
4291,2010-08-26,19.01848602294922,19.520246505737305,18.943662643432614,19.264965057373047,3054931.0,-0.008717594342018908,-1.911114963117009,-0.9491512974755598,28.55532295773142,51.031116720600174,0.9365499729190887,1.1054627228843756,-0.6063374357374727,-1.336292214652282,18.35813788752481,0.576583862304691,0.30434032653959875,-1.0402726173400865,-2.1346664360499688,0.05412120136979581,-1.5874695266950276,-0.49307570798514533,1.6743737945556632,27.17675415226931,-22.333979407287195,0.5471969093549415,8,0.6734161376953125,0.550175666809082,-1.349031686782837,-2.064260482788086,3.8996486663818324,3,0.14973387259501503,2.2079083876448604,19.185739517211914,2.599991333049223,19.172534942626953,1.2711891794621315,19.744718551635746,0.14973387259501503
4292,2010-08-27,19.40580940246582,19.485034942626953,18.78080940246582,19.22975349426269,3532960.0,0.02036562632005645,3.2105281164114086,-0.7142835033197797,31.56756316126787,46.898115470107996,0.5196987476567756,0.7653523007463257,-0.9715802521664472,-1.6945900794834046,18.204121525768006,0.7042255401611328,0.1874054823025233,-0.6580108642578111,-1.7385667507824323,0.4225450222668101,-1.1982888075201217,-0.11773292099550048,1.2019416894531254,50.395731903926674,6.129725290364391,0.5402779432623108,8,0.28609275817871094,0.25088024139404297,-1.6428253650665283,-2.4515838623046875,4.044895172119141,4,0.14220914736275447,-1.911114963117009,19.01848602294922,2.2079083876448604,19.185739517211914,2.599991333049223,19.172534942626953,0.14220914736275447
4293,2010-08-30,19.04049301147461,19.507041931152344,19.03169059753418,19.33538627624512,1635386.0,-0.018825104555793004,-2.042267103681053,-1.6749978332466495,33.796308603144496,42.40571554587824,0.8085872406187278,1.0894643480455812,-0.5910947243437832,-1.3060133654404638,17.267960806525167,0.47535133361816406,0.09361842853047264,-0.961707592010498,-2.1291298788941333,0.2057146948731372,-1.5454187354523157,-0.3779964485686804,1.4855537038818376,49.76954568147779,5.757070825574637,0.5837111434418181,8,0.6492080688476562,0.6227989196777344,-1.1256601810455322,-2.0004396438598633,3.9304580688476562,0,0.19556178277183878,3.2105281164114086,19.40580940246582,-1.911114963117009,19.01848602294922,2.2079083876448604,19.185739517211914,0.19556178277183878
4294,2010-08-31,19.21214866638184,19.445423126220703,18.811620712280273,18.921655654907227,2999722.0,0.00901529465669726,-1.4827593936088344,-0.9850784883156869,37.785405916408145,38.34440126982362,0.4789157349041062,0.8877547755195465,-0.7525103460757343,-1.4542988411729283,16.382771554812894,0.6338024139404297,0.03180469385644358,-0.7420765876769977,-1.9580310229730458,0.4738778476190504,-1.3500538053250217,-0.13409937002897365,1.2354618474746069,67.74198701947117,22.20808976288926,0.6079772176480238,8,0.4467430114746058,0.45114326477050426,-1.218091249465946,-2.092870712280277,3.472709655761715,1,0.18327600179455383,-2.042267103681053,19.04049301147461,3.2105281164114086,19.40580940246582,-1.911114963117009,19.01848602294922,0.18327600179455383
4295,2010-09-01,20.127641677856445,20.176055908203125,19.498239517211914,19.498239517211914,3480250.0,0.047651776351104846,-1.1538419578893777,2.1666688553006264,51.09006935236621,37.67669824155591,-0.5912088091864476,-0.04933324809624651,-1.6244950924209292,-2.3447261450437225,14.982416975235289,0.9639072418212855,-0.06839022789933225,0.1855202674865737,-1.017773297033397,1.3888138320065444,-0.4161265147734099,0.7871670497465573,0.24467008256000256,96.53005901483368,48.284917849960095,0.6016467822599854,9,-0.7284336090087891,-0.46434974670410156,-2.0807669162750244,-2.9555463790893555,3.1205978393554688,2,0.15066692530552195,-1.4827593936088344,19.21214866638184,-2.042267103681053,19.04049301147461,3.2105281164114086,19.40580940246582,0.15066692530552195
4296,2010-09-02,20.567781448364254,20.6294002532959,20.05281639099121,20.061620712280273,2387418.0,0.021867428760520502,-1.2016707573760224,0.8041928797410759,56.25,38.75743196413084,-1.0392021755083896,-0.5235978315610694,-2.018946219848676,-2.7580405112159703,13.40645791693172,0.5765838623046875,-0.2371566330745516,0.6302815437316873,-0.5620596305836756,1.8226227180470502,0.03411095657400409,1.2264521308893706,-2.002639770507809,96.66671481664126,44.856645626017254,0.5961705871576822,9,-0.9705104827880824,-0.9044895172119105,-2.5209066867828334,-3.3956861495971644,2.548416137695316,3,0.11662742903679812,-1.1538419578893777,20.127641677856445,-1.4827593936088344,19.21214866638184,-2.042267103681053,19.04049301147461,0.11662742903679812
4297,2010-09-03,21.311620712280273,21.58450698852539,20.71302795410156,20.814260482788086,4682365.0,0.03616526487231697,-1.4905617181324968,0.982613217572188,61.050159534454856,40.63215346687107,-1.7681967341892353,-1.2844119042623774,-2.6955923436175198,-3.47151084199238,12.058547674866505,1.0167255401611364,-0.41258861951883574,1.3430908203125007,0.040936749608587064,2.6452448910164144,0.6920137849605439,1.9941678556644575,-2.7051938629150385,90.15876422401846,38.2076005357963,0.651077035351956,9,-1.2367963790893555,-1.2367963790893555,-3.2647459506988525,-4.139525413513184,2.0642585754394567,4,0.07538206496538602,-1.2016707573760224,20.567781448364254,-1.1538419578893777,20.127641677856445,-1.4827593936088344,19.21214866638184,0.07538206496538602
4298,2010-09-07,20.95950698852539,21.28080940246582,20.875879287719727,21.16197204589844,3663146.0,-0.0165221466968013,-1.190466364011556,-0.40707930664213016,53.80304843416542,42.70080484184867,-1.3696802776802883,-0.9782961817552689,-2.273741706513963,-3.090837657315447,10.434501548502881,0.4357414245605469,-0.4553121464056886,0.9883362770080559,-0.3220172655755107,2.2986898195916226,0.33315950571627084,1.643513048299841,-2.233956933593749,77.46030894399539,27.95292875194839,0.6551767712917835,9,-0.8846826553344727,-0.8846826553344727,-2.8246042728424072,-3.6993837356567383,2.838907241821289,1,0.11885764237791552,-1.4905617181324968,21.311620712280273,-1.2016707573760224,20.567781448364254,-1.1538419578893777,20.127641677856445,0.11885764237791552
4299,2010-09-08,20.51056289672852,20.545774459838867,20.096830368041992,20.475351333618164,4337248.0,-0.02141959217087752,7.49993680371233,-0.17391427225625566,48.20746696495392,44.67837165827692,-0.7945303532501455,-0.5382282181424074,-1.763805925261618,-2.6107352768240624,10.121251370711741,0.8626766204833984,-0.4646197234458995,0.5275083541870167,-0.7985830588593608,1.8535997672333941,-0.13553735233617203,1.1905540607102054,-1.6706545644531268,48.52318283423479,4.32924083251018,0.6630457065231893,9,-0.3279047012329137,-0.4357385635376012,-1.9685289859771764,-2.8675165176391637,3.147006988525387,2,0.11995712628570443,-1.190466364011556,20.95950698852539,-1.4905617181324968,21.311620712280273,-1.2016707573760224,20.567781448364254,0.11995712628570443
4300,2010-09-09,20.32570457458496,20.99031639099121,20.215669631958008,20.79225349426269,4896614.0,-0.009012835146179454,-1.2564099714988917,-13.249878121443771,53.92491959738422,47.497215729349456,-0.48160898220542947,-0.3582164559480354,-1.4881976664517822,-2.4010995352047004,9.95992400611668,0.7746467590332031,-0.44496781825407794,0.3340672492980943,-0.9988882523157159,1.6670227509119044,-0.3324105015088108,1.0005450001049994,-1.3760122960595673,17.81614276623909,-27.927022353808674,0.6664777508069042,9,-0.14304637908935547,-0.25088024139404297,-1.6846392154693604,-2.6826581954956055,3.5255279541015625,3,0.11606750156688062,7.49993680371233,20.51056289672852,-1.190466364011556,20.95950698852539,-1.4905617181324968,21.311620712280273,0.11606750156688062
4301,2010-09-10,20.413732528686523,20.57658576965332,20.27288627624512,20.36531639099121,3446624.0,0.0043308685206233655,-1.6037742019885366,-0.10377505048935919,53.72751186791118,49.959432252309824,-0.39214609564727354,-0.4382062170175516,-1.4804533455851683,-2.4683655408850385,10.203308124168204,0.3036994934081996,-0.32653735804628425,0.40272893905639506,-0.9435418262205424,1.7489997043333325,-0.2704064435820719,1.075864321694862,-1.358647661761129,21.30181763168118,-24.576984878764566,0.6731353826384682,9,-0.2156686782836914,-0.33890819549560547,-1.715449571609497,-2.7574825286865234,3.415493011474606,4,0.1388529503138234,-1.2564099714988917,20.32570457458496,7.49993680371233,20.51056289672852,-1.190466364011556,20.95950698852539,0.1388529503138234
4302,2010-09-13,20.98591423034668,21.342430114746094,20.6294002532959,20.6294002532959,5595709.0,0.02802925436865089,-3.00001069999358,7.3635360857232905,61.44479189017116,53.03148595086835,-0.8008352226175397,-0.9783949050596377,-1.9593069969898096,-3.0150525900125587,10.729734311018174,0.9286975860595703,-0.16604678868407063,0.9227540016174309,-0.4914970607822191,2.337005064017081,0.2156284704176059,1.629879532817256,-1.8296524785572856,71.37797391635901,20.478973676130266,0.7071255311998255,9,-0.7878503799438477,-0.9110898971557617,-2.1214778423309326,-3.166811943054199,2.5,0,0.10151015258760543,-1.6037742019885366,20.413732528686523,-1.2564099714988917,20.32570457458496,7.49993680371233,20.51056289672852,0.10151015258760543
4303,2010-09-14,20.8626766204834,21.126760482788086,20.695423126220703,20.95950698852539,5095642.0,-0.005872396528004198,1.0,-0.2716032870380278,66.99116771674107,56.276570595349774,-0.43799885200986566,-0.8356021612923286,-1.7330261106771196,-2.870502849551471,10.976933366084667,0.4313373565673828,0.03169429882948904,0.7599037170410163,-0.6988841180188174,2.21869155210085,0.03050979951110122,1.4892976345709315,-1.6092850592245647,61.484136815848025,5.358083918311237,0.7293939175299162,9,-0.3213033676147461,-0.7878522872924805,-1.967430830001831,-3.0127649307250977,3.0281677246093714,1,0.12046405707927321,-3.00001069999358,20.98591423034668,-1.6037742019885366,20.413732528686523,-1.2564099714988917,20.32570457458496,0.12046405707927321
4304,2010-09-15,20.98591423034668,21.056337356567386,20.558979034423828,20.735034942626953,2543958.0,0.005907085275064006,1.5393203718040203,-2.5909153584021114,67.7056311489741,58.1227441283062,-0.3164454323760211,-0.9737530306146347,-1.7299409012475806,-2.978312311391562,10.73867118608946,0.49735832214355824,0.20850428787917608,0.8609142303466797,-0.6389792780533625,2.360807738746722,0.11096747614665858,1.6108609845467008,-1.6392780519971843,68.35921299642655,8.361923412046423,0.7499467542000218,9,-0.1672525405883789,-0.9110898971557617,-1.9828336238861084,-2.643044948577881,2.830106735229492,2,0.1340184644390181,1.0,20.8626766204834,-3.00001069999358,20.98591423034668,-1.6037742019885366,20.413732528686523,0.1340184644390181
4305,2010-09-16,20.97271156311035,21.065141677856445,20.10563468933105,20.53697204589844,4962502.0,-0.0006291204229376124,2.0921926527400974,1.736849307778262,69.8214558630923,59.630683668649795,-0.19083129016137335,-0.9912675178765546,-1.6196062673860503,-2.9493205404870473,10.371583685969735,0.9595069885253942,0.41247378262857026,0.8349474906921373,-0.690304210437656,2.3601991918219305,0.0723216401272424,1.597573341257032,-1.5365605523538193,70.10673357627658,5.711753651235114,0.7626258505648962,9,-0.13204288482666016,-0.8978872299194336,-1.9696309566497803,-2.6298422813415527,2.8213024139404297,3,0.12801674757526582,1.5393203718040203,20.98591423034668,1.0,20.8626766204834,-3.00001069999358,20.98591423034668,0.12801674757526582
4306,2010-09-17,20.97271156311035,21.060739517211914,20.65580940246582,21.0123233795166,2942694.0,0.0,4.935473048535004,-0.09090710124183167,67.24809212554054,60.31934284543709,-0.14231766448428118,-0.9575103236094478,-1.5287013932135274,-2.922267218238609,10.657438279297791,0.40493011474609375,0.604171817448826,0.7823506355285659,-0.7834072813539024,2.348108552411034,-0.0005283229126682443,1.5652295939698,-1.4506263132430632,70.10673357627658,3.7781466399554233,0.7828789584412349,9,-0.2530813217163086,-0.8978872299194336,-1.825484037399292,-2.6298422813415527,2.9137325286865234,4,0.13725077736916513,2.0921926527400974,20.97271156311035,1.5393203718040203,20.98591423034668,1.0,20.8626766204834,0.13725077736916513
4307,2010-09-20,21.29401397705078,21.500879287719727,21.051937103271484,21.153169631958008,1976867.0,0.015320022543273693,-1.6153794869800493,-3.555614406779661,75.04895330249283,62.67999894191792,-0.5211888124271802,-1.2430564823450432,-1.7682479050139293,-3.2172547022207674,11.478335381694752,0.528167724609375,0.6840002456665175,1.0404928207397468,-0.5983706418241823,2.679356283303676,0.22106108945778047,1.8599245520217131,-1.6894318576371674,85.17354513267081,16.058411128777323,0.819431731281965,9,-0.4951591491699219,-1.2191896438598633,-1.775968074798584,-2.9511446952819824,2.389965057373047,0,0.11905747623922025,4.935473048535004,20.97271156311035,2.0921926527400974,20.97271156311035,1.5393203718040203,20.98591423034668,0.11905747623922025
4308,2010-09-21,21.41725349426269,21.66813468933105,21.21038627624512,21.333627700805664,5125405.0,0.005787519316214018,-1.773319774429156,0.5937461912435591,74.77747401827526,65.63222194784251,-0.6399680715165985,-1.3012869020244189,-1.8056206054459132,-3.3421500001047875,12.20292885166652,0.4577484130859304,0.7079592674826856,1.0801055908203097,-0.619022550288232,2.7792337319288514,0.23054152026603703,1.9296696613745823,-1.7334743800846084,83.943603515625,14.049401987647599,0.8495640705542712,9,-0.5303688049316406,-1.3006153106689418,-1.8265843391418422,-3.074384212493893,2.878520965576179,1,0.09658851619971465,-1.6153794869800493,21.29401397705078,4.935473048535004,20.97271156311035,2.0921926527400974,20.97271156311035,0.09658851619971465
4309,2010-09-22,21.483274459838867,21.78697204589844,21.307218551635746,21.404048919677734,3500925.0,0.0030826065346736264,-2.5161423349247096,0.9473816257641129,68.82642568570547,67.28794484654487,-0.6185463095085204,-1.2493729217284226,-1.8138859361666562,-3.4043293640431784,12.96546793449465,0.4797534942626953,0.6395727551670021,1.0305895805358887,-0.6492431159278418,2.710422276999619,0.19067323230402167,1.8705059287677557,-1.680434011151604,81.9371415930708,14.775534944440352,0.8399163482318659,9,-0.5369710922241211,-1.3072175979614258,-1.7990756034851074,-3.1404051780700684,3.089788436889652,2,0.11206717531606492,-1.773319774429156,21.41725349426269,-1.6153794869800493,21.29401397705078,4.935473048535004,20.97271156311035,0.11206717531606492
4310,2010-09-23,20.999120712280273,21.478872299194336,20.765844345092773,21.183979034423828,2991997.0,-0.0225363106757156,-1.189179772023881,-2.333317283385897,55.91790208165205,67.53132153696053,-0.03221008772713674,-0.6560347912677784,-1.2859184738142133,-2.9191806345249702,12.975897324203398,0.7174301147460938,0.6343035990562385,0.4557667732238784,-1.1292123214164143,2.040745867864171,-0.33672277409626616,1.248256320544023,-1.0375497358161176,30.35030477780298,-31.71264045178597,0.7924895473201459,9,-0.052817344665527344,-0.823063850402832,-1.2489008903503418,-2.6562514305114746,3.6971817016601562,3,0.13414372401071906,-2.5161423349247096,21.483274459838867,-1.773319774429156,21.41725349426269,-1.6153794869800493,21.29401397705078,0.13414372401071906
4311,2010-09-24,21.86619758605957,22.002641677856445,21.395246505737305,21.426055908203125,2861811.0,0.04129110383523016,-1.421056232822817,-2.3809676121297167,57.35982171876155,67.07743596235947,-0.750512133638626,-1.3690198339522794,-2.0966419442569304,-3.7695281697009264,13.558001609728903,1.0035209655761719,0.7261975084484185,1.1804580688476562,-0.3379880943580531,2.6989042320533656,0.4212349872448016,1.939681150450511,-1.7585945240406708,88.96795067531514,29.200710299983456,0.7592230816028546,9,-0.8120594024658203,-1.582305908203125,-2.1159777641296387,-3.5233283042907715,2.799295425415039,4,0.0881642262402429,-1.189179772023881,20.999120712280273,-2.5161423349247096,21.483274459838867,-1.773319774429156,21.41725349426269,0.0881642262402429
4312,2010-09-27,22.16549301147461,22.39876747131348,21.86619758605957,21.89700698852539,2651651.0,0.013687584420523535,-2.2266712890738067,0.6099990899675422,66.23227189781959,66.99311420470151,-0.966528876323256,-1.5293780485394244,-2.304437358197376,-4.038939524276266,14.105149011626992,0.5325698852539098,0.8110320980200427,1.3417693138122573,-0.18846153834109103,2.8720001659656056,0.5766538877355813,2.106884739888933,-1.8683860878719543,85.71430240082586,27.020818129528216,0.7651154260766748,9,-0.9132919311523438,-1.6835384368896484,-2.4152731895446777,-3.8226237297058105,2.6056346893310547,0,0.07764100168813592,-1.421056232822817,21.86619758605957,-1.189179772023881,20.999120712280273,-2.5161423349247096,21.483274459838867,0.07764100168813592
4313,2010-09-28,22.76408576965332,22.86531639099121,22.051055908203125,22.27552795410156,4636243.0,0.027005614441728554,1.3566947194673924,1.8196769060271225,79.15726629790726,68.26551811013854,-1.4159443020413143,-1.933855067760291,-2.8103500728682818,-4.5992959797755155,14.870400517530374,0.8142604827880859,0.9170975280651987,1.7541824340820327,0.23141025096122902,3.2769546172028363,0.9927963425216326,2.5155685256424327,-2.2147795803253665,95.17828200972447,33.74431659043091,0.761386091560401,9,-1.2786102294921875,-2.048856735229492,-3.0545787811279297,-4.4212164878845215,2.1963005065918004,1,0.040409848832884565,-2.2266712890738067,22.16549301147461,-1.421056232822817,21.86619758605957,-1.189179772023881,20.999120712280273,0.040409848832884565
4314,2010-09-29,22.73327445983887,22.96214866638184,22.59683036804199,22.73327445983887,4838678.0,-0.0013535052593908192,-1.6774211585774121,0.0,82.44370557258807,69.66799030008251,-1.2417914815467341,-1.7135804699361152,-2.703184354920115,-4.512540137156368,15.416762509270765,0.36531829833985086,0.9362564657587455,1.5473148345947294,0.0867715566752203,3.0078581125142385,0.8170431956349766,2.277586473554482,-1.8597268422780608,89.57912142117733,21.6930639221236,0.730271638959754,9,-0.9242954254150426,-1.9696292877197301,-3.02376747131348,-4.390405178070072,3.023767471313473,2,0.06873184955208922,1.3566947194673924,22.76408576965332,-2.2266712890738067,22.16549301147461,-1.421056232822817,21.86619758605957,0.06873184955208922
4315,2010-09-30,23.16021156311035,23.5123233795166,22.83450698852539,22.878520965576172,6276627.0,0.018780273120166502,-2.6666615077461193,100.0,83.91309631586341,71.51965743234061,-1.4816066229221398,-2.0044451172788165,-3.021974907012897,-4.904025243692825,17.242519418570946,0.7790489196777308,0.9547631830528438,1.822623443603515,0.20362788119819442,3.4416190060088354,1.0131256624008529,2.632121224806177,-1.9524877777381775,83.36801933046115,9.193241852929575,0.8094977812026602,9,-1.021127700805664,-2.121479034423828,-3.554137706756592,-4.817342281341553,2.922534942626953,3,0.061003386336442755,-1.6774211585774121,22.73327445983887,1.3566947194673924,22.76408576965332,-2.2266712890738067,22.16549301147461,0.061003386336442755
4316,2010-10-01,22.96654891967773,23.538732528686523,22.610034942626953,23.04577445983887,3392096.0,-0.008361868496101654,-1.344445541193493,-0.28125021159617114,76.97845875977698,71.73404692759439,-1.0900004359825708,-1.7095058091524002,-2.7447337161804164,-4.6723034875415514,18.435350216705192,0.9286975860595703,0.9608382912820375,1.5090224266052203,-0.22142644769269282,3.2394713009031335,0.6437979894562638,2.374246863754177,-1.3439972073595605,65.78943767177162,-8.378112752539437,0.8652244371489564,10,-0.8142604827880824,-1.806777954101559,-3.4352984428405726,-4.623679637908932,3.0545787811279332,4,0.07531621317213433,-2.6666615077461193,23.16021156311035,-1.6774211585774121,22.73327445983887,1.3566947194673924,22.76408576965332,0.07531621317213433
4317,2010-10-04,22.91813468933105,23.11619758605957,22.59243011474609,22.91813468933105,2402867.0,-0.002108032448235986,1.644450222453313,-0.0,78.58020317061576,72.15657238896557,-0.8794617988800724,-1.617494328887144,-2.6227897438745593,-4.594088360345008,18.619053996730084,0.5237674713134801,0.9652439521531022,1.3802824974060037,-0.4668601981527303,3.2274251929647377,0.45671114962663495,2.3038538451853725,-0.9123468137392088,58.2840900495016,-16.765422805275023,0.9235713477793676,10,-0.7658462524414027,-1.7583637237548793,-3.287852764129635,-4.575265407562252,2.482393264770508,0,0.07624347905403472,-1.344445541193493,22.96654891967773,-2.6666615077461193,23.16021156311035,-1.6774211585774121,22.73327445983887,0.07624347905403472
4318,2010-10-05,23.45070457458496,23.63996505737305,23.125,23.125,3068336.0,0.023237924572536706,-2.162160421168542,100.0,80.76926740066288,73.48355480173862,-1.2217308609253728,-2.0594496734650143,-3.0856186240414303,-5.090717115340553,18.974647268105993,0.7218303680419993,1.016768776758866,1.788292503356935,-0.22330097065440668,3.7998859773682767,0.7824957663512642,2.794089240362606,-1.1383277683741824,81.93277616940675,5.787603738827258,1.0057967370056717,10,-1.2477998733520508,-2.224911689758301,-3.7764086723327637,-5.107835292816162,2.3679580688476527,1,0.056306330669984694,1.644450222453313,22.91813468933105,-1.344445541193493,22.96654891967773,-2.6666615077461193,23.16021156311035,0.056306330669984694
4319,2010-10-06,22.970951080322266,23.45070457458496,22.632041931152344,23.32746505737305,6726710.0,-0.02045795650773896,1.715330452771223,-1.0945930910091874,72.34252367321852,75.30851275635712,-0.568546927582247,-1.460815882676215,-2.520396126091775,-4.566483977502422,20.17123107196495,0.8186626434326172,0.999861233280896,1.1855195999145494,-0.83040420629397,3.2014434061230688,0.17755769681028966,2.193481503018809,-0.3930566238790334,36.13444766118616,-39.090192210279895,1.0079619031042597,10,-0.45334529876708984,-1.7451581954956055,-3.294454574584961,-4.628081798553467,2.931337356567383,2,0.08660656622211338,-2.162160421168542,23.45070457458496,1.644450222453313,22.91813468933105,-1.344445541193493,22.96654891967773,0.08660656622211338
4320,2010-10-07,22.684858322143555,23.13820457458496,22.52640724182129,23.07658576965332,7061603.0,-0.012454545620611546,1.376073187895848,1.0987716407370045,67.99258535302556,76.489930937942,-0.020322572744969847,-1.0423615541263302,-2.146707387058676,-4.2323447304841615,20.889396043049675,0.6117973327636719,0.9762936425169784,0.7814691543579109,-1.1490962085891994,2.712034517305021,-0.18381352711564602,1.7467518358314678,0.9551067352294957,14.229263906136211,-59.096357998593774,0.9652826814735552,10,0.0682229995727539,-1.1157560348510742,-3.02376651763916,-4.341989040374756,2.6804580688476562,3,0.1354288206424421,1.715330452771223,22.970951080322266,-2.162160421168542,23.45070457458496,1.644450222453313,22.91813468933105,0.1354288206424421
4321,2010-10-08,23.248239517211914,23.38468360900879,22.645246505737305,22.645246505737305,3138541.0,0.02483512072537053,-1.4525561298403882,-1.5393177458150338,69.54224794683535,76.8577060544993,-0.41017936515698494,-1.45721258187179,-2.6192481566206425,-4.735271422633176,21.73142904954068,0.7394371032714844,1.0219625654684847,1.203125,-0.6826369716090603,3.0888869716090603,0.26024401419546805,2.146005985804532,0.3694543838501012,64.82216417590867,-6.715415087774744,0.9428809858045304,10,-0.4027290344238281,-1.4018487930297852,-3.716989517211914,-4.905370235443115,2.174295425415039,4,0.12192351108680088,1.376073187895848,22.684858322143555,1.715330452771223,22.970951080322266,-2.162160421168542,23.45070457458496,0.12192351108680088
4322,2010-10-11,23.11619758605957,23.270246505737305,22.957746505737305,23.195423126220703,2095238.0,-0.005679652906818378,1.7307804491853827,-0.13138716146541743,66.95957740428994,75.50240728854183,-0.1442694015235837,-1.2199391193667104,-2.4156083020950057,-4.532035990048104,21.845684861962013,0.3125,1.1722283703265468,0.9645689010620124,-0.9099064556199643,2.839044257743989,0.027331222721024062,1.9018065794030008,0.4796705818176292,52.96450134886294,-16.30138987385193,0.9372376783409889,10,-0.033011436462402344,-1.2477998733520508,-3.4859161376953125,-4.7733283042907715,1.7473583221435547,0,0.12566643384714515,-1.4525561298403882,23.248239517211914,1.376073187895848,22.684858322143555,1.715330452771223,22.970951080322266,0.12566643384714515
4323,2010-10-12,23.37587928771973,23.573944091796875,22.47359275817871,22.78609275817871,5194019.0,0.01123375506258717,1.2321398170646773,-7.444398969593419,68.18950062142773,73.9186067384129,-0.34424260009929597,-1.350947935237695,-2.6304146443570566,-4.710279699109304,21.682879561524427,1.100351333618164,1.2712851893499284,1.0985904693603565,-0.7488235172227249,2.946004455943438,0.17488347606881405,2.022297462651899,0.1985996616363508,81.99985786122781,13.744556395286253,0.923706993291541,10,-0.3191003799438512,-1.5074815750122106,-3.301054954528812,-4.731513500213627,2.2315139770507812,1,0.08661272765236494,1.7307804491853827,23.11619758605957,-1.4525561298403882,23.248239517211914,1.376073187895848,22.684858322143555,0.08661272765236494
4324,2010-10-13,23.79841423034668,24.146127700805664,23.4375,23.60915565490723,2668237.0,0.018075681236466856,-1.6611632404555547,0.3208933503224183,77.22599918969578,73.17559594661648,-0.6702860725610726,-1.6358445049278387,-2.9989756371539116,-5.059548167813599,21.931630729532003,0.770248413085934,1.3286259406851073,1.380500411987306,-0.48114141910734887,3.242142243081961,0.4496794964399804,2.311321327534632,-1.3248214721679688,79.21039126914437,5.905884421959001,0.9308209155473274,10,-0.4885540008544922,-1.6769351959228516,-3.7235898971557617,-5.154048442840576,2.372360229492191,2,0.08489004324119231,1.2321398170646773,23.37587928771973,1.7307804491853827,23.11619758605957,-1.4525561298403882,23.248239517211914,0.08489004324119231
4325,2010-10-14,23.657569885253906,23.943662643432614,23.48151397705078,23.79841423034668,1955056.0,-0.0059182239509544265,1.142845140550192,-0.7441900308387055,70.28911713787124,72.43233576640475,-0.5045287338966169,-1.3529084043002015,-2.8110662759405187,-4.845301696673825,22.86181453641123,0.4621486663818324,1.278571081064765,1.1054131507873528,-0.7039099767762984,2.914736278351004,0.2007515870055272,2.0100747145691784,-1.1839771270751953,70.78938065207723,-0.5117549229356655,0.9046615637818253,10,-0.34770965576171875,-1.5316886901855469,-3.5288286209106445,-5.013204097747803,2.698064804077145,3,0.09488373330495392,-1.6611632404555547,23.79841423034668,1.2321398170646773,23.37587928771973,1.7307804491853827,23.11619758605957,0.09488373330495392
4326,2010-10-15,23.851232528686523,24.128520965576172,23.345069885253906,23.956865310668945,3522509.0,0.008186075085984568,2.490194412344504,0.7499966144387417,69.56076784733354,71.43017628604005,-0.6252539442625213,-1.391189349336127,-2.963808038522558,-4.959474200822459,23.90916545707326,0.7834510803222656,1.227977641871604,1.1551497459411628,-0.5816649475070825,2.891964439389408,0.28674239921704014,2.0235570926652855,-1.344189071655272,82.3683700350101,12.35791387261169,0.8684073467241233,10,-0.5413722991943359,-1.725351333618164,-3.7224912643432617,-5.20686674118042,2.8873233795166016,4,0.06348031953835753,1.142845140550192,23.657569885253906,-1.6611632404555547,23.79841423034668,1.2321398170646773,23.37587928771973,0.06348031953835753
4327,2010-10-18,23.82922554016113,24.07130241394043,23.71478843688965,23.930458068847656,1710589.0,-0.0009226772033238406,-1.1599921419533024,0.9583438662381616,64.2688504484247,69.59679662468025,-0.5145254426829808,-1.2327141756628137,-2.9012854234443246,-4.859546940816198,24.516911225162648,0.35651397705078125,1.123983240160186,1.0063821792602496,-0.6685315351765233,2.6812958936970226,0.1689253220418614,1.843839036478638,-1.28940039825439,81.05258356236223,13.63803960439887,0.8374568572183866,10,-0.5193653106689418,-1.7033443450927699,-3.6927814483642543,-5.184859752655026,2.539611816406257,0,0.06686366704534752,2.490194412344504,23.851232528686523,1.142845140550192,23.657569885253906,-1.6611632404555547,23.79841423034668,0.06686366704534752
4328,2010-10-19,23.48591423034668,23.84683036804199,23.191020965576172,23.42869758605957,2469891.0,-0.014407153486203028,-1.4628106869135316,-0.5652001884126038,59.30357572299577,68.14802463021107,-0.18516665834577495,-0.7657375015820165,-2.527565190618695,-4.4545601127069645,24.657976362529084,0.6558094024658168,1.0726862903897754,0.5596378326416023,-1.0014250986904791,2.1207007639736837,-0.22089363302443843,1.340169298307643,-0.9139630372619614,30.875425111482553,-32.341872269340385,0.7805314656660411,10,-0.1760540008544922,-1.3600330352783203,-3.3494701385498047,-4.841548442840576,3.3274650573730504,1,0.05865820952698386,-1.1599921419533024,23.82922554016113,2.490194412344504,23.851232528686523,1.142845140550192,23.657569885253906,0.05865820952698386
4329,2010-10-20,23.89084434509277,24.20334434509277,23.600351333618164,23.60475349426269,1875309.0,0.017241403113993803,-3.089541426815934,5.0001333422228145,59.08094817253564,67.15784272126774,-0.49828776282623366,-1.0340676172401544,-2.876321559221349,-4.78921169651267,24.822085014446355,0.7174301147460902,1.0316469135400723,0.8441894531249972,-0.6164286643223882,2.3048075705723825,0.11388039440130271,1.5744985118486916,-1.2874096218536337,69.13041757968446,8.112492405643607,0.7303090587236934,10,-0.5523757934570277,-1.7363548278808594,-3.5827455520629847,-5.246478557586666,2.7904930114746165,2,0.07184965482521033,-1.4628106869135316,23.48591423034668,-1.1599921419533024,23.82922554016113,2.490194412344504,23.851232528686523,0.07184965482521033
4330,2010-10-21,23.816020965576172,24.15493011474609,23.58714866638184,23.94806289672852,2582355.0,-0.003131885103590637,1.080637720867816,-0.46153846153847394,60.87937245889534,66.19530100038551,-0.2750604850399938,-0.7772381100303036,-2.74120463748595,-4.638068597183917,25.838926716643186,0.5677814483642507,0.922887389954731,0.6285210609436049,-0.5080904025699056,1.7651325244571154,0.060215329186849686,1.1968267927003602,-1.1485898574628912,61.7391648406311,1.2700776243791196,0.5683057317567558,10,-0.4775524139404297,-1.6615314483642614,-3.3692779541015625,-5.171655178070068,2.566020965576172,3,0.09887266633104974,-3.089541426815934,23.89084434509277,-1.4628106869135316,23.48591423034668,-1.1599921419533024,23.82922554016113,0.09887266633104974
4331,2010-10-22,23.79401397705078,23.96566963195801,23.683979034423828,23.96566963195801,2688458.0,-0.0009240413651465662,2.282042734757731,1.300008667013339,61.29396886671483,65.56578894065495,-0.18717756424300447,-0.6360071379475087,-2.6538018053030115,-4.556734808886354,26.32365686341579,0.28169059753418324,0.8775472413861785,0.5101232528686523,-0.47103099663980075,1.4912775023771054,0.019546128114427574,1.0007003776228771,-1.0651463394583196,59.56525589308714,-1.1314651498201371,0.49057712475422594,10,-0.45554542541503906,-1.3644371032714844,-3.3362674713134766,-5.149648189544678,2.7640857696533203,4,0.10765819986282854,1.080637720867816,23.816020965576172,-3.089541426815934,23.89084434509277,-1.4628106869135316,23.48591423034668,0.10765819986282854
4332,2010-10-25,23.886444091796875,24.20334434509277,23.79401397705078,23.96126747131348,2853632.0,0.0038845952950705698,-2.1525314177848993,0.4358923075213735,56.33802582451516,64.24895840766467,-0.17752698186344418,-0.6249382118665565,-2.6757177880201937,-4.595866706945202,26.530894360412134,0.40933036804198863,0.8779785367107955,0.5165058135986342,-0.34639332392394095,1.3794049511212094,0.08505624483734664,0.9479553823599218,-1.0985973859044016,68.6957488379632,10.243849459557339,0.4314495687612884,10,-0.18926143646240234,-1.4018497467041016,-3.4892168045043945,-5.132042407989502,3.9568653106689453,0,0.11940294693699216,2.282042734757731,23.79401397705078,1.080637720867816,23.816020965576172,-3.089541426815934,23.89084434509277,0.11940294693699216
4333,2010-10-26,23.683979034423828,23.97447204589844,23.35827445983887,23.692781448364254,5206742.0,-0.0084761489234213,1.15384564100681,0.11764256035070784,61.28132578331813,62.47732802917826,0.08184494787882812,-0.36893922079001484,-2.407752313964018,-4.324083776571847,26.0318286847456,0.6161975860595703,0.8198505832925314,0.26804609298705984,-0.556074494872167,1.0921666808462867,-0.14401420094255357,0.6801063869166732,-0.8395124229633417,38.54173249672721,-21.794090444164738,0.41206029392961296,10,0.013203620910644531,-1.1993846893310547,-3.2471394538879395,-4.5246477127075195,5.044013977050781,1,0.11336179272246483,-2.1525314177848993,23.886444091796875,2.282042734757731,23.79401397705078,1.080637720867816,23.816020965576172,0.11336179272246483
4334,2010-10-27,24.29577445983887,24.35739326477051,23.067781448364254,23.367076873779297,6247091.0,0.025831614887254384,1.4518845293980027,-105.50487540632685,73.10606558022883,62.790322300551324,-0.505096937649224,-0.9040238810433117,-2.960770151980139,-4.855834460331948,25.584698047941735,1.289611816406257,0.8047203457983798,0.8017165184021025,-0.045832047303466794,1.6492650841076717,0.3779422355493196,1.2254908012548853,-1.3969527390330931,95.22191064413842,27.853730684653897,0.4237742828527845,10,-0.5831871032714879,-1.7341556549072301,-3.7940130233764684,-4.949382781982425,4.942781448364254,2,0.10362315603655614,1.15384564100681,23.683979034423828,-2.1525314177848993,23.886444091796875,2.282042734757731,23.79401397705078,0.10362315603655614
4335,2010-10-28,24.57306289672852,24.621479034423828,24.172534942626953,24.52904891967773,3059248.0,0.011413031403794571,5.374952602784248,0.04739322865857536,70.70150790192595,62.91707119550604,-0.7139448245668305,-1.1278640983124255,-3.180522757050351,-5.049598940230627,24.744261149766526,0.448944091796875,0.7688562542493855,1.0083623886108448,0.04973408590923967,1.96699069131245,0.5290482372600422,1.4876765399616474,-1.5867268832848573,96.88381200243093,27.987621568926173,0.47931415135080174,10,-0.7284326553344762,-1.8794012069702184,-4.011882781982425,-4.980193138122562,4.595071792602532,3,0.08579616097102605,1.4518845293980027,24.29577445983887,1.15384564100681,23.683979034423828,-2.1525314177848993,23.886444091796875,0.08579616097102605
4336,2010-10-29,24.69630241394043,24.832746505737305,24.33538627624512,24.476232528686523,2140451.0,0.005015228167926766,1.0178601829353082,4.999999999999193,74.7586093122951,64.08259995815831,-0.7875211836495986,-1.1751193823131878,-3.2179256021255185,-5.0865552009345585,24.319288348787165,0.49736022949218395,0.6486190624996269,1.0451142311096184,0.005050037647404082,2.085178424571833,0.5250821343785113,1.5651463278407256,-1.6285209655761754,92.26930350678123,20.47559032146927,0.5200320967311066,10,-0.7460384368896484,-1.582305908203125,-4.135122299194336,-4.971390724182129,4.234155654907227,4,0.068258781778618,5.374952602784248,24.57306289672852,1.4518845293980027,24.29577445983887,1.15384564100681,23.683979034423828,0.068258781778618
4337,2010-11-01,24.66549301147461,25.07922554016113,24.48063468933105,24.88556289672852,2636883.0,-0.0012475309845748628,-1.0298559592261525,-1.0000000000000162,71.76821403987977,65.46755977114542,-0.6991336626674816,-1.0610930216785235,-3.103415067035897,-4.978885749875516,23.99556576900006,0.5985908508300781,0.6001236724666263,0.9269369125366218,-0.14686774055543594,2.0007415656286796,0.39003458599059115,1.4638392390826525,-1.4212150573730504,79.43106992762986,8.559543838400629,0.5369023265460294,11,-0.5919895172119176,-1.1927814483642578,-3.9964780807495117,-4.832746505737305,4.823944091796875,0,0.07673095098277716,1.0178601829353082,24.69630241394043,5.374952602784248,24.57306289672852,1.4518845293980027,24.29577445983887,0.07673095098277716
4338,2010-11-02,24.771127700805664,24.98679542541504,24.6875,24.850351333618164,1507472.0,0.00428269117839708,-1.4285670066395308,0.35999306638931644,68.38605148852963,66.50146013958918,-0.6741866874824751,-1.1201642455862029,-3.113172429112254,-5.0064064115619225,23.190298603874897,0.3213024139404297,0.5473026120131728,0.966550445556642,-0.1917775516293716,2.1248784427426557,0.3873864469636352,1.5457144441496489,-1.3066560363769568,84.68275401678038,14.251937583458243,0.5791639985930075,11,-0.6976242065429723,-1.2059869766235352,-3.904049873352051,-4.740318298339844,4.784330368041992,1,0.12402268232464175,-1.0298559592261525,24.66549301147461,1.0178601829353082,24.69630241394043,5.374952602784248,24.57306289672852,0.12402268232464175
4339,2010-11-03,24.96038627624512,25.03521156311035,24.520246505737305,24.84154891967773,2180211.0,0.0076402890383266975,2.836038788051007,-1.50002407550086,74.18299103207292,67.97963998105337,-0.7775428761401812,-1.2150327625590798,-3.1839316832818483,-5.122122949846101,23.047175530771145,0.5149650573730469,0.5410666354269082,1.0563372611999533,-0.14157821614636035,2.254252738546267,0.4573795225267965,1.6552949998731101,-1.3021441467285229,86.89307419320303,15.825701227164217,0.5989577386731565,11,-0.886882781982429,-1.1839771270751989,-3.8600339889526403,-4.696302413940433,4.485036849975582,2,0.1509434466891697,-1.4285670066395308,24.771127700805664,-1.0298559592261525,24.66549301147461,1.0178601829353082,24.69630241394043,0.1509434466891697
4340,2010-11-04,25.757041931152344,25.871479034423828,25.255281448364254,25.255281448364254,1936198.0,0.0319167999281087,-1.456142351568211,4.222245405665454,78.9051936563186,69.93644273545378,-1.4191482899715488,-1.865365341955652,-3.8508132973366287,-5.857356654434664,23.378604099769834,0.9110927581787074,0.6062657965933305,1.6993837356567383,0.37818027495368156,3.020587196359795,1.0387820053052081,2.3599854660082684,-1.9282817923584012,92.55011764998042,21.96576361083376,0.6606017303515288,11,-1.2874116897583008,-1.5845060348510742,-4.470729827880859,-5.444541931152344,3.666372299194336,3,0.13516746163463744,2.836038788051007,24.96038627624512,-1.4285670066395308,24.771127700805664,-1.0298559592261525,24.66549301147461,0.13516746163463744
4341,2010-11-05,26.082746505737305,26.095951080322266,25.67781639099121,25.77904891967773,3860355.0,0.01264526320435233,1.5333302517463931,0.6052640582057071,81.29583147473396,72.70953225214477,-1.548941971828004,-2.0741715566638277,-4.034891550907616,-6.117224260972009,23.556778849463704,0.4181346893310547,0.6604423634866343,1.883362960815429,0.33855155342967436,3.4281743682011836,1.1109572571225534,2.6557686645083045,-1.9680057215551798,99.18253942951335,28.686284773393425,0.7724057036928766,11,-1.500880241394043,-1.7979745864868164,-4.493838310241699,-5.495159149169922,3.6047534942626953,4,0.11829230418334458,-1.456142351568211,25.757041931152344,2.836038788051007,24.96038627624512,-1.4285670066395308,24.771127700805664,0.11829230418334458
4342,2010-11-08,26.021127700805664,26.08714866638184,25.682218551635746,25.94630241394043,2720947.0,-0.0023624354482028043,2.9148794925223167,0.24638090752080102,88.19633388392901,75.7000887077682,-1.2881355433302666,-1.8801609290289605,-3.841928913469115,-5.990371995103288,23.744582384029517,0.40493011474609375,0.7212751538740605,1.6764976501464837,0.018399192636167072,3.3345961076568003,0.8474484213913236,2.5055468789016437,-1.5893932692411177,95.25143350324346,18.92783045878754,0.8290492287551585,11,-1.4392614364624023,-1.7363557815551758,-4.365097999572754,-5.371919631958008,3.978872299194336,0,0.11180646747880618,1.5333302517463931,26.082746505737305,-1.456142351568211,25.757041931152344,2.836038788051007,24.96038627624512,0.11180646747880618
4343,2010-11-09,25.40052795410156,26.13556289672852,25.206865310668945,26.082746505737305,2562362.0,-0.023849840554177493,1.357545253606598,-9.117486617384703,71.35742066813563,75.50579482864673,-0.44526078298783034,-1.1595532938986288,-3.0827116912470807,-5.309031417076589,24.41509686680787,0.9286975860595739,0.7773365664833811,0.9546654701232882,-0.7016215683726088,2.610952508619185,0.12652195087533968,1.7828089893712367,-0.7025188587357789,54.49591505872623,-21.798311694856217,0.8281435192479488,11,-0.24647903442382457,-1.0959501266479457,-3.744498252868649,-4.553256988525387,5.743837356567386,1,0.16097732915467478,2.9148794925223167,26.021127700805664,1.5333302517463931,26.082746505737305,-1.456142351568211,25.757041931152344,0.16097732915467478
4344,2010-11-10,25.818662643432614,25.871479034423828,25.17165565490723,25.444541931152344,2444445.0,0.01646165347770001,1.9174290042102353,-0.5483883593948683,75.82293368276743,76.07484213762912,-0.6980652418211477,-1.4952373493030713,-3.3600459728349215,-5.66696136788951,24.492507150714015,0.699823379516598,0.8749065882139746,1.2717877388000467,-0.4628096168821685,3.006385094482262,0.4044890609589409,2.1390864166411525,-0.861893863821539,67.12336627981682,-10.557084468474187,0.8672986778411076,11,-0.5831880569457937,-1.5140848159790004,-4.1043138504028285,-4.8327474594116175,5.453344345092777,2,0.14473233865835256,1.357545253606598,25.40052795410156,2.9148794925223167,26.021127700805664,1.5333302517463931,26.082746505737305,0.14473233865835256
4345,2010-11-11,25.90228843688965,26.100351333618164,25.435739517211914,25.519365310668945,1546550.0,0.0032389668904213575,-1.416002773444271,1.0235282721632342,76.75977469693362,76.29719384703341,-0.6406868460259361,-1.4778416350351904,-3.328510211597159,-5.678181008041442,24.665599279133104,0.66461181640625,0.9865414616599963,1.2431776046752923,-0.5389723265355002,3.0253275358860847,0.3521026390698978,2.1342525702806867,-0.7333367161974351,75.7990759154271,-4.000450047522435,0.8910749656053957,11,-0.5941896438598633,-1.5977106094360352,-4.0305891036987305,-4.909770965576172,5.743839263916016,3,0.13678848098552465,1.9174290042102353,25.818662643432614,1.357545253606598,25.40052795410156,2.9148794925223167,26.021127700805664,0.13678848098552465
4346,2010-11-12,25.36531639099121,25.88468360900879,25.15404891967773,25.66021156311035,1918022.0,-0.020730679731513213,-1.0368107619503273,-0.7701158585788147,66.86746070593352,75.75266569881715,0.001301679024386715,-0.8660237307710084,-2.694431082499456,-5.073087717721052,24.459538427110246,0.7482395172119176,0.9949907824679869,0.6305013656616225,-1.1357145556366888,2.396717286959934,-0.25260659498753313,1.5136093263107782,0.7702465057373082,21.52465234863875,-57.214131185120706,0.8831079606491558,11,-0.03741168975830078,-1.0607385635375977,-3.2042245864868164,-4.372798919677734,6.5713043212890625,4,0.15998609190606228,-1.416002773444271,25.90228843688965,1.9174290042102353,25.818662643432614,1.357545253606598,25.40052795410156,0.15998609190606228
4347,2010-11-15,25.422534942626953,25.91549301147461,25.369718551635746,25.45334434509277,2240192.0,0.0022557791416339956,-7.000083875026576,0.10447577776339265,70.5088235929411,75.98852926597398,0.07013844270132807,-0.840866916973134,-2.6758553601718873,-5.05525733996636,24.25582798569106,0.5501766204833984,1.0079057172326387,0.608054447174073,-1.1296783988354626,2.3457872931836086,-0.2608119758306948,1.4769208701788408,0.6933976745605506,27.35427403244503,-54.136483113142816,0.8688664230047677,11,-0.09463024139404297,-1.1179571151733398,-3.0765843391418457,-4.430017471313477,6.390844345092777,0,0.16776317023452347,-1.0368107619503273,25.36531639099121,-1.416002773444271,25.90228843688965,1.9174290042102353,25.818662643432614,0.16776317023452347
4348,2010-11-16,24.863555908203125,25.9419002532959,24.70070457458496,25.448944091796875,5305120.0,-0.021987541198598803,-1.7246364675489978,19.000309540025714,56.78233136617216,74.05512263642945,0.7192433283193118,-0.18275657719284055,-2.0346633088197166,-4.421117628950611,24.525464539349322,1.2411956787109375,0.9863722789506255,-0.019806671142578836,-1.6411169667924952,1.6015036245073375,-0.8304618189675352,0.7908484766823776,1.2331390350341849,11.6351738441957,-65.304772130957,0.8106551478249574,11,0.5545778274536133,-0.5589780807495117,-2.3877639770507812,-3.8710384368896484,7.328346252441406,1,0.20658525718367704,-7.000083875026576,25.422534942626953,-1.0368107619503273,25.36531639099121,-1.416002773444271,25.90228843688965,0.20658525718367704
4349,2010-11-17,25.60739326477051,25.809858322143555,24.95598602294922,24.98239326477051,2752982.0,0.029916772939222902,-1.5194867321383083,-1.0676676050463976,61.11636114218991,72.07858569041515,0.08586523327538487,-0.834168971421331,-2.6714761148643227,-5.087165637417552,24.396722593662,0.9463024139404297,1.0075333931818413,0.6382032394409229,-0.9431269523604264,2.2195334312422723,-0.15246185645975174,1.4288683353415976,0.43346206372070384,64.77982278984733,-9.239248934615134,0.7906650959006751,11,-0.18925952911377308,-1.0057210922241246,-3.144804954528812,-4.504839897155765,6.166374206542969,2,0.21622552473999557,-1.7246364675489978,24.863555908203125,-7.000083875026576,25.422534942626953,-1.0368107619503273,25.36531639099121,0.21622552473999557
4350,2010-11-18,26.17077445983887,26.82218360900879,25.77464866638184,25.89348602294922,4358605.0,0.022000724136315597,-3.0683879713618385,0.4436614990234432,64.47709652046893,70.20983736216348,-0.4611511517553666,-1.2775957332277947,-3.113120158309613,-5.553511645606012,24.731989603337716,1.2147903442382777,1.0617212648815624,1.0838467597961454,-0.48657977667041763,2.6542732962627085,0.2986334915628639,1.869060028029427,-1.4700698852539098,69.29457521851803,-2.3161639066339177,0.7852132682332812,11,-0.40933036804199574,-1.2257919311523473,-3.455104827880863,-4.815139770507816,5.246479034423821,3,0.1949209617970904,-1.5194867321383083,25.60739326477051,-1.7246364675489978,24.863555908203125,-7.000083875026576,25.422534942626953,0.1949209617970904
4351,2010-11-19,26.35563468933105,26.58450698852539,25.88908576965332,26.060739517211914,2854314.0,0.00706361325973992,-1.179311540277703,1.0634961032886192,66.107384136284,67.75550961242514,-0.6741225983317136,-1.3288360443045377,-3.174423026048867,-5.638222448043603,25.085374858816344,0.6954212188720703,1.0941918709328036,1.1406259536743129,-0.4034311867649052,2.684683094113531,0.3685973834547056,1.91265452389392,-1.612500534057613,78.00831815411044,7.081657263287212,0.7720285702196087,11,-0.5941905975341761,-1.4106521606445277,-3.6377639770507777,-4.9999999999999964,5.545772552490238,4,0.20073479822575635,-3.0683879713618385,26.17077445983887,-1.5194867321383083,25.60739326477051,-1.7246364675489978,24.863555908203125,0.20073479822575635
4352,2010-11-22,26.738555908203125,26.84859275817871,26.14876747131348,26.25,3584989.0,0.014529007682257955,-1.0254820670505276,1.6567104327016564,67.80875297172521,67.36121320171287,-1.0555799593057884,-1.567494787737246,-3.4452357685609343,-5.923232537632089,25.271203985569546,0.6998252868652308,1.0429490073114813,1.3809415817260735,-0.17326622358093502,2.935149387033082,0.6038376790725692,2.1580454843795778,-1.9538407638549806,94.8769749367736,24.62912473769518,0.777103902653505,11,-0.9639072418212891,-1.7803688049316406,-4.020685195922852,-5.38292121887207,5.334506988525398,0,0.19440334855490216,-1.179311540277703,26.35563468933105,-3.0683879713618385,26.17077445983887,-1.5194867321383083,25.60739326477051,0.19440334855490216
4353,2010-11-23,26.368837356567386,26.720951080322266,26.18837928771973,26.43926048278809,3180118.0,-0.013827169758345526,-1.4693870331555556,-0.14414548066712474,62.345677773921324,65.8637403229522,-0.5968245168914272,-1.0396221304000726,-2.9614205441686785,-5.4521906533133055,26.263604320435118,0.5501766204833949,0.9344782626152828,0.8769801139831586,-0.5248992824472793,2.2788595104135965,0.1760404157679396,1.5779198121983775,-1.5015671076660198,74.65107818327876,6.2398676673174265,0.7009396982152183,11,-0.5941886901855504,-1.410650253295902,-3.650966644287113,-5.013202667236332,5.479755401611325,1,0.20647637427200904,-1.0254820670505276,26.738555908203125,-1.179311540277703,26.35563468933105,-3.0683879713618385,26.17077445983887,0.20647637427200904
4354,2010-11-24,26.81337928771973,27.5044002532959,26.456865310668945,26.51408576965332,4029846.0,0.016858609469242447,-4.063803499972339,-4.2499322896918335,59.86841284667519,63.986922339590144,-0.9894818785632147,-1.355371252911187,-3.2883206846004427,-5.782026994336309,27.110458760457202,1.135562896728512,0.8194316801127357,1.1956418037414593,-0.2061542276169348,2.5974378350998535,0.49474378806226227,1.8965398194206564,-1.8668561384472682,60.05085523239927,-5.087721415050993,0.7008980156791972,11,-0.7108268737793004,-1.527288436889652,-4.095508575439457,-5.457744598388675,5.4753513336181605,2,0.2005910114950753,-1.4693870331555556,26.368837356567386,-1.0254820670505276,26.738555908203125,-1.179311540277703,26.35563468933105,0.2005910114950753
4355,2010-11-26,26.681337356567386,26.804576873779297,26.46566963195801,26.65493011474609,1728083.0,-0.004924479295782658,1.4838716441486834,0.08823192026309339,55.80204058843847,62.75743121542403,-0.8217234603659129,-1.114421226180621,-3.0373201560784757,-5.550554741053848,27.694006142491567,0.34770965576171875,0.8115532500158622,0.9581861495971715,-0.42985003794136745,2.3462223371357105,0.26416805582790204,1.652204243366441,-1.5813415810535183,49.046275195125915,-11.299102892808108,0.6940180937692698,11,-0.5787849426269567,-1.3952465057373082,-3.9348583221435582,-5.297094345092777,5.2332763671875,4,0.19086112688772827,-4.063803499972339,26.81337928771973,-1.4693870331555556,26.368837356567386,-1.0254820670505276,26.738555908203125,0.19086112688772827
4356,2010-11-29,26.382041931152344,26.505281448364254,25.801055908203125,26.46566963195801,3618387.0,-0.011217407186726813,7.648692332017996,-3.166847237269055,53.3441965271948,60.85025043034111,-0.4057025552219109,-0.7192346035029331,-2.62009130370501,-5.156636062390305,27.631536586005435,0.8802814483642614,0.7363177512333934,0.5746037483215325,-0.7543605363180106,1.9035680329610756,-0.08987839399824082,1.2390858906413058,-1.1377818869715526,34.10854796465568,-20.92002732688242,0.6644821423197719,11,-0.27948951721191406,-1.0959510803222656,-3.6355628967285156,-4.997798919677734,5.827465057373047,0,0.19085753772397318,1.4838716441486834,26.681337356567386,-4.063803499972339,26.81337928771973,-1.4693870331555556,26.368837356567386,0.19085753772397318
4357,2010-11-30,26.5580997467041,26.681337356567386,26.003520965576172,26.04313468933105,3259184.0,0.006673396093115347,-1.2814706864230623,-6.157828714790521,61.68889974295637,61.39542469442824,-0.45118805246501026,-0.7865604504255259,-2.6840964751809295,-5.243395129663536,27.363771454560588,0.6778163909912145,0.6509932996893895,0.6560312271118178,-0.5979770686852035,1.9100395229088392,0.02902707921330716,1.2830353750103285,-1.1782312899764023,44.44455642113538,-10.2113985925264,0.6270041478985116,11,-0.32790660858154297,-1.2720088958740234,-3.674077033996582,-5.173856735229492,5.3433074951171875,1,0.2011931405514169,7.648692332017996,26.382041931152344,1.4838716441486834,26.681337356567386,-4.063803499972339,26.81337928771973,0.2011931405514169
4358,2010-12-01,27.84330940246582,27.957746505737305,27.011444091796875,27.04225349426269,3459347.0,0.048392380027912685,-1.1938800327223684,1.5555539094040483,67.39787599642571,62.093370789343325,-1.4184328104648323,-1.9286940781305688,-3.8439819414267973,-6.430434088855485,27.49093765018048,1.3996467590332031,0.679957156218645,1.787631797790528,0.37438441098403885,3.2008791845970173,1.0810081043872835,2.4942554911937727,-2.3359690379440288,94.69385625354307,39.8958744689191,0.7066236934032454,12,-0.97711181640625,-2.330545425415039,-4.752420902252197,-6.459066390991211,2.95334625244141,2,0.15191274259546583,-1.2814706864230623,26.5580997467041,7.648692332017996,26.382041931152344,1.4838716441486834,26.681337356567386,0.15191274259546583
4359,2010-12-02,28.72799301147461,29.005281448364254,27.975351333618164,27.975351333618164,4021667.0,0.03177365148018074,-1.7368405047123456,0.9395619833136459,71.34308696467711,62.85625861647757,-2.027076840406341,-2.6526483688799303,-4.592605725466367,-7.22598600229918,28.218562576873047,1.161972045898434,0.7214783928181703,2.483935070037841,0.7236188693025127,4.244251270773169,1.6037769696701787,3.3640931704055035,-3.024620155655576,91.3461635763723,37.5851741112248,0.8801581003676638,12,-1.324824333190918,-2.691461563110355,-5.637104511260986,-7.34375,2.5704212188720703,3,0.1086257486019877,-1.1938800327223684,27.84330940246582,-1.2814706864230623,26.5580997467041,7.648692332017996,26.382041931152344,0.1086257486019877
4360,2010-12-03,29.238555908203125,29.33538627624512,28.507923126220703,28.507923126220703,2434448.0,0.017772313454844646,-1.2650589199659683,0.9707578034520946,79.37249930788451,64.33016030221096,-2.298414388215768,-3.0451373691716945,-4.942762642596097,-7.648252057618766,28.158215073914505,0.8274631500244176,0.9088838340097318,2.82042226791382,0.6274826954011097,5.01336184042653,1.723952481657463,3.9168920541701766,-3.20499219312957,97.26029097569509,37.793155140731635,1.0964697862563553,12,-1.670334815979004,-2.48459529876709,-6.101452827453613,-7.777288436889648,1.7913742065429652,4,0.10432029279117083,-1.7368405047123456,28.72799301147461,-1.1938800327223684,27.84330940246582,-1.2814706864230623,26.5580997467041,0.10432029279117083
4361,2010-12-06,29.16813468933105,29.436620712280273,28.96126747131348,29.198944091796875,1957782.0,-0.0024085053684992364,-1.138611312529784,-0.042168108556844226,78.34778554240168,65.50116392117502,-1.9971013488393972,-2.8793401128138,-4.737399276868228,-7.488274018645733,27.907392211757315,0.4753532409667933,1.03216152299645,2.5957316398620556,0.09029695423109274,5.101166325493018,1.343014297046576,3.848448982677535,-2.738352266916909,92.17948668089302,27.46677588151259,1.2527173428154807,12,-1.549296379089352,-2.282131195068356,-5.898988723754879,-7.574824333190914,1.6857376098632848,0,0.09416025617258361,-1.2650589199659683,29.238555908203125,-1.7368405047123456,28.72799301147461,-1.1938800327223684,27.84330940246582,0.09416025617258361
4362,2010-12-07,28.930458068847656,29.57746505737305,28.873239517211914,29.502641677856445,3209427.0,-0.008148502570180849,-1.0512796295421882,18.57172042344861,82.35295545723251,67.72419477487625,-1.5821900757155944,-2.5429043088999883,-4.374408780187462,-7.146403675654252,27.672204236897475,0.7042255401611364,1.0963540923091628,2.212588500976562,-0.4882894414194183,4.913466443372542,0.86214952977857,3.5630274721745536,-2.0797182858522554,74.78559227671334,3.2201760858457362,1.3504389711979907,12,-1.2411975860595703,-1.9014081954956055,-5.398327827453613,-7.231513977050781,1.3820419311523438,1,0.11334244732227794,-1.138611312529784,29.16813468933105,-1.2650589199659683,29.238555908203125,-1.7368405047123456,28.72799301147461,0.11334244732227794
4363,2010-12-08,29.489437103271484,29.520246505737305,28.96126747131348,29.04489326477051,3054250.0,0.019321471961957437,1.2086933584550024,-0.7769251539223043,81.81819887247794,70.16305988885435,-1.8460976340939297,-2.9300723203078505,-4.81829223864154,-7.600675774451378,28.395487080564813,0.5897884368896484,1.1605629095664156,2.567122077941896,-0.3260736295244797,5.460317785408272,1.1205242242087081,4.013719931675084,-2.2024212763756594,94.50551151292467,21.169588524719288,1.4465978537331872,12,-1.8001766204833984,-2.4405813217163086,-5.716329574584961,-7.667253494262695,1.5008792877197266,2,0.08179098604368495,-1.0512796295421882,28.930458068847656,-1.138611312529784,29.16813468933105,-1.2650589199659683,29.238555908203125,0.08179098604368495
4364,2010-12-09,29.555458068847656,29.73151397705078,29.15933036804199,29.72271156311035,2826368.0,0.0022388004676037188,5.1905096008007074,-0.37623622189137423,80.20425649539536,72.87441721184955,-1.6564426279938829,-2.847795945452809,-4.765084144836617,-7.569397932092571,29.272748616349464,0.5721836090087926,1.193392292047811,2.446303272247313,-0.6240121020244196,5.516618646519046,0.9111455851114449,3.981460959383181,-1.9019703650754742,85.61153770611398,11.278435704836795,1.5351576871358668,12,-1.7891731262207031,-2.4295778274536133,-5.736135959625244,-7.733274459838867,1.8838024139404332,3,0.04199554556617868,1.2086933584550024,29.489437103271484,-1.0512796295421882,28.930458068847656,-1.138611312529784,29.16813468933105,0.04199554556617868
4365,2010-12-10,29.445423126220703,29.65228843688965,29.238555908203125,29.630281448364254,3120819.0,-0.0037229990606348906,2.615400641693404,1.1052583562362228,77.94587336040391,75.6079368599839,-1.2438982905552187,-2.591579804203505,-4.548404078202978,-7.349206752722516,29.9352586873821,0.41373252868652344,1.3005320200324597,2.15911159515381,-1.0247756843083131,5.342998874615933,0.5671679554227502,3.75105523488487,-1.4178906932583715,66.6667407435392,-6.903985787724466,1.591943639731061,12,-1.5779056549072266,-2.229313850402832,-5.5204668045043945,-7.623239517211914,1.2764072418212855,4,0.06292968167524537,5.1905096008007074,29.555458068847656,1.2086933584550024,29.489437103271484,-1.0512796295421882,28.930458068847656,0.06292968167524537
4366,2010-12-13,29.42341423034668,29.79313468933105,29.33098602294922,29.603872299194336,1988454.0,-0.0007474470915116438,-1.5301414921944148,0.9761966177942593,75.97954914660764,77.19578679372293,-0.8326649249493769,-2.371550859710503,-4.411563731161543,-7.2282093639467355,31.229649481408217,0.4621486663818324,1.4125656360973053,1.9341978073120103,-1.2514603236476276,5.119855938271648,0.34136874183219135,3.5270268727918292,-1.0891651194484275,59.80841402475712,-10.610040125129935,1.5928290654798194,12,-1.0211248397827148,-2.176494598388672,-5.102331161499023,-7.205103874206543,0.8802833557128906,0,0.0545999139264568,2.615400641693404,29.445423126220703,5.1905096008007074,29.555458068847656,1.2086933584550024,29.489437103271484,0.0545999139264568
4367,2010-12-14,29.6875,30.03521156311035,29.520246505737305,29.581865310668945,2298582.0,0.00897536117276787,-3.500020834201425,-0.5853697205428486,82.7826088922568,78.90520155992637,-0.6773983731427613,-2.4240137793690266,-4.553821000026012,-7.396317975885911,32.60982403084347,0.6117973327636719,1.5878447524609953,1.9850353240966783,-1.1890958442596826,5.159166492453039,0.3979697399184978,3.5721009082748587,-1.0614737734151873,67.62293626211236,-2.166756212024538,1.5870655841781802,12,-0.6822185516357422,-2.3195419311523438,-5.254180908203125,-7.3569536209106445,0.24207687377929688,1,0.039288330078125044,-1.5301414921944148,29.42341423034668,2.615400641693404,29.445423126220703,5.1905096008007074,29.555458068847656,0.039288330078125044
4368,2010-12-15,30.0,30.36531639099121,29.555458068847656,29.63468360900879,5470294.0,0.010526315789473717,-2.092434587862566,3.4582994781792245,82.32143002237547,80.12501745522619,-0.7283984339877989,-2.4579966536531117,-4.7555183281020135,-7.6157417785487596,35.36903996774836,0.8098583221435547,1.832618368350282,2.0407131195068366,-0.994410354263934,5.075836593277607,0.5231513826214496,3.5582748563922237,-1.0921367061100788,69.70807421981272,-1.259255690509292,1.5175617368853853,12,-0.563380241394043,-2.466989517211914,-5.566680908203125,-7.561619758605957,0.35651397705078125,2,0.01041666666666674,-3.500020834201425,29.6875,-1.5301414921944148,29.42341423034668,2.615400641693404,29.445423126220703,0.01041666666666674
4369,2010-12-16,31.144365310668945,31.21919059753418,29.90316963195801,30.145246505737305,4052112.0,0.03814551035563141,1.2911839225882658,2.7349410800340417,87.55554899289558,81.03424519800521,-1.6695235341639645,-3.337386535996721,-5.758032575593184,-8.649592647443285,38.436181394946765,1.3160209655761683,2.0724049282643833,2.9082298278808594,-0.23191086406455597,6.048370519826275,1.33815948190815,4.478300173853569,-1.9450113973587655,96.22215609631142,21.55325360745549,1.5700703459727083,12,-1.0981502532958984,-3.184417724609375,-6.4150519371032715,-8.686179161071777,-1.161972045898434,3,-0.004946285408004902,-2.092434587862566,30.0,-3.500020834201425,29.6875,-1.5301414921944148,29.42341423034668,-0.004946285408004902
4370,2010-12-17,31.27200698852539,31.412851333618164,30.880281448364254,31.20158576965332,6298211.0,0.004098387511936918,2.0250207196910397,0.07048332843348745,92.3722230596125,82.59251603325086,-1.6521249223502714,-3.2288040001309497,-5.730192285423037,-8.663028454707955,40.417133618339804,0.5325698852539098,2.1908703632817286,2.7808098793029785,-0.4793795860792116,6.040999344685169,1.1507151466118835,4.410904611994074,-1.7165489196777344,93.23470426396041,12.880195884069323,1.6300947326910955,12,-1.1289615631103516,-3.215229034423828,-6.501980781555176,-8.798415184020996,-0.2772884368896449,4,0.00534834538518969,1.2911839225882658,31.144365310668945,-2.092434587862566,30.0,-3.500020834201425,29.6875,0.00534834538518969
4371,2010-12-20,31.646127700805664,31.88380241394043,31.29401397705078,31.58010673522949,2702771.0,0.011963437857299919,1.1788721576696237,0.9375152352320323,92.62535657058196,83.73389393473414,-1.830247104664604,-3.3584411443102056,-5.9594402514639455,-8.922138374115775,42.57890911925736,0.6117954254150391,2.2182612821522767,2.890405941009522,-0.49626956864765503,6.277081450666696,1.1970681861809354,4.583743695838109,-1.7429580688476527,89.94418907926507,4.8388139799759955,1.693337754828587,12,-1.223592758178711,-3.3538742065429688,-6.839789390563965,-9.17253589630127,-0.5941905975341797,0,-0.02920728063484823,2.0250207196910397,31.27200698852539,1.2911839225882658,31.144365310668945,-2.092434587862566,30.0,-0.02920728063484823
4372,2010-12-21,31.936620712280273,32.13028335571289,31.690141677856445,31.90580940246582,2567360.0,0.009179417280402724,1.1052530744808962,0.4666897787022341,91.15043127846491,84.77080864651046,-1.843316146104005,-3.4146099196526727,-6.094441242973517,-9.104462116334602,44.59951629908634,0.48415565490722656,2.1587460340828777,2.9209957122802734,-0.6086867983964979,6.450678222957045,1.1561544569418878,4.685836967618659,-1.637324523925777,92.4786103189007,8.231430103228234,1.764841255338386,12,-1.291813850402832,-3.5211267471313477,-7.120379447937012,-9.119719505310059,-2.169895172119144,1,-0.051130116142589,1.1788721576696237,31.646127700805664,2.0250207196910397,31.27200698852539,1.2911839225882658,31.144365310668945,-0.051130116142589
4373,2010-12-22,31.81337928771973,32.13028335571289,31.663732528686523,32.08626937866211,1765571.0,-0.003858937539786611,1.5853560576033823,-8.856815649374653,86.62481700395003,85.48420425857209,-1.5150835245499863,-3.0172596760681607,-5.822305564163845,-8.88813104984272,46.70858738540831,0.4665508270263672,2.1167384011779617,2.525527191162112,-0.9844112055792245,6.035465587903449,0.7705579927914421,4.280496389532782,-1.1478856658935541,85.77063826543778,2.3214048555651345,1.7549691983706686,12,-1.1289596557617223,-3.3978853225708043,-6.997138023376468,-8.719189643859867,-2.1478862762451207,2,-0.05921415631151139,1.1052530744808962,31.936620712280273,1.1788721576696237,31.646127700805664,2.0250207196910397,31.27200698852539,-0.05921415631151139
4374,2010-12-23,32.19190216064453,32.319541931152344,31.769365310668945,31.83098602294922,1744896.0,0.011898229028153295,-1.272717244856956,-1.3225695973384388,86.19197121852851,86.40043735391926,-1.6542610914034945,-3.1327969650481364,-6.058087485149464,-9.168801759979171,48.16057973826147,0.5501766204833984,2.092108697648193,2.635123920440673,-0.9006328744725778,6.170880715353928,0.8672455229840459,4.4030023178973,-1.233450592041013,91.1315726350971,9.039828601978556,1.7678783974566272,12,-1.36663818359375,-3.55413818359375,-7.3305463790893555,-9.075705528259277,-2.579225540161133,3,-0.057013971228999316,1.5853560576033823,31.81337928771973,1.1052530744808962,31.936620712280273,1.1788721576696237,31.646127700805664,-0.057013971228999316
4375,2010-12-27,31.77376747131348,32.068660736083984,31.59330940246582,32.007041931152344,1504064.0,-0.012988815859481306,1.666677366717492,-0.6463397877647558,79.42338773597277,86.78308608607094,-0.9734908321841758,-2.4386180863918447,-5.494587067403447,-8.657415425925276,49.54679090597828,0.5985927581787109,2.0369028606248065,1.9623677253723173,-1.4321394565187227,5.356874907263361,0.26511413442679554,3.659621316317839,-0.5430978302001961,46.78112306387572,-32.62865558900325,1.6972535909455213,12,-0.8538732528686559,-2.7266721725463903,-6.763864517211918,-8.657570838928226,-2.8389091491699254,0,-0.05637903053707083,-1.272717244856956,32.19190216064453,1.5853560576033823,31.81337928771973,1.1052530744808962,31.936620712280273,-0.05637903053707083
4376,2010-12-28,31.41725349426269,32.007041931152344,31.25880241394043,31.83978843688965,2733443.0,-0.011220387301337897,-1.0238084183265495,1.8113210632609604,77.34747736874625,86.17918258345865,-0.34018154586619076,-1.7766256868016406,-5.000096240099676,-8.213414551537966,52.00048685916936,0.7482395172119141,2.006639146575125,1.3540931701660135,-1.6992338763764998,4.407420216708527,-0.17257035310524316,2.88075669343727,0.902288436889652,14.937793657272296,-62.36947948473144,1.526663523271257,12,-0.47975349426269176,-2.3569545745849574,-6.0640401840209925,-7.957746505737301,-2.4911975860595668,1,-0.013449136879648216,1.666677366717492,31.77376747131348,-1.272717244856956,32.19190216064453,1.5853560576033823,31.81337928771973,-0.013449136879648216
4377,2010-12-29,31.90140724182129,32.02024459838867,31.496479034423828,31.496479034423828,1912570.0,0.015410441515742779,-1.5869551905567147,-0.9583307001308997,76.96844272905753,85.58440621753444,-0.5333547182925891,-1.9393802751401772,-5.337092985241757,-8.606869825387232,54.3951965957151,0.6029911041259801,2.0249193544012165,1.5710815429687486,-1.1023544122814641,4.244517498218961,0.23436356534364222,2.907799520593855,0.3969198989868161,60.58083228292512,-13.949893422054338,1.3367179776251066,12,-0.7900514602661133,-2.8411083221435547,-6.54819393157959,-8.437498092651367,-2.3987655639648438,2,-0.026627983277057066,-1.0238084183265495,31.41725349426269,1.666677366717492,31.77376747131348,-1.272717244856956,32.19190216064453,-0.026627983277057066
4378,2010-12-30,32.07306289672852,32.284332275390625,31.65493011474609,31.76496505737305,2063430.0,0.00538081764249565,-1.3833420003465977,0.7608702820079316,77.49994374798433,84.46711674587765,-0.42468144690529286,-1.8739860931051382,-5.345495282498824,-8.689351677595667,55.80756369585521,0.6294021606445348,2.088600546348246,1.531249523162849,-0.9779682720735821,4.040467318399283,0.2766406255446334,2.7858584207810644,-0.814260482788093,76.76347204715486,3.4842614480403142,1.2546088976182168,12,-0.47315120697022195,-3.0127639770507884,-6.706645011901863,-8.59594917297364,-1.0563373565673935,3,-0.071908858969707,-1.5869551905567147,31.90140724182129,-1.0238084183265495,31.41725349426269,1.666677366717492,31.77376747131348,-0.071908858969707
4379,2010-12-31,31.84859275817871,32.1875,31.77376747131348,32.059860229492195,1318214.0,-0.006998712261207407,-1.2926674593737417,-0.6857155238590648,75.60972734379408,82.60461722189783,-0.10036594071544869,-1.4796013651004642,-4.970068323426489,-8.365987661335808,56.58554097968089,0.4137325286865199,2.1026450119731983,1.1507493972778313,-1.2701093954836509,3.57160819003931,-0.059679999102908,2.3611787936585706,-0.5692797470092756,57.51079187535919,-15.91892239396907,1.2104293963807398,12,-0.05942058563232422,-2.7882938385009766,-6.482174873352051,-8.371479034423828,-0.20246505737304688,4,-0.0685461917667769,-1.3833420003465977,32.07306289672852,-1.5869551905567147,31.90140724182129,-1.0238084183265495,31.41725349426269,-0.0685461917667769
4380,2011-01-03,32.28873062133789,32.676055908203125,32.156688690185554,32.2667236328125,3000403.0,0.013819695786909003,-3.290928000756587,-0.10416647858077563,78.03616172557437,80.98359557245253,-0.4259029058259074,-1.7702741720476993,-5.248610372807619,-8.70177078265763,57.3206803843949,0.8274631500244141,2.1254103819205774,1.4383785247802727,-0.9797055913665602,3.8564626409271057,0.22933646670685448,2.6474205828536874,-0.989317224884033,72.67071216030168,-2.379475915736734,1.2090420580734158,1,-0.3213014602661133,-3.0501747131347656,-6.594408988952637,-8.483713150024414,-0.5809841156005859,0,-0.08287888527541032,-1.2926674593737417,31.84859275817871,-1.3833420003465977,32.07306289672852,-1.5869551905567147,31.90140724182129,-0.08287888527541032
4381,2011-01-04,31.914613723754886,32.68926239013672,31.408451080322266,32.60123062133789,4512874.0,-0.01158660902376174,1.969376046058639,-31.199947997919754,71.33222913170363,78.78157311170126,-0.010835629940142866,-1.2436084852592373,-4.713203717303124,-8.222377111142357,57.46537303407193,1.2808113098144531,1.980616327279229,0.9269376754760792,-1.3990940171730877,3.2529693681252496,-0.23607817084850424,2.0899535218006626,-0.5601346268310579,39.5189080197884,-34.96420726300943,1.1630158463245848,1,0.059418678283687854,-2.6694545745849645,-6.2202920913696325,-8.10959625244141,0.5545749664306676,1,-0.09336648807356307,-3.290928000756587,32.28873062133789,-1.2926674593737417,31.84859275817871,-1.3833420003465977,32.07306289672852,-0.09336648807356307
4382,2011-01-05,32.20950698852539,32.39436721801758,31.78697204589844,31.98063468933105,4586486.0,0.009240069998121436,1.0294103589465684,-0.33333333333334025,71.23520854322571,77.07161661606523,-0.2938507650173463,-1.3494341623381878,-4.843034847986125,-8.407874755949102,57.53425137209578,0.6073951721191371,1.805243372349615,1.0578784942626953,-1.1148049427513413,3.230561931276732,-0.028463224244319463,2.1442202127697136,-0.801055908203125,62.542850930881556,-12.026083874556619,1.086341718507018,1,-0.2354745864868164,-2.8631153106689453,-6.515185356140137,-8.404489517211914,1.8265838623046875,2,-0.10194043272664788,1.969376046058639,31.914613723754886,-3.290928000756587,32.28873062133789,-1.2926674593737417,31.84859275817871,-0.10194043272664788
4383,2011-01-06,31.90140724182129,32.37676239013672,31.81337928771973,32.21390914916992,3050387.0,-0.00956549092210146,-1.3063108786039348,-1.3653985582732402,58.66935413412175,74.01354805113115,0.03134517697642636,-0.8973798027952924,-4.363522836989006,-7.993098441991229,57.606851981094124,0.5633831024169886,1.5773951524781786,0.6291802406311042,-1.4192356407937439,2.677596122055956,-0.3950277000813216,1.65338818134353,-0.49295616149902344,38.48780516861897,-31.964813245400556,1.0242079407124252,1,0.07262516021728516,-2.051054000854492,-6.143265247344971,-7.82130241394043,3.3230648040771484,3,-0.07519309558294884,1.0294103589465684,32.20950698852539,1.969376046058639,31.914613723754886,-3.290928000756587,32.28873062133789,-0.07519309558294884
4384,2011-01-07,30.79665565490723,31.690141677856445,30.440141677856445,31.46566963195801,7938368.0,-0.034630183506945134,1.2362198276156366,2.140831659963013,45.551898297691466,70.25004922465544,1.0251757546480498,0.32161638819501803,-3.1163851588319,-6.794531078312431,56.70269363227079,1.4612655639648438,1.353118218552801,-0.5376312255859332,-2.4368210903505023,1.3615586391786394,-1.4872261579682196,0.4119637067963531,1.8926067352294886,15.851260232685899,-49.58309514163342,0.9495949323822858,1,0.7680463790893519,-0.4643487930297887,-4.607174873352054,-6.434860229492191,4.181337356567379,4,0.007145902065467613,-1.3063108786039348,31.90140724182129,1.0294103589465684,32.20950698852539,1.969376046058639,31.914613723754886,0.007145902065467613
4385,2011-01-10,31.29841423034668,31.60651397705078,29.95598602294922,30.440141677856445,6825088.0,0.016292631935815427,1.238805352319649,-1.282891810831461,46.8221799989541,66.85834951690076,0.5016512692441708,-0.036051301710468664,-3.4759306745389047,-7.201414880378529,55.51815924101633,1.6505279541015625,1.2030895128771313,-0.1285222053527839,-1.807787830543063,1.5507434198374952,-0.9681550179479217,0.7111106072423539,1.3458657455444367,49.11425070340762,-12.673680254362338,0.8396328125951391,1,0.024209976196289062,-0.6998214721679688,-4.578564167022705,-6.412851333618164,4.044897079467773,0,0.01110961941713473,1.2362198276156366,30.79665565490723,-1.3063108786039348,31.90140724182129,1.0294103589465684,32.20950698852539,0.01110961941713473
4386,2011-01-11,31.02993011474609,32.04225540161133,30.761444091796875,31.6373233795166,7389453.0,-0.008578201873891356,-1.2384658078559678,-0.7076927521545348,41.68011114490945,62.93742378532876,0.7927855710291674,0.37835863320635,-3.0693941686987536,-6.825933706678928,54.35578318103143,1.2808113098144531,1.0169047540229066,-0.4773321151733434,-1.884767264053142,0.9301030337064589,-1.1810496896132427,0.22638545926655596,1.5068181030273529,44.04332242919728,-13.28980073439866,0.7037175744399008,1,0.29269409179687855,-0.2486791610717738,-3.868839263916012,-5.979314804077145,4.185737609863278,1,0.02184395480378809,1.238805352319649,31.29841423034668,1.2362198276156366,30.79665565490723,-1.3063108786039348,31.90140724182129,0.02184395480378809
4387,2011-01-12,30.853872299194336,31.55369758605957,30.61179542541504,31.368837356567386,5520051.0,-0.0056738063830859,1.1293491149774701,0.8478280666605965,41.27998524528668,58.9129839516957,0.899182706196548,0.6812041591146496,-2.753490197792395,-6.544573289663909,52.903139813290935,0.9419021606445312,0.8692166198965694,-0.7117085456848145,-1.8775841080662161,0.4541670166965872,-1.2946463268755153,-0.12877076449411362,1.5796454307861367,37.090839468508904,-15.957536167273872,0.5829377811907004,1,0.4687519073486328,-0.07262134552001953,-3.6014513969421387,-5.7526397705078125,4.458627700805664,2,0.052353765366216276,-1.2384658078559678,31.02993011474609,1.238805352319649,31.29841423034668,1.2362198276156366,30.79665565490723,0.052353765366216276
4388,2011-01-13,30.3125,30.95950698852539,29.907569885253906,30.853872299194336,8366413.0,-0.017546332400178888,1.7953198293972898,1.0512796770250679,33.41099073969944,54.224235440129625,1.3014136551704993,1.3145881860985824,-2.0790846546604342,-5.895409334544418,51.070983200831186,1.0519371032714844,0.7351090599183401,-1.2687058448791504,-2.3516645686395634,-0.18574712111873382,-1.810185206759357,-0.7272264829989439,2.0219164616992202,18.9690758494983,-28.05324715414086,0.5414793618802076,1,0.9859161376953125,0.5127649307250977,-2.9533448219299316,-4.826144218444824,3.912853240966804,3,0.12284011054284805,1.1293491149774701,30.853872299194336,-1.2384658078559678,31.02993011474609,1.238805352319649,31.29841423034668,0.12284011054284805
4389,2011-01-14,30.99031639099121,31.183979034423828,30.25968360900879,30.36091423034668,4840723.0,0.022360953104864745,-1.2222288460480217,-1.1626050346151813,43.38779728463665,50.37441716891432,0.5465199003812558,0.6583953683605621,-2.619349961748746,-6.451262137401471,48.58702829349183,0.9242954254150391,0.5775600362082081,-0.5831870079040513,-1.6813128973803444,0.5149388815722418,-1.1322499526421979,-0.03412406316590477,1.1984892761212933,50.72159329515096,3.517207425091648,0.5490629447381464,1,0.30809974670410156,-0.06602001190185547,-3.62125825881958,-5.268485069274902,2.447183609008789,4,0.13662834549627512,1.7953198293972898,30.3125,1.1293491149774701,30.853872299194336,-1.2384658078559678,31.02993011474609,0.13662834549627512
4390,2011-01-18,31.43926048278809,31.45246505737305,30.77904891967773,30.84947204589844,3401638.0,0.014486592719246572,1.1857149490040935,0.9370613476853704,50.18288217746773,48.02448972955477,-0.039776338521157584,0.2346548269213038,-2.9483727168409146,-6.774604694042619,45.973907256382695,0.6734161376953196,0.40124010607684824,-0.14260559082030966,-1.2335882108659497,0.948377029225334,-0.6880969008431315,0.40288571920251215,0.6126710374128983,71.75251744565283,19.6211695132083,0.5454913100228213,1,-0.2882919311523473,-0.4753513336181676,-3.9931778907775914,-5.547975540161136,1.7297534942626918,1,0.11255775340593188,-1.2222288460480217,30.99031639099121,1.7953198293972898,30.3125,1.1293491149774701,30.853872299194336,0.11255775340593188
4391,2011-01-19,30.72183036804199,31.602113723754886,30.63380241394043,31.4876766204834,2676870.0,-0.02281956075712621,-1.0560762046704597,-1.2985101174248732,40.56336773077586,44.61650741706035,0.5483266104431372,0.9268062834801292,-2.127385386200931,-5.931799172249569,43.071219886762925,0.9683113098144567,0.22041703965539838,-0.8138208389282262,-1.9697183209102853,0.3420766430538329,-1.3917695799192522,-0.23587209793719666,1.2014394540621751,48.05189835090899,-2.8862799303191125,0.5779487409910294,1,0.42033576965332387,0.2882938385009801,-3.180016994476315,-4.6192770004272425,3.147008895874027,2,0.15042986978340656,1.1857149490040935,31.43926048278809,-1.2222288460480217,30.99031639099121,1.7953198293972898,30.3125,0.15042986978340656
4392,2011-01-20,30.30369758605957,30.58978843688965,29.70950698852539,30.470951080322266,5189930.0,-0.013610282231665938,3.3478396035779725,0.2183904324523555,36.38209299478359,42.14014506824499,0.7461569478633088,1.2820641862586761,-1.6064325401527277,-5.395634019058779,39.96282223721952,1.012323379516598,-0.04755950800263875,-1.15030746459961,-2.412726319115613,0.11211138991639302,-1.7815168918576134,-0.5190980373416103,1.4986302398335773,31.395354696448795,-15.603748805743987,0.6312094272580012,1,0.5721836090087891,0.8010568618774414,-2.479093074798584,-4.1703338623046875,3.8556346893310547,3,0.16209144526341301,-1.0560762046704597,30.72183036804199,1.1857149490040935,31.43926048278809,-1.2222288460480217,30.99031639099121,0.16209144526341301
4393,2011-01-21,29.929576873779297,30.72183036804199,29.89876747131348,30.57218360900879,3372784.0,-0.012345711648481417,-1.337498002529681,3.842112465645634,35.56287754926919,41.03025387397585,0.9064855439855535,1.5893033954107665,-1.1117123065166332,-4.898625080170532,36.68691717332361,0.8230628967285085,-0.27531351700455176,-1.430238056182862,-2.8509404271464334,-0.009535685219294265,-2.1405892416646495,-0.7198868707010782,1.705325285124431,11.62787182130686,-32.635351498048585,0.7103511854817842,1,0.9463043212890625,1.1927833557128906,-1.7429571151733398,-3.6751747131347656,3.4551048278808665,4,0.1798529644746356,3.3478396035779725,30.30369758605957,-1.0560762046704597,30.72183036804199,1.1857149490040935,31.43926048278809,0.1798529644746356
4394,2011-01-24,30.35651397705078,30.45334434509277,29.79313468933105,30.0044002532959,3503424.0,0.01426472232039866,1.4193497656766338,-0.5479458966908175,35.43463545395933,39.76497114675421,0.4587958515773103,1.0728173235837914,-1.4240821342353627,-5.20168460422947,33.192743737346966,0.6602096557617188,-0.5322972850789611,-0.9115315437316909,-2.342996636492586,0.5199335490292043,-1.6272640901121385,-0.1957989973512433,1.1243565682226802,34.18602377777839,-6.216002378285992,0.7157325463804474,1,0.5193672180175781,0.8428707122802734,-1.8716988563537598,-3.9370594024658203,3.058979034423828,0,0.12744675712240294,-1.337498002529681,29.929576873779297,3.3478396035779725,30.30369758605957,-1.0560762046704597,30.72183036804199,0.12744675712240294
4395,2011-01-25,29.98239326477051,30.369718551635746,29.581865310668945,30.162851333618164,2593942.0,-0.012324231713928047,1.651845098995897,-0.5124993906039149,35.43461507493758,39.07102713897956,0.7002456680843956,1.3764214967465058,-0.9400752544587156,-4.719221989845138,30.008835524004983,0.7878532409668004,-0.703453385618662,-1.196083545684811,-2.7157708013059967,0.3236037099363749,-1.9559271734954038,-0.436239917874218,1.356768195963106,19.825678441680214,-19.83345395705417,0.7598436278105922,1,0.6095962524414027,1.1531705856323207,-0.9793119430542028,-3.136001586914066,4.181337356567379,1,0.1152378565886285,1.4193497656766338,30.35651397705078,-1.337498002529681,29.929576873779297,3.3478396035779725,30.30369758605957,0.1152378565886285
4396,2011-01-26,30.994718551635746,31.065141677856445,30.16725349426269,30.193662643432614,3479795.0,0.03376399201776614,-1.103092415050161,-4.43901407855253,41.73652808040896,39.121754120659816,-0.3549236590757019,0.3486956976658142,-1.8111745883694894,-5.623246621234557,27.14102827802653,1.082748413085934,-0.6990491701217998,-0.16263151168822887,-1.6800885562432022,1.3548255328667445,-0.9213600339657155,0.5960970105892578,0.168713294091404,95.25219117768108,56.07162891076325,0.7587285222774864,1,-0.4027290344238317,0.1408452987670863,-1.894806861877445,-4.051496505737308,3.22623252868652,2,0.07015051360420532,1.651845098995897,29.98239326477051,1.4193497656766338,30.35651397705078,-1.337498002529681,29.929576873779297,0.07015051360420532
4397,2011-01-27,31.051937103271484,31.23679542541504,30.26408576965332,30.30369758605957,2886803.0,0.001846074244565843,-1.3510645899651705,0.9340665358680248,44.01736945171992,40.300240644217645,-0.4258776918334952,0.23671019867088106,-1.725435136418291,-5.582609296816095,24.18190265384352,0.9727096557617188,-0.7409513129190728,-0.06293945312500071,-1.5397155485642955,1.413836642314294,-0.8013275008446499,0.6754485945946485,-1.470071792602539,88.82984118202982,47.51430917185972,0.7383880477196476,1,-0.4599475860595703,0.08362674713134766,-1.6945428848266602,-3.873239517211914,2.2359161376953196,3,0.09071582720511673,-1.103092415050161,30.994718551635746,1.651845098995897,29.98239326477051,1.4193497656766338,30.35651397705078,0.09071582720511673
4398,2011-01-28,29.76672554016113,30.71743011474609,29.72271156311035,30.71743011474609,5289898.0,-0.04138909462672302,1.0925923325234705,-1.2705885651795978,42.926236251499915,40.24895608498023,0.8647074440437912,1.4127077880879888,-0.29123203401608677,-4.200399595817828,20.92539816364037,1.3292255401611328,-0.76434670794497,-1.2328341484069867,-2.7540906768937425,0.28842238007976917,-1.9934624126503628,-0.47220588416361053,-0.1517616271972635,11.170274070488226,-31.987988922354035,0.7606282642433777,1,0.8252639770507848,1.3688383102417028,-0.23657512664794567,-2.4647874832153285,4.049295425415043,4,0.1475676835634141,-1.3510645899651705,31.051937103271484,-1.103092415050161,30.994718551635746,1.651845098995897,29.98239326477051,0.1475676835634141
4399,2011-01-31,29.66549301147461,30.246479034423828,29.581865310668945,29.82834434509277,3177392.0,-0.003400862098517976,-3.0266595790167043,0.17129541391893985,38.1318119801297,38.909948285276,0.8473597640954864,1.4145255818460925,-0.06309218409291617,-3.9946044901237947,17.550122566975368,0.6646137237548828,-0.778856042144696,-1.2249116897583008,-2.801926343856209,0.3521029643396112,-2.013419016807255,-0.43640436270934657,1.5713024139404297,5.053246663439596,-35.808666884437656,0.7885073270489552,1,0.9264965057373047,1.4700708389282227,-0.11553621292114258,-2.3635549545288086,4.366195678710945,0,0.12537087075367226,1.0925923325234705,29.76672554016113,-1.3510645899651705,31.051937103271484,-1.103092415050161,30.994718551635746,0.12537087075367226
4400,2011-02-01,29.6126766204834,30.352113723754886,29.441020965576172,29.94718360900879,5924467.0,-0.0017803982212862834,-1.6883097148903226,2.054063550438667,39.365924601219874,38.77689904865866,0.6859637344372835,1.3244864249401367,0.1004721125901753,-3.8335194466062674,13.736932940869309,0.9110927581787145,-0.6982104277446624,-1.1439253807067864,-2.6748241679770715,0.38697340656349866,-1.9093747743419272,-0.37847598707164565,1.5910202026367202,9.558864921301366,-29.624148987458994,0.7654493936351423,2,0.726231575012207,1.4524650573730469,0.11883735656738281,-2.216109275817871,4.0404911041259695,1,0.12841852966309575,-3.0266595790167043,29.66549301147461,1.0925923325234705,29.76672554016113,-1.3510645899651705,31.051937103271484,0.12841852966309575
4401,2011-02-02,28.934858322143555,29.62587928771973,28.860034942626953,29.617076873779297,5403498.0,-0.022889464097648915,1.1886789367390704,2.0394747345733215,36.609344588350034,38.80214922572161,1.2109917601814324,1.863147465753407,0.8774858811875532,-3.0516803667688386,11.578383950566057,0.765844345092777,-0.7560113963926263,-1.6727559089660637,-3.305716054803206,-0.03979576312892519,-2.489235981884633,-0.8562758360474945,2.198331466674805,3.1481245190019798,-34.8000390227035,0.8164800729185694,2,1.1135568618774414,1.8397903442382812,1.0486364364624023,-1.241196632385254,3.9260578155517507,2,0.18071186805130246,-1.6883097148903226,29.6126766204834,-3.0266595790167043,29.66549301147461,1.0925923325234705,29.76672554016113,0.18071186805130246
4402,2011-02-03,28.926055908203125,29.04929542541504,28.26584434509277,29.00968360900879,8408899.0,-0.00030421486231002604,8.621672269006028,0.1225819799317265,39.548776097291096,39.245026842168485,1.1217934065723831,1.7005367980538004,0.9750820922378551,-2.9469884277465574,9.505865789009677,0.7834510803222692,-0.9110612714247424,-1.5173857688903816,-3.132360425183009,0.09758888740224592,-2.3248730970366935,-0.7098984407440696,2.070744589843752,26.92998023086567,-12.864588920919413,0.8074873281463129,2,0.8252639770507812,1.551497459411621,1.0728435516357422,-1.2323942184448242,3.912853240966797,3,0.18304933064232798,1.1886789367390704,28.934858322143555,-1.6883097148903226,29.6126766204834,-3.0266595790167043,29.66549301147461,0.18304933064232798
4403,2011-02-04,29.502641677856445,29.59947204589844,28.886444091796875,29.0580997467041,3866717.0,0.019933093245865008,1.2344875404211433,-5.3157258524347135,38.611880893213296,39.5980541131967,0.5344849065887551,0.9855572972821562,0.5077397899551244,-3.421390611553413,7.051954464077938,0.713027954101566,-0.9362588971195507,-0.8208617210388169,-2.3329475690827337,0.6912241270050998,-1.5769046450607753,-0.06481879701685855,1.2756823279541045,59.282724724494074,20.00821798158446,0.7560429240219578,2,0.24867820739746094,0.9749116897583008,0.5831856727600098,-1.8089799880981445,2.9577465057373047,4,0.12830076724795103,8.621672269006028,28.926055908203125,1.1886789367390704,28.934858322143555,-1.6883097148903226,29.6126766204834,0.12830076724795103
4404,2011-02-07,31.01672554016113,31.35563468933105,29.6875,29.815141677856445,7014118.0,0.051320281039141546,-1.2900298238585584,2.702970806803157,47.21900711285406,40.90743100629854,-0.9790576668477762,-0.538819703336511,-0.8915855622701621,-4.825416929515047,6.7507256947071435,1.8529930114746058,-0.8587606301846407,0.6822186470031717,-0.8474651523393426,2.211902446345686,-0.08262325266808546,1.4470605466744288,-2.7508811950683594,89.03132214773387,51.63995504524773,0.7648418996712569,2,-1.2059860229492188,-0.5391721725463832,-0.6866202354431117,-3.3230638504028285,1.0255298614501989,0,0.0902511589042645,1.2344875404211433,29.502641677856445,8.621672269006028,28.926055908203125,1.1886789367390704,28.934858322143555,0.0902511589042645
4405,2011-02-08,31.646127700805664,31.875,31.166372299194336,31.166372299194336,3952826.0,0.020292347102519592,-1.9541207808213732,0.3992691785083888,56.154753963774475,42.509456104450265,-1.5060139296776036,-1.202488603267799,-1.3922926755001193,-5.3397734680786755,7.2526111898268715,0.8582744598388707,-0.7219014360547611,1.2942351341247544,-0.28855826954672636,2.8770285377962352,0.502838432289014,2.085631835960495,-3.318487548828127,93.65856391139165,55.23563791085121,0.7913967018357397,2,-1.5757055282592773,-1.168574333190918,-1.2213921546936035,-3.9524660110473633,0.7790470123291087,1,0.07538239786977652,-1.2900298238585584,31.01672554016113,1.2344875404211433,29.502641677856445,8.621672269006028,28.926055908203125,0.07538239786977652
4406,2011-02-09,31.707746505737305,32.002639770507805,31.58890724182129,31.690141677856445,5731802.0,0.0019471198977079052,-2.759945225425045,0.03669542400508886,59.81537453911639,44.26479000304987,-1.6269436937165054,-1.2761524387769079,-1.3121983417210075,-5.284820374707127,7.308411151222395,0.41373252868651633,-0.6061622946395673,1.3219631195068366,-0.34855519201251184,2.9924814310261887,0.48670396374716063,2.1572222752665127,-3.2382119598388677,92.10839151737218,50.61555502267194,0.8352591557596755,2,-1.5735044479370188,-1.2301931381225586,-1.1047539710998535,-3.8358278274536133,1.060739517211914,2,0.0613547613205514,-1.9541207808213732,31.646127700805664,-1.2900298238585584,31.01672554016113,1.2344875404211433,29.502641677856445,0.0613547613205514
4407,2011-02-10,32.469188690185554,32.52200698852539,31.316020965576172,31.5625,6128493.0,0.024014389805673275,1.3826057465850212,51.50227518959954,66.84178571338228,46.92207327659236,-2.4207776365190874,-2.0136133335741953,-1.925833282784005,-5.9292097341888805,7.719970911515089,1.2059860229492188,-0.43360730409629866,2.002639484405524,0.09716220664542163,3.9081167621656263,1.0499008455254746,2.9553781232855734,-3.7876678308105554,98.54717687906415,51.07582085831027,0.9527386388800506,2,-2.075263023376472,-2.075263023376472,-1.859592914581306,-4.590666770935066,1.073944091796868,3,0.012064589948567406,-2.759945225425045,31.707746505737305,-1.9541207808213732,31.646127700805664,-1.2900298238585584,31.01672554016113,0.012064589948567406
4408,2011-02-11,34.03609085083008,34.176937103271484,32.345951080322266,32.345951080322266,10215594.0,0.04825812482090597,-1.166668171353767,1.8640794671894774,71.19674328659958,50.59595453286679,-3.708355633400611,-3.4648972334320085,-3.3651056823476786,-7.3707270505447795,8.822111426634512,1.8309860229492188,-0.3324366816252535,3.3833621025085456,0.9009546410219258,5.865769563995169,2.142158371765234,4.624565833251857,-5.047331101123049,96.86271910706198,45.73997158138981,1.2412037307433115,2,-2.814700126647949,-2.814700126647949,-3.3758788108825684,-6.15756893157959,-1.8133811950683594,4,-0.035173889589936835,1.3826057465850212,32.469188690185554,-2.759945225425045,31.707746505737305,-1.9541207808213732,31.646127700805664,-0.035173889589936835
4409,2011-02-14,35.22447204589844,35.22887420654297,33.631160736083984,33.758804321289055,6162573.0,0.034915325625280325,1.1671668512175182,0.8671872884033808,77.60778638784436,54.84505028693618,-4.498316025740529,-4.553249089928741,-4.437936934212541,-8.426594257521948,10.45773105081725,1.5977134704589844,-0.21959327048681487,4.360035514831544,1.1429228839164693,7.577148145746619,2.7514791993740104,5.968591830289082,-5.716894560834962,99.89163917347169,42.9589670707319,1.608556315457537,2,-3.4771127700805664,-3.4771127700805664,-4.312279224395752,-7.345950126647949,-2.473590850830078,0,-0.07847055475247466,-1.166668171353767,34.03609085083008,1.3826057465850212,32.469188690185554,-2.759945225425045,31.707746505737305,-0.07847055475247466
4410,2011-02-15,34.97799301147461,35.22447204589844,34.775527954101555,34.92517471313477,4436307.0,-0.006997380517234086,-1.5500086670132847,0.03603702084243777,72.81895496552325,58.86834032884431,-3.811556030892934,-4.245745500942569,-4.092849161364249,-8.039958635496575,11.904526318640338,0.4489440917968821,0.013526941016582583,3.93661985397339,0.23380704188406298,7.639432666062714,2.08521344792873,5.78802626001805,-4.783859919833596,93.5882799681398,39.78833272490773,1.8514064060446618,2,-3.2306337356567383,-3.2306337356567383,-4.029488563537598,-7.099471092224121,-1.6549301147460866,1,-0.0839309908061393,1.1671668512175182,35.22447204589844,-1.166668171353767,34.03609085083008,1.3826057465850212,32.469188690185554,-0.0839309908061393
4411,2011-02-16,35.34331130981445,35.68221664428711,35.06161880493164,35.136444091796875,6145306.0,0.010444232698542777,-2.4814410597160252,3.91658240647171,73.74573510675215,62.66800244100665,-3.545036122410764,-4.47659933424152,-4.351010358464521,-8.275417886189985,13.328995079391447,0.7042236328125,0.32945442963623606,4.070864105224608,-0.09574673242006071,8.237474942869277,1.9875586864022736,6.154169524046942,-4.5450092843852055,92.23797192312935,41.09819358396409,2.083305418822335,2,-3.058980941772461,-3.3692808151245117,-4.382702827453613,-7.464789390563965,-1.3292274475097585,2,-0.08256545548603833,-1.5500086670132847,34.97799301147461,1.1671668512175182,35.22447204589844,-1.166668171353767,34.03609085083008,-0.08256545548603833
4412,2011-02-17,35.21566772460937,35.51496505737305,34.93838119506836,35.29049301147461,3418906.0,-0.0036115344169701524,1.2016707573760224,-0.361706835825884,84.58097180154923,67.77567920859953,-2.717120591039638,-4.176211688525058,-4.1078213541974975,-8.022118034429269,14.617970480395345,0.5765838623046875,0.6667061507553633,3.697622013092033,-0.7948795197617855,8.190123545945852,1.4513712466651256,5.943872779518941,-3.733617652540019,86.0158338497703,28.58834107195696,2.2462507664269085,2,-2.530809402465813,-3.2416372299194265,-4.163730144500725,-6.784769058227532,-1.6109123229980398,3,-0.06949127646243702,-2.4814410597160252,35.34331130981445,-1.5500086670132847,34.97799301147461,1.1671668512175182,35.22447204589844,-0.06949127646243702
4413,2011-02-18,35.3125,35.43573760986328,34.99559783935547,35.28168869018555,3348701.0,0.002749693010164478,2.174620644113965,-0.41177670150391193,85.85799031564969,72.06889956446571,-2.1268135444631966,-4.057101390034173,-4.103621036795296,-8.001013100664736,16.145441098573695,0.4401397705078125,1.1294382548959057,3.525308132171631,-1.2051767575750034,8.255793021918265,1.1600656872983137,5.890550577044948,-3.242426607820164,81.97432635510125,17.181510805855794,2.3652424448733163,2,-1.8882055282592773,-3.3384695053100586,-4.260562419891357,-6.800175666809082,-0.9815139770507812,4,-0.05010597431554209,1.2016707573760224,35.21566772460937,-2.4814410597160252,35.34331130981445,-1.5500086670132847,34.97799301147461,-0.05010597431554209
4414,2011-02-22,34.225353240966804,35.114437103271484,34.15493011474609,34.75352096557617,3749027.0,-0.030786456892975433,-1.8684213527351952,-17.14200817135052,75.88931350745956,74.26162840265295,-0.599726113736331,-2.8092831104401554,-2.9281197307719395,-6.800561547237784,17.26376593300557,1.1575698852539134,1.5809976868482778,2.2447194099426326,-2.555334546538745,7.044773366424007,-0.15530756829805625,4.6447463881833215,-1.6495797934919523,4.610996355862627,-64.39387927345322,2.4000269782406876,2,-0.7262344360351634,-2.2513227462768626,-3.163512706756599,-5.640404701232917,0.3741188049316406,1,-0.058513452618159545,2.174620644113965,35.3125,1.2016707573760224,35.21566772460937,-2.4814410597160252,35.34331130981445,-0.058513452618159545
4415,2011-02-23,33.4375,34.375,32.548416137695305,34.21654891967773,5404634.0,-0.023019579532747247,2.3333310128543068,1.4750028890044555,74.96338525982027,75.94474070495338,0.5240672020040833,-1.843844883898484,-2.0556978891514,-5.909651515610626,17.624338020560028,1.8265838623046946,2.021892139923306,1.2841108322143526,-3.4615257448058614,6.029747409234567,-1.0887074562957508,3.6569291207244596,2.2447166442871094,28.370786858785298,-46.94185085844235,2.3728182885101066,2,0.061618804931640625,-1.4634695053100586,-2.326143741607666,-4.832745552062988,1.6373252868652344,2,-0.02053439416617986,-1.8684213527351952,34.225353240966804,2.174620644113965,35.3125,1.2016707573760224,35.21566772460937,-0.02053439416617986
4416,2011-02-24,33.16901397705078,33.741195678710945,32.552818298339844,33.33186721801758,4694861.0,-0.008029488536799079,1.4215284282366087,0.20904109723194933,72.8652612553644,76.6140157651736,1.1416936359871457,-1.4799941508971237,-1.703309954196797,-5.535531442003812,18.775828959800556,1.1883773803711009,2.312709353332437,0.9069100379943862,-3.8265690230655096,5.640389099054282,-1.4598294925355617,3.273649568524334,2.45052665710449,20.919858601991027,-58.013136072603174,2.366739530529948,2,0.8450698852539062,-1.1949834823608398,-2.111575126647949,-4.5642595291137695,2.4955978393554688,3,0.004644362349279563,2.3333310128543068,33.4375,-1.8684213527351952,34.225353240966804,2.174620644113965,35.3125,0.004644362349279563
4417,2011-02-25,33.868839263916016,33.877639770507805,33.261444091796875,33.47711181640625,4323843.0,0.021098766678727232,2.0107639115402876,-2.405401606896067,73.22096006755052,76.83892874083483,0.7390019001735908,-2.063774552217456,-2.317884998614254,-6.123807773346783,19.819389681628508,0.7086257934570241,2.5156140090566765,1.4658902168273897,-3.2835809303896752,6.215361364044458,-0.9088453567811428,3.8406257904359222,1.6892788803100558,45.7317669316973,-34.212667578283465,2.374735573608534,2,0.2464771270751953,-1.8948087692260742,-2.792694091796875,-5.173855781555176,2.0730628967285156,4,0.004288443346312842,1.4215284282366087,33.16901397705078,2.3333310128543068,33.4375,-1.8684213527351952,34.225353240966804,0.004288443346312842
4418,2011-02-28,34.159332275390625,34.33098602294922,33.56073760986328,34.172534942626946,4850266.0,0.0085769993240985,3.666689778702259,-0.0337037073104046,69.21419883452845,75.9063079015775,0.522807972124582,-2.1168430102368703,-2.5280688884868567,-6.308433782143666,20.93302232452685,0.7702484130859375,2.7153118323229357,1.5367528915405302,-3.104446359477514,6.177952142558574,-0.7838467339684883,3.857352517049552,1.3385918287048284,62.77875977266623,-15.354630022249815,2.3205996255090215,2,-0.04401588439941406,-2.1853017807006836,-3.1690144538879395,-5.464348793029785,0.9242935180664062,0,-0.01623500334574246,2.0107639115402876,33.868839263916016,1.4215284282366087,33.16901397705078,2.3333310128543068,33.4375,-0.01623500334574246
4419,2011-03-01,33.38468170166016,34.471832275390625,33.08979034423828,34.190139770507805,3442989.0,-0.022677567801538734,1.0192846831682616,61.007223345885556,60.44418401228138,74.53133335121728,1.1276207305821586,-1.1059778615744875,-1.7173468589793366,-5.423685682917473,21.77925623682382,1.3820419311523438,2.7884737616188353,0.5761428833007898,-3.8596752449960334,5.0119610115976165,-1.6417661808476254,2.794051947449205,2.0542522431072854,43.478140147398896,-31.34097071570681,2.2179090641484134,3,0.7306346893310476,-1.410651206970222,-2.38556098937989,-4.6896982192993235,0.8406715393066406,1,0.02834546483760536,3.666689778702259,34.159332275390625,2.0107639115402876,33.868839263916016,1.4215284282366087,33.16901397705078,0.02834546483760536
4420,2011-03-02,33.41549301147461,33.97887420654297,33.19102096557617,33.349472045898445,3959187.0,0.0009229175850706817,-3.1149420707105926,-0.08196698019379217,60.297225899273954,73.03705455038639,0.951970163078748,-0.8825319980535724,-1.7150998699668065,-5.338534483530658,22.505844897495166,0.7878532409667969,2.679634055103495,0.41681337356567383,-3.7606973256388727,4.59432407277022,-1.6719419760365994,2.505568723167947,1.9656305771513942,44.95406096314938,-26.534719563515146,2.088755349602273,3,0.6161975860595703,-1.441462516784668,-2.3778600692749023,-4.7205095291137695,0.022006988525390625,2,0.035432038486377104,1.0192846831682616,33.38468170166016,3.666689778702259,34.159332275390625,2.0107639115402876,33.868839263916016,0.035432038486377104
4421,2011-03-03,34.16373062133789,34.35739517211914,33.72799301147461,33.90404891967773,3468662.0,0.022391936866122064,-1.0575640050380974,3.933321777316068,60.2339025003847,70.33182462803475,0.021023589563668565,-1.2848237687090105,-2.432963878099013,-5.9742769360257455,22.73904701292601,0.9419021606445312,2.392575461238671,0.9036073684692383,-2.8344113617591233,4.6416260986976,-0.9654019966449425,2.772616733583419,1.1607388182695004,77.70677957680778,9.242456663852408,1.8690093651141815,3,-0.17165374755859375,-2.189700126647949,-3.2999539375305176,-5.468747138977051,-0.9903144836425852,3,0.026668477035651783,-3.1149420707105926,33.41549301147461,1.0192846831682616,33.38468170166016,3.666689778702259,34.159332275390625,0.026668477035651783
4422,2011-03-04,34.220951080322266,34.366195678710945,33.75440216064453,34.08010482788086,3421405.0,0.001674889069305463,1.8367411914531728,0.5423803507947086,51.36541504560024,66.49931626469593,-0.2147156764800755,-0.9750144236312153,-2.467884481533094,-5.915419097255956,22.406721367896726,0.6117935180664134,2.18809668250816,0.6960830688476562,-2.4531182919832872,3.8452844296785997,-0.8785176115678155,2.270683749263128,1.0479972932468868,81.84706343466908,16.273729113615786,1.5746006804154717,3,-0.3895244598388672,-2.246920585632324,-3.3571743965148926,-5.525967597961426,-1.5140838623046875,4,0.04218645860237702,-1.0575640050380974,34.16373062133789,-3.1149420707105926,33.41549301147461,1.0192846831682616,33.38468170166016,0.04218645860237702
4423,2011-03-07,33.287853240966804,34.577465057373054,33.12940216064453,34.26936721801758,3436173.0,-0.027266858748762557,-1.2305066221663465,-6.968690753480259,35.1351667895465,61.97107774048338,0.4481067280379776,0.27004739996208826,-1.5188966430095512,-4.874636805107677,22.59489205098479,1.4480628967285227,1.8974867239629205,-0.4262753486633244,-2.950659953034922,2.0981092557082768,-1.6884676508491268,0.835916953522478,1.9266844878848701,13.313588984192112,-45.93923807258446,1.2621923021858,3,0.2750873565673757,-1.3138227462768626,-2.424076557159431,-4.592869758605964,-1.5713043212890732,0,0.07973025176677462,1.8367411914531728,34.220951080322266,-1.0575640050380974,34.16373062133789,-3.1149420707105926,33.41549301147461,0.07973025176677462
4424,2011-03-08,33.81602096557617,34.12411880493164,33.076583862304695,33.45070266723633,3477296.0,0.01586668028082272,1.134528834269976,-0.372198773406714,41.45078738168503,58.24745575402391,-0.1611808485860422,-0.039686053665377585,-2.0369121864960356,-5.297702251808026,23.19479687426727,1.047534942626946,1.5351239967980774,-0.03807239532470419,-2.2199139568115314,2.143769166162123,-1.1289931760681142,1.0528483854187058,1.345194331452376,49.26686440613301,-5.4096622325603505,1.0909207807434134,3,-0.25087928771972656,-1.8419904708862305,-2.952244281768799,-5.121037483215332,-2.0070419311523438,1,0.037485333628437534,-1.2305066221663465,33.287853240966804,1.8367411914531728,34.220951080322266,-1.0575640050380974,34.16373062133789,0.037485333628437534
4425,2011-03-09,34.031688690185554,34.27816772460937,33.41989517211914,33.75440216064453,3028803.0,0.0063776789359377695,1.2285714285714513,0.7590272121630001,40.132438395540504,54.610475436265695,-0.3170392060126659,-0.07111614975566738,-2.226232543074051,-5.403697699522432,23.43257050942406,0.8582725524902273,1.133931788161206,0.058317279815682355,-1.8602313783560689,1.9768659379874336,-0.9009570492701968,1.0175916089015615,1.0772706236563323,63.63627121314942,13.144626909538474,0.9592743290858766,3,-0.2046642303466797,-2.0576581954956126,-3.167912006378181,-5.336705207824714,-2.614435195922862,2,0.005690712340028492,1.134528834269976,33.81602096557617,-1.2305066221663465,33.287853240966804,1.8367411914531728,34.220951080322266,0.005690712340028492
4426,2011-03-10,33.65316772460937,34.00528335571289,32.944541931152344,33.41989517211914,4894570.0,-0.011122603083911886,1.2629058312751007,0.8412689677942545,38.67262902306956,50.771771986878925,0.1535262139642697,0.4855164300385084,-1.8137261610413837,-4.9196843636139,23.39896862837741,1.0871467590332102,0.8486293046785889,-0.41747474670410867,-2.0243139805556183,1.189364487147401,-1.220894363629867,0.3859448702216497,1.404580725709586,43.3961514830824,-2.4944390534678007,0.8034196169257554,3,0.10783576965332742,-1.6791372299194265,-2.9511427879333425,-4.830543518066399,-1.9718303680419815,3,-0.006408541578439841,1.2285714285714513,34.031688690185554,1.134528834269976,33.81602096557617,-1.2305066221663465,33.287853240966804,-0.006408541578439841
4427,2011-03-11,32.860916137695305,33.569541931152344,32.42517471313477,33.525527954101555,5170618.0,-0.023541664588523026,2.040942726811885,-2.849078510572277,33.855077852193816,46.84298076661952,0.8803460913864924,1.3793394289989607,-1.011602594976985,-4.0251249424583335,23.120090074849227,1.2279930114745952,0.5974043525656754,-1.2293127059936566,-2.7617884879515273,0.3031630759642141,-1.995550596972592,-0.46307481501472125,2.146645666371178,20.24547597525678,-20.20994001505109,0.7662378909789371,3,0.640403747558608,-0.886885643005364,-2.4493842124938894,-3.628960609436028,-1.659330368041985,4,0.009509777472135772,1.2629058312751007,33.65316772460937,1.2285714285714513,34.031688690185554,1.134528834269976,33.81602096557617,0.009509777472135772
4428,2011-03-14,32.83890914916992,33.44190216064453,32.139083862304695,32.35475540161133,5455754.0,-0.0006697010038664297,-1.8461448714957451,-0.7284759849389292,39.3796352032914,44.502475343398416,0.7770710817707069,1.377692921183943,-0.9853096330650573,-3.8944177371745496,21.809281044827443,1.3028182983398366,0.37303084183514557,-1.1914606094360352,-2.8231531411115043,0.44023192223943397,-2.0073068752737697,-0.3756143435983006,2.0653571712592935,32.716122036993326,-11.766371633217183,0.815846265837733,3,0.5193653106689524,-0.5545787811279297,-2.7244725227355957,-3.59375,-1.302816390991211,0,-0.00402089882317791,2.040942726811885,32.860916137695305,1.2629058312751007,33.65316772460937,1.2285714285714513,34.031688690185554,-0.00402089882317791
4429,2011-03-15,32.46038818359375,32.632041931152344,30.84066963195801,31.39964866638184,4597619.0,-0.011526599859232545,1.5517269485481355,2.1909146062812135,42.01439593561733,42.47104979188101,1.1294686321677574,1.621661540101691,-0.5995763226910711,-3.414759669083775,20.247803284456666,1.9982395172119105,0.06759021911066299,-1.4317773818969712,-3.1053145343859327,0.24175977059199028,-2.268545958141452,-0.5950088056524905,2.277967189347997,47.119111283242724,0.5738677146342539,0.8367685762444812,3,0.24867916107178445,0.2244701385498047,-2.345951557159424,-3.215229034423828,0.4181327819824219,1,-0.022915291699806994,-1.8461448714957451,32.83890914916992,2.040942726811885,32.860916137695305,1.2629058312751007,33.65316772460937,-0.022915291699806994
4430,2011-03-16,32.04225540161133,32.926937103271484,31.77816963195801,32.40316772460937,5196291.0,-0.012881324142443695,-1.5841599876431038,-0.34024594836126776,41.01125065808891,40.33519958718147,1.488895799396559,1.9063171845386648,-0.19313036214876078,-2.8956997264471127,18.48433484404849,1.148767471313473,-0.21168671192174315,-1.7031232833862333,-3.4870084555161256,0.08076188874365542,-2.595065869451176,-0.8111806973212907,2.384285112051721,37.96942927453435,-11.329094613452362,0.8919425860649449,3,0.6668119430542063,1.2191877365112305,-1.898108959197998,-2.7970962524414062,1.8221817016601562,2,-0.007280273010237925,1.5517269485481355,32.46038818359375,-1.8461448714957451,32.83890914916992,2.040942726811885,32.860916137695305,-0.007280273010237925
4431,2011-03-17,32.42517471313477,33.32306289672852,32.407569885253906,32.821304321289055,4663280.0,0.01195044814180557,-3.244886047066972,1.0975785056705702,37.869789863712754,38.83568567808286,0.9313711989108384,1.3634751771999518,-0.5714671451722637,-3.1740891988727427,16.24266015792934,1.2808074951171946,-0.3500272912534612,-1.1742971420287986,-2.8836795330456155,0.5350852489880147,-2.028988337537207,-0.3196059465203902,1.714496129991872,58.064464271361025,7.971295060285854,0.8546911955084068,3,0.2838926315307617,0.8362684249877859,-2.1511869430542063,-3.180015563964851,1.1003532409667827,3,-0.03108452700067621,-1.5841599876431038,32.04225540161133,1.5517269485481355,32.46038818359375,-1.8461448714957451,32.83890914916992,-0.03108452700067621
4432,2011-03-18,32.76848602294922,33.11179733276367,32.29313278198242,32.931339263916016,4401773.0,0.010587801387401008,2.1260496857315574,0.4111110041119915,38.416404771677946,39.200267676097475,0.40270994551169537,0.8721420851048904,-0.9156188830635479,-3.4112889688876855,14.069412658667964,0.81866455078125,-0.4877245807553052,-0.7086267471313477,-2.2752830729138154,0.8580295786511165,-1.491954910022578,0.07470141575988265,1.107264723283933,74.11165167785477,24.564659520757473,0.7833281628912324,3,-0.20906734466552734,0.49295711517333984,-2.4625883102417028,-3.523326873779297,1.3996467590332031,4,-0.033176652275617946,-3.244886047066972,32.42517471313477,-1.5841599876431038,32.04225540161133,1.5517269485481355,32.46038818359375,-0.033176652275617946
4433,2011-03-21,33.54313278198242,33.701583862304695,33.173416137695305,33.177818298339844,1994589.0,0.023639992353954975,-1.8235294117646745,-2.2432128551685366,51.31965293861608,40.296808293534255,-0.37092391092615884,-0.044119864489239546,-1.6721894396348738,-4.07100960001614,11.553843743450914,0.9330978393554759,-0.6717879703290706,0.15448837280273153,-1.1543991858276712,1.4633759314331343,-0.49995540651246984,0.8089321521179329,-2.7024631500244105,94.46152287120219,42.323200429862716,0.6544437793152023,3,-0.9837141036987305,-0.2816896438598633,-3.14920711517334,-4.2979736328125,1.034332275390632,0,-0.06980704597713827,2.1260496857315574,32.76848602294922,-3.244886047066972,32.42517471313477,-1.5841599876431038,32.04225540161133,-0.06980704597713827
4434,2011-03-22,32.22270965576172,33.56073760986328,31.958627700805664,33.56073760986328,4349062.0,-0.03936493155850862,1.3947330908095656,-3.66267425468595,41.822549793419874,40.48459844885418,0.7819503482416295,1.1790268871417169,-0.31304595641339716,-2.6519404177501045,10.307363318698663,1.6021099090576172,-0.8123046178550695,-1.0658025741577148,-2.411081231182628,0.2794760828671947,-1.7384419026701678,-0.39316324564526184,-1.324821739196775,23.11202739326629,-28.69846953125335,0.6726393285124556,3,0.20026683807373047,1.0387334823608398,-1.0013189315795898,-2.1324806213378906,1.4788742065429759,1,-0.02130847793119206,-1.8235294117646745,33.54313278198242,2.1260496857315574,32.76848602294922,-3.244886047066972,32.42517471313477,-0.02130847793119206
4435,2011-03-23,32.75088119506836,33.125,31.496479034423828,32.01584625244141,4444714.0,0.016391282575213273,1.1958485820317823,-0.5493419927242816,40.0124584717608,40.63346838759765,0.059217251801989335,0.6290287429560664,-0.8117370627698115,-3.0818206407433344,10.748770548220948,1.6285209655761719,-0.7461516323944721,-0.5033000946044908,-1.8674815274991658,0.8608813382901843,-1.1853908110518319,0.17879062184285033,-1.796919359588621,56.8862824471718,8.006499632075126,0.6820907164473384,3,-0.4797544479370046,0.5105619430541992,-1.0035219192504883,-1.6307220458984375,1.2455978393554688,2,0.003897292709395428,1.3947330908095656,32.22270965576172,-1.8235294117646745,33.54313278198242,2.1260496857315574,32.76848602294922,0.003897292709395428
4436,2011-03-24,33.32306289672852,33.44190216064453,32.552818298339844,32.992958068847656,2889075.0,0.01747072691730578,2.1317714876949228,0.44910086410464073,44.083514901309854,41.76996139305499,-0.631078810170628,0.07270749184703362,-1.3385263377155,-3.553353728251743,11.093067273748424,0.8890838623046875,-0.7560375040821015,0.06117916107178445,-1.3027171009949257,1.4250754231384946,-0.6207689699615742,0.7431272921051431,-2.3141486207122846,82.83433237321714,36.54979726886735,0.6819481310333552,3,-1.051936149597168,-0.06161975860596414,-1.5757036209106516,-1.7209501266479563,0.44454193115233664,3,0.01624623187312446,1.1958485820317823,32.75088119506836,1.3947330908095656,32.22270965576172,-1.8235294117646745,33.54313278198242,0.01624623187312446
4437,2011-03-25,34.014083862304695,34.33538818359375,33.18221664428711,33.3582763671875,5374870.0,0.020737018314244127,-1.2882046158154885,1.9866643554630863,54.94307250109701,43.49923220392228,-1.275447589026534,-0.6396704267897775,-1.9695135211100734,-4.138194083551337,11.034037766360655,1.1531715393066406,-0.7614278071563234,0.7449378967285227,-0.6340294539444358,2.1239052474014812,0.05545422139204703,1.4344215720649984,-2.9513161945626862,88.68212033544636,36.64786508326229,0.689483675336479,3,-1.4260549545288157,-0.8362665176391673,-1.8849034309387278,-2.040053367614753,-1.0695419311523509,4,-0.014363341672846586,2.1317714876949228,33.32306289672852,1.1958485820317823,32.75088119506836,1.3947330908095656,32.22270965576172,-0.014363341672846586
4438,2011-03-28,33.60475540161133,34.445423126220696,33.5167236328125,34.21654891967773,4104595.0,-0.0120340874783047,-1.3575329730985817,-0.9328858279624723,48.53838025232484,44.22411935022312,-0.8337355934627269,-0.2888281123872716,-1.4862172267052003,-3.625673955879492,10.583707440083131,0.928699493408196,-0.7368807850552557,0.36333827972411825,-0.9615006407315931,1.6881772001798296,-0.2990811805037339,1.0257577399519704,-2.4110829132352514,71.49258519522738,18.318930540475925,0.6624194602278555,3,-0.6338043212890625,-0.4665517807006836,-1.27531099319458,-1.6307249069213867,-0.8890876770019602,0,0.016764811219071696,-1.2882046158154885,34.014083862304695,2.1317714876949228,33.32306289672852,1.1958485820317823,32.75088119506836,0.016764811219071696
4439,2011-03-29,34.33098602294922,34.38820266723633,33.318660736083984,33.556339263916016,2485795.0,0.0216109479940767,1.4059519365675965,-1.2661898764169797,51.93402823825673,45.437761303575094,-1.4155808734182571,-0.9913563481111396,-2.1503674858970925,-4.246464212241197,10.637172274020717,1.0695419311523438,-0.5770267994549272,1.0422536849975614,-0.36890875791792155,2.453416127913041,0.33667246353981994,1.747834906455303,-2.942208496302463,96.11938715319124,42.44046883739682,0.7055812214577403,3,-1.3600349426269531,-1.3534326553344727,-1.6318235397338867,-2.3569555282592773,-1.5625,1,0.007179491852027597,-1.3575329730985817,33.60475540161133,-1.2882046158154885,34.014083862304695,2.1317714876949228,33.32306289672852,0.007179491852027597
4440,2011-03-30,34.599472045898445,34.823944091796875,34.44102096557617,34.511444091796875,2416045.0,0.007820515926042715,-2.3461448714957167,0.11363625171740573,56.20313292370545,47.47479942135206,-1.4339766056490149,-1.2296378391866583,-2.366846377280858,-4.4195985050006925,10.542734599395187,0.49295806884765625,-0.46560152174209435,1.2515407562255945,-0.2765080400013744,2.7795895524525633,0.48751635811211,2.015565154339079,-3.0272957832772533,90.11626539819503,33.68518762206856,0.764024398113485,3,-1.439260482788093,-1.7671651840210032,-1.8628973960876536,-2.625441551208503,-1.0299301147461009,2,-0.025950921517029046,1.4059519365675965,34.33098602294922,-1.3575329730985817,33.60475540161133,-1.2882046158154885,34.014083862304695,-0.025950921517029046
4441,2011-03-31,35.074825286865234,35.114437103271484,34.264965057373054,34.41901397705078,2678461.0,0.013738742612494192,1.311378675039553,7.450034668052788,65.14149749669318,50.44425416857598,-1.6695186944308702,-1.7214964242143225,-2.7604681106663094,-4.801068403655712,10.046158330922445,0.8494720458984304,-0.3280403156817613,1.6813392639160156,0.003868612146256112,3.358809915685775,0.8426039380311323,2.520074589800899,-3.242507597909988,97.94993287530602,35.41559962474591,0.8387353258848806,3,-1.7693672180175781,-2.0972719192504883,-2.3382506370544434,-3.100794792175293,-1.1619720458984304,3,-0.0307441660399439,-2.3461448714957167,34.599472045898445,1.4059519365675965,34.33098602294922,-1.3575329730985817,33.60475540161133,-0.0307441660399439
4442,2011-04-01,35.66461181640625,36.02112579345703,35.20686721801758,35.21126937866211,3372557.0,0.016815095291775384,-2.5238095238095237,0.6912696242954449,67.93296873827349,52.29017814631569,-2.0174427158079453,-2.3163421098942294,-3.2465049033552873,-5.291605012131743,9.795046881525597,0.9463005065917969,-0.11721207938450817,2.1989427566528335,0.2666592358116162,4.131226277494051,1.2328009962322213,3.1650845170734456,-3.5040821860193816,86.80782287718704,19.654782928291468,0.9661417604206087,4,-1.9058094024658203,-2.2337141036987305,-2.6705546379089355,-3.6905813217163086,-1.465667724609375,4,-0.05319017625344624,1.311378675039553,35.074825286865234,-2.3461448714957167,34.599472045898445,1.4059519365675965,34.33098602294922,-0.05319017625344624
4443,2011-04-04,35.94190216064453,36.21479034423828,35.5457763671875,35.783451080322266,2584854.0,0.007774943567750325,-1.1111184673812948,0.3495174224383841,72.38258595387013,55.68573771969905,-2.1441661563726058,-2.5134697944256317,-3.4026234038869205,-5.457116192226799,10.254690754434368,0.6690139770507812,0.11382520053869172,2.3435306549072266,0.12006341256133624,4.566997897253117,1.2317970337342814,3.4552642760801717,-3.3181009906892456,90.57748718063549,20.027333660942972,1.1117336211729458,4,-2.0862674713134766,-2.4141721725463867,-2.897228717803955,-3.96787166595459,-1.9938392639160085,0,-0.08339459097337987,-2.5238095238095237,35.66461181640625,1.311378675039553,35.074825286865234,-2.3461448714957167,34.599472045898445,-0.08339459097337987
4444,2011-04-05,35.08362579345703,35.88028335571289,35.06602096557617,35.783451080322266,4567402.0,-0.02387954770316225,-1.2155746425513143,-4.416664660423237,68.50561404991016,58.85164389504898,-0.935800805598987,-1.6394119653146433,-2.4444137030895874,-4.497593110720036,10.62347139832255,0.8758811950683594,0.3155890367707457,1.4218740463256836,-0.8978967752185554,3.741644867869926,0.2619886355535641,2.581759457097803,-1.957086139102124,41.98636368082775,-31.33484736692337,1.1598854107721213,4,-0.6998214721679688,-1.5558958053588867,-2.038952350616455,-3.10959529876709,-1.60211181640625,1,-0.06749467922124741,-1.1111184673812948,35.94190216064453,-2.5238095238095237,35.66461181640625,1.311378675039553,35.074825286865234,-0.06749467922124741
4445,2011-04-06,34.225353240966804,35.40052795410156,33.97887420654297,35.40052795410156,4380870.0,-0.02446362179163053,1.4194764091993572,1.6792401406339328,60.35444715547052,60.65952525662238,0.17167430995829847,-0.8072761012670142,-1.4820597361755503,-3.543372045773694,10.85747807940922,1.4216537475585938,0.35428101888394536,0.5539182662963924,-1.7739570767408708,2.8817936093336556,-0.6100194052222392,1.717855937815024,-0.6664584900282264,11.023626077402678,-61.574290674957595,1.163937671518631,4,0.47315025329589133,-0.6976232528686594,-1.1806797981262278,-2.2513227462768626,-1.7341575622558594,2,-0.042566900851552236,-1.2155746425513143,35.08362579345703,-1.1111184673812948,35.94190216064453,-2.5238095238095237,35.66461181640625,-0.042566900851552236
4446,2011-04-07,33.4375,34.32218170166016,33.24823760986328,34.12852096557617,3310304.0,-0.023019579532747247,-1.008224699063767,0.588015516205999,53.66088672204748,60.517060170061335,1.0923386375024933,-0.03837614459268934,-0.629769333706605,-2.6546036197467124,11.81091078926025,1.073944091796882,0.5688922080801788,-0.22315158843993999,-2.5533801027368526,2.1070769258569726,-1.3882658455883927,0.9419626687085128,2.7772903442382812,6.3798761418813275,-63.299074099823144,1.1651142571484563,4,1.2940139770507812,0.09022998809814453,-0.43463945388793945,-1.4634695053100586,-1.2279930114746094,3,0.0039489175671729715,1.4194764091993572,34.225353240966804,-1.2155746425513143,35.08362579345703,-1.1111184673812948,35.94190216064453,0.0039489175671729715
4447,2011-04-08,33.173416137695305,33.868839263916016,32.72887420654297,33.73239517211914,2979955.0,-0.007897835134346054,1.7407380232862075,0.8089176193919958,47.857152016867005,60.44136814389935,1.3685509435361638,0.26384742005883055,-0.30483303992367894,-2.2910293133915474,12.427652869556013,1.1399650573730469,0.7690552833195881,-0.5028604507446346,-2.8146277033157503,1.8089068018264811,-1.6587440770301924,0.6530231755409233,2.9820431518554784,12.752513646132698,-51.56953199836637,1.155883626285558,4,1.2984161376953196,0.35431385040283914,-0.19036245346068625,-1.199385643005364,-2.1038742065429616,4,0.02229004996658368,-1.008224699063767,33.4375,1.4194764091993572,34.225353240966804,-1.2155746425513143,35.08362579345703,0.02229004996658368
4448,2011-04-11,32.70686721801758,33.221832275390625,32.44718170166016,33.09859085083008,3439354.0,-0.01406393956357066,1.4275860420078437,0.7007841237127383,53.1144009049796,60.57252066242412,1.8934575395884607,0.7589064091188504,0.25983416630505474,-1.7177675608577303,12.874259634356669,0.7746505737304616,0.8953700951361583,-0.9628072738647475,-3.2853725859969956,1.359758038267504,-2.124089929930875,0.19847538220138006,3.311528668212894,7.564166241650891,-59.410725122412636,1.1612826560661256,4,1.6241188049316406,0.8208627700805664,0.1958613395690918,-0.7328367233276367,-1.5140857696533239,0,0.045619681757760766,1.7407380232862075,33.173416137695305,-1.008224699063767,33.4375,1.4194764091993572,34.225353240966804,0.045619681757760766
4449,2011-04-12,31.71654891967773,32.64524459838867,31.39084434509277,32.52640914916992,9724842.0,-0.03027860454315534,1.394965113399666,2.067427547522602,43.719924920000516,59.18549755090134,2.764649739453592,1.782005193151658,1.3420496788363643,-0.637288674196764,12.506508020969232,1.3160228729248082,0.8468770713635791,-1.9159336090087926,-4.341570021264051,0.5097028032464621,-3.1287518151364218,-0.7031154028811635,4.087574115478521,8.122949497890088,-57.64425395707801,1.2128182061276274,4,2.0862684249877965,1.8111810684204137,1.0519366264343297,0.2574815750122106,-0.42693519592284446,1,0.07035803241714955,1.4275860420078437,32.70686721801758,1.7407380232862075,33.173416137695305,-1.008224699063767,33.4375,0.07035803241714955
4450,2011-04-13,31.808979034423828,32.16549301147461,31.470069885253906,32.024646759033196,3877168.0,0.002914255109538466,1.7964565117348887,0.26630240226094154,40.238366945400855,56.418483045202194,2.497388300605877,1.7615163854458018,1.3461882364185698,-0.6471009872427373,12.45584652831875,0.6954231262207031,0.8866964964525579,-1.8118396759033217,-4.27167509213092,0.6479957403242764,-3.0417573840171173,-0.5819219677895262,3.642081705527346,14.264297775016091,-47.305677730744726,1.229917708113799,4,1.9938383102416992,1.7187509536743164,0.9606070518493652,0.16505146026611328,-0.7218303680419886,2,0.05258059181393171,1.394965113399666,31.71654891967773,1.4275860420078437,32.70686721801758,1.7407380232862075,33.173416137695305,0.05258059181393171
4451,2011-04-14,31.41725349426269,31.75176048278809,31.113555908203125,31.51408576965332,3974182.0,-0.012314935972550733,1.2307758977025596,0.44898825527100905,32.585596161555,52.49099720334458,2.5878676894046286,2.1859332493324537,1.853773053557564,-0.17714844882425496,12.919325900801953,0.6954231262207031,0.8265080294201468,-2.153169155120853,-4.753436090412425,0.4470977801707221,-3.453302622766639,-0.8530356874750673,3.708989934099808,11.022372179248666,-45.171699264939576,1.3001334676457874,4,2.2469196319580114,2.1104764938354528,1.4832739830017125,0.5567770004272496,-1.4260559082031214,3,0.03418319760651167,1.7964565117348887,31.808979034423828,1.394965113399666,31.71654891967773,1.4275860420078437,32.70686721801758,0.03418319760651167
4452,2011-04-15,31.681337356567386,31.81337928771973,31.29401397705078,31.351232528686523,3013808.0,0.008405695372223354,-1.3366313693857745,-3.4090371887802458,36.845256622017715,48.54240505536098,1.8990405802034935,1.9354589065948709,1.7112896846183752,-0.36678966220945597,13.285977761982151,0.5193653106689489,0.7004786334538906,-1.8347278594970682,-4.548553666253714,0.8790979472595772,-3.191640762875391,-0.47781495611874547,3.043637319779176,26.931073041514846,-26.19895444948639,1.356912903378323,4,1.8155822753906214,1.8463926315307582,1.186179637908932,0.29269313812255504,-2.504400253295902,4,0.016671317438830213,1.2307758977025596,31.41725349426269,1.7964565117348887,31.808979034423828,1.394965113399666,31.71654891967773,0.016671317438830213
4453,2011-04-18,31.20158576965332,31.25,30.48415565490723,31.038732528686523,4594893.0,-0.015143034573148029,4.8983312277815045,0.49333795574044653,27.850475213077118,44.025167406823975,1.8278868350041009,2.351348024501874,2.290986221747289,0.1912739491246036,14.488314241521286,1.1971817016601562,0.42880202911226917,-2.197402095794679,-5.101663221285428,0.7068590296960693,-3.6495326585400534,-0.7452715330493049,3.1622470298788983,33.19762089894988,-13.895787148591161,1.4521305627453744,4,1.7407560348510742,2.1478872299194336,1.5360894203186035,0.7724447250366211,-0.3741207122802699,0,-0.004231959217579351,-1.3366313693857745,31.681337356567386,1.2307758977025596,31.41725349426269,1.7964565117348887,31.808979034423828,-0.004231959217579351
4454,2011-04-19,31.53609275817871,31.54049301147461,30.92869758605957,31.289613723754886,2737306.0,0.010720832940828595,3.7931410639569636,1.513504017240146,28.51852476017976,40.487842696236115,1.0473860894843625,2.068834153385737,2.013560916144357,-0.0692789011501489,14.639614900932182,0.6117954254150391,0.052876287874212835,-1.8285642623901381,-4.806665242256244,1.1495367174759714,-3.3176147523231947,-0.3395137724570816,2.362178783998509,62.565498777658576,20.050249106305884,1.4890504899330548,4,0.8670759201049876,1.813380241394043,1.2852096557617188,0.43793773651123047,-0.6998252868652308,1,-0.010886298199558109,4.8983312277815045,31.20158576965332,-1.3366313693857745,31.681337356567386,1.2307758977025596,31.41725349426269,-0.010886298199558109
4455,2011-04-20,32.87852096557617,33.490318298339844,32.240318298339844,32.240318298339844,3457984.0,0.042567994002659315,-2.91725094291128,2.5892776995341866,36.26856046314288,38.55536200080227,-0.5656675187478442,0.7762578371216762,0.7246998081792029,-1.3270876855899125,13.78867558899726,1.9542255401611328,-0.38847201481083715,-0.4925180435180678,-3.465623765938446,2.4805876789023102,-1.9790709047282604,0.9940348176921212,-2.3943653106689418,79.64856179354668,42.32182468593179,1.4865528612101895,4,-0.7020235061645508,0.47095203399658203,-0.18155813217163086,-0.9044904708862305,-1.2367954254150426,2,-0.04832660336165584,3.7931410639569636,31.53609275817871,4.8983312277815045,31.20158576965332,-1.3366313693857745,31.681337356567386,-0.04832660336165584
4456,2011-04-21,33.864437103271484,33.96566772460937,32.821304321289055,33.16020965576172,3887846.0,0.029986632875839137,1.5242697205942763,1.1034542531126532,39.27635842716139,37.60194049083498,-1.65912896458196,-0.17604633440372197,-0.19707482304724522,-2.2170133784196118,13.101289479350603,1.1443634033203125,-0.7475427090461579,0.4663293838500948,-2.5147843057729915,3.447443073473181,-1.0242274609614483,1.956886228661638,-3.320158195495601,97.0923374869545,63.297215798262506,1.490556844811543,4,-1.6395254135131836,-0.5149641036987305,-0.8791818618774414,-1.890406608581543,-1.949823379516598,3,-0.08201194747221541,-2.91725094291128,32.87852096557617,3.7931410639569636,31.53609275817871,4.8983312277815045,31.20158576965332,-0.08201194747221541
4457,2011-04-25,33.525527954101555,34.09770965576172,33.16461181640625,33.930458068847656,2284950.0,-0.010007818766820442,1.5238188590472457,-0.5749990520505601,35.71056033170085,35.66818042713734,-1.4136841457285385,0.13110667162698064,0.17881282451981662,-1.7859211519227358,13.241246437929252,0.9330978393554688,-0.9974399623423977,0.15184803009032777,-2.815990432264634,3.119686492445286,-1.3320712010871532,1.6357672612678087,-2.8443934936523334,84.1656800611016,55.17568464050255,1.4839192311774791,4,-1.2345952987670827,-0.1760549545288015,-0.5402727127075124,-1.551497459411614,-2.9401416778564347,0,-0.10542206443044522,1.5242697205942763,33.864437103271484,-2.91725094291128,32.87852096557617,3.7931410639569636,31.53609275817871,-0.10542206443044522
4458,2011-04-26,34.16813278198242,34.30017471313477,33.613555908203125,33.622360229492195,2953600.0,0.019167627390108022,-1.4374928057310645,-1.347819123881259,44.444441872330366,35.74868231072954,-2.0419421788926826,-0.4923713982253588,-0.46909763241335156,-2.352191459656673,13.444988562274926,0.7746467590332173,-1.1165383643654465,0.7662839889526367,-2.2214170871984678,3.7539850651037376,-0.727566549122912,2.260134527028189,-3.2820038098144515,96.08355844706861,65.89804031537945,1.4938505380755507,4,-1.7759675979614187,-0.818659782409668,-1.2577018737792969,-2.1941022872924805,-3.613555908203125,1,-0.1460775076753068,1.5238188590472457,33.525527954101555,1.5242697205942763,33.864437103271484,-2.91725094291128,32.87852096557617,-0.1460775076753068
4459,2011-04-27,34.577465057373054,34.81073760986328,34.264965057373054,34.33098602294922,3365968.0,0.011979942773064911,-1.883711086700263,0.45161493244614703,52.25988147276188,37.084406147102996,-2.2381403912655813,-0.9299714119694826,-0.9173993898330721,-2.6961598793201205,13.635936003622765,0.6426048278808594,-1.1465084773330574,1.163292312622076,-1.8425244757614507,4.169109101005599,-0.33961608156968737,2.6662007068138394,-3.418212425927738,90.92472767207887,55.90641173739975,1.5029083941917623,4,-1.9300184249878,-1.2279920578003,-1.667034149169929,-2.6034345626831126,-4.247358322143565,2,-0.10845213765028094,-1.4374928057310645,34.16813278198242,1.5238188590472457,33.525527954101555,1.5242697205942763,33.864437103271484,-0.10845213765028094
4460,2011-04-28,33.701583862304695,34.61267471313477,33.21743011474609,33.57834625244141,5027254.0,-0.025330983448758948,-2.3020809822596617,0.4999922616191644,51.67597359617726,39.20555919539435,-1.1907840930470286,-0.1315514763067327,-0.08352298744217279,-1.767496681875862,14.266617254132314,1.395244598388686,-1.2173245384303826,0.33230552673340696,-2.6254069514813736,3.290018004948184,-1.1465507123739798,1.8111617658407937,-2.177182733017581,44.24775367293227,5.375253787955764,1.4788562391073885,4,-1.0541372299194407,-0.3521108627319407,-0.8593740463256907,-1.7275533676147532,-3.600351333618171,3,-0.08502022939628295,-1.883711086700263,34.577465057373054,-1.4374928057310645,34.16813278198242,1.5238188590472457,33.525527954101555,-0.08502022939628295
4461,2011-04-29,33.99647903442383,34.03609085083008,33.613555908203125,33.89084625244141,3441171.0,0.008750187330185843,3.5714934274335004,0.8571472791431356,55.20311239982563,41.24532094848412,-1.2084188935716753,-0.5390112324956675,-0.42963939488321046,-2.006234771191579,15.161552788969122,0.4225349426269531,-1.1073746163779674,0.6811180114746094,-2.1835358584795372,3.545771881428756,-0.7512089235024604,2.1134449464516827,-2.1434442570790964,50.53485106205478,8.013073826980921,1.4323269349770726,4,-1.3490324020385742,-0.6470060348510742,-1.230194091796875,-2.0224485397338867,-4.093309402465817,4,-0.0692646286069315,-2.3020809822596617,33.701583862304695,-1.883711086700263,34.577465057373054,-1.4374928057310645,34.16813278198242,-0.0692646286069315
4462,2011-05-02,33.76760482788086,34.27816772460937,33.29225540161133,34.20334625244141,3770157.0,-0.006732291491457598,2.3684272262227286,-4.125058683327057,56.913353478406336,44.474529644631815,-0.7291654605684386,-0.4843771865237656,-0.2515870690233868,-1.7181692384477003,15.392244170820115,0.9859123229980398,-0.9666378921697074,0.5470941543579073,-2.1080007261895943,3.202189034905409,-0.7804532859158471,1.8746415946316581,-1.6187997672842727,34.530353671267015,-11.900544547758209,1.327547440273751,5,-0.8978872299194336,-0.41813182830810547,-1.0013198852539062,-1.793574333190918,-4.13292121887207,0,-0.054874816072119414,3.5714934274335004,33.99647903442383,-2.3020809822596617,33.701583862304695,-1.883711086700263,34.577465057373054,-0.054874816072119414
4463,2011-05-03,32.944541931152344,33.54313278198242,32.662853240966804,33.54313278198242,4279766.0,-0.02437433454116167,1.9411727218847943,1.3737295035324173,58.18181771970186,47.77045108457872,0.4102816742042421,0.10816294982742392,0.5069203759120597,-0.8490254654514189,15.642310268600463,1.1047515869140554,-0.7327500650765941,-0.12610073089599894,-2.4524369341718355,2.2002354723798376,-1.2892688325339137,1.0370673707419193,-0.5295436156290876,13.11470460256962,-36.58546312061584,1.163168101637918,5,0.5809860229492188,0.40493106842041016,-0.061618804931640625,-0.9705114364624023,-2.4339790344238246,1,-0.0716099091569522,2.3684272262227286,33.76760482788086,3.5714934274335004,33.99647903442383,-2.3020809822596617,33.701583862304695,-0.0716099091569522
4464,2011-05-04,32.71566772460937,33.26584625244141,32.359153747558594,33.00176239013672,2064339.0,-0.006947257212477798,1.2270278373794608,0.47794694010210403,55.933169312861324,49.955407623436315,0.9209193057630571,0.15867510494904025,0.7022959502547579,-0.5759876194053035,16.471403744246736,0.9066925048828196,-0.5482552791480657,-0.23657703399658914,-2.3640804123734753,1.8909263443803006,-1.3003287231850322,0.827174655191854,2.0950698852539134,15.82030886318472,-36.777552777917194,1.0637516891884442,5,0.8692779541015696,0.633805274963386,0.3389096260070872,-0.7416372299194265,-2.816900253295888,2,-0.06605675510038445,1.9411727218847943,32.944541931152344,2.3684272262227286,33.76760482788086,3.5714934274335004,33.99647903442383,-0.06605675510038445
4465,2011-05-05,32.76848602294922,33.38028335571289,32.262325286865234,32.43838119506836,2252915.0,0.0016144649341855999,-2.2774283014331327,-1.1538307688204732,59.252559674363575,52.17498553979211,0.9508423441003089,-0.009364342334492903,0.6413008543470511,-0.5821298401294257,17.3160603902765,1.1179580688476562,-0.23125995857972015,-0.11091537475586222,-2.1529280263635826,1.9310972768518582,-1.1319217005597224,0.910090951047998,1.993219909667971,25.109141796340644,-31.394964304945645,1.0210063258038597,5,0.7680454254150391,0.5809869766235352,0.2057662010192871,-0.7944555282592773,-3.111795425415039,3,-0.07441232670963271,1.2270278373794608,32.71566772460937,1.9411727218847943,32.944541931152344,2.3684272262227286,33.76760482788086,-0.07441232670963271
4466,2011-05-06,33.569541931152344,33.74559783935547,33.16020965576172,33.42429733276367,2784336.0,0.024445923673193537,1.3539987267888234,0.4399953775928815,62.04379384439365,55.100900374535755,0.11572634245946034,-0.8432549114966577,-0.15013666841170448,-1.3310262856170283,17.50477615390521,0.97711181640625,0.10211900100783566,0.6835384368896484,-1.3669081168738373,2.733984990653134,-0.341684839992098,1.7087617137713913,1.0921887756347672,64.84716363794657,4.412152811865283,1.0252232768817433,5,-0.03301048278808594,-0.22006893157958984,-0.5732827186584473,-1.5955114364624023,-2.389965057373047,4,-0.1033171500993062,-2.2774283014331327,32.76848602294922,1.2270278373794608,32.71566772460937,1.9411727218847943,32.944541931152344,-0.1033171500993062
4467,2011-05-09,33.912853240966804,34.22975540161133,33.46390914916992,33.485916137695305,1899392.0,0.010226869062394561,-2.252338871023919,2.939435325016513,67.5999854394644,57.67373854866176,-0.18647479958099922,-1.1893053884732865,-0.5022028874761659,-1.623868957789746,17.162603105168444,0.7658462524414062,0.31014042879072434,0.9898778915405373,-1.1084948411393825,3.088250624220457,-0.059308474799422584,2.039064257880497,0.6529012490234294,83.89258361609343,19.18554172749809,1.049186366339959,5,-0.37632179260254617,-0.5633802413940501,-0.7713475227356028,-1.9388227462768626,-3.261445999145515,0,-0.11823492351168752,1.3539987267888234,33.569541931152344,-2.2774283014331327,32.76848602294922,1.2270278373794608,32.71566772460937,-0.11823492351168752
4468,2011-05-10,34.198944091796875,34.375,34.00088119506836,34.110916137695305,1914387.0,0.008436059590658962,-1.4285714285714286,0.2061848301003502,67.39503739039483,59.35542253950987,-0.5227032743662008,-1.4312637747113115,-0.8032696449210661,-1.8623049330357162,16.555627725333117,0.462146759033196,0.4363499016272385,1.2013648986816392,-0.9695009209319778,3.3722307182952527,0.11593198887483425,2.2867978084884477,0.274673230068359,91.66668171353767,25.586264331971876,1.085432909806807,5,-0.761444091796875,-0.8494710922241211,-0.6040940284729004,-2.0554590225219727,-3.6531696319580043,1,-0.1334620294280633,-2.252338871023919,33.912853240966804,1.3539987267888234,33.569541931152344,-2.2774283014331327,32.76848602294922,-0.1334620294280633
4469,2011-05-11,33.94806289672852,34.40140914916992,33.75,34.0625,1934608.0,-0.007335933951496787,-1.5517292907255624,-1.3000086670131616,58.14888143033691,60.07463452108316,-0.4140316857537272,-1.058922864446366,-0.545615264550797,-1.5830161736926769,15.314667857456355,0.6514091491699219,0.6273474112524227,0.8389080047607465,-1.2835793845774859,2.9613953940989752,-0.22233568990836972,1.9001516994298626,-1.6857376098632884,78.8065227160867,13.845784351508584,1.061243694669115,5,-0.6161956787109446,-0.7658433914184641,-0.2563805580139231,-1.7077455520629954,-2.469190597534187,2,-0.101257618452547,-1.4285714285714286,34.198944091796875,-2.252338871023919,33.912853240966804,1.3539987267888234,33.569541931152344,-0.101257618452547
4470,2011-05-12,33.48151397705078,33.85123062133789,33.09859085083008,33.798416137695305,1860768.0,-0.013743020363105929,2.5625293416633563,2.769225640854805,46.831753855166085,59.144483571676545,0.02013483976936925,-0.4855411377261163,-0.07856814294615333,-1.0925223233983203,14.201937637723884,0.8494720458984446,0.6698571604823655,0.2887323379516573,-1.7481306154007399,2.3255952913040545,-0.7296991387245413,1.307163814627856,-1.1764070129394497,29.391905740704953,-30.202987107028296,1.018431476676199,5,-0.14964675903320312,-0.5391721725463867,0.47425317764282227,-1.241196632385254,-1.2720069885253906,3,-0.10700670549703994,-1.5517292907255624,33.94806289672852,-1.4285714285714286,34.198944091796875,-2.252338871023919,33.912853240966804,-0.10700670549703994
4471,2011-05-13,32.491195678710945,33.63556289672852,32.350353240966804,33.565139770507805,1782611.0,-0.029578062061907606,1.1159365677500146,3.3888822014108215,42.274817999061064,57.51797962952707,0.8654891875329511,0.6212092193410754,0.8766294189850043,-0.08974829442308163,13.010671854350727,1.2852096557617188,0.5716880803178981,-0.7552830696105914,-2.6464762800881516,1.1359101408669687,-1.700879674849375,0.1903135356281922,-0.1441626708984387,6.866825871535085,-47.57027548430719,0.9455966052387802,5,0.8406715393066335,0.1562509536743093,1.6219210624694753,-0.25087833404541726,0.7658462524413991,4,-0.08723917424294747,2.5625293416633563,33.48151397705078,-1.5517292907255624,33.94806289672852,-1.4285714285714286,34.198944091796875,-0.08723917424294747
4472,2011-05-16,32.20950698852539,32.91373062133789,32.139083862304695,32.240318298339844,1731491.0,-0.008669692952239516,-8.025489455321894,0.02868986388565296,34.537897422430845,54.89087737427474,1.0090290912557265,0.9955376184357334,1.117355343425281,0.19824622832683758,11.880835102353096,0.774646759033196,0.5278675460675046,-1.063380241394043,-2.8756542158813687,0.7488937330932863,-1.9695172286377058,-0.1572432541503801,2.1919021606445312,3.112864742730134,-44.153704118704546,0.9061369872436641,5,1.060739517211914,0.4379396438598633,1.9201149940490723,0.03081035614013672,0.89788818359375,0,-0.031975966447204685,1.1159365677500146,32.491195678710945,2.5625293416633563,33.48151397705078,-1.5517292907255624,33.94806289672852,-0.031975966447204685
4473,2011-05-17,31.069541931152344,32.068660736083984,30.91989326477051,32.068660736083984,4478794.0,-0.03539219205618882,1.2995613047080448,32.42701498080971,25.171355208696113,51.47289802936749,2.0730596044214806,2.23994627922756,2.232347712518191,1.3399201092802002,10.478678827427066,1.2896137237548793,0.38884391738343993,-2.1967431068420424,-4.041460717004334,-0.3520254966797509,-3.119101911923188,-1.2743843017608967,3.286620712280275,4.29837666553252,-35.89888429738235,0.9223588050811458,5,1.591109275817871,1.5779047012329102,2.930239200592041,1.1707754135131836,2.566020965576179,1,-0.013458025556270181,-8.025489455321894,32.20950698852539,1.1159365677500146,32.491195678710945,2.5625293416633563,33.48151397705078,-0.013458025556270181
4474,2011-05-18,31.192781448364254,31.23239326477051,30.845069885253906,31.03433036804199,5847674.0,0.003966570137564185,2.25927293154626,-0.1585908297793542,30.12554134662828,48.236562659619125,1.9121657998615227,2.202596248987195,2.068025648815702,1.213079464736726,9.362910050770429,0.3873233795166051,0.23987890488294283,-2.0563380241394107,-3.9737995159208133,-0.13887653235801167,-3.0150687700301084,-1.097607278248713,3.025930419921881,11.56663244704936,-26.956731765016713,0.9587307458906998,5,1.4304580688476598,1.4546651840209996,2.7365765571594274,1.047535896301273,3.2086277008056676,2,-0.02074220247387759,1.2995613047080448,31.069541931152344,-8.025489455321894,32.20950698852539,1.1159365677500146,32.491195678710945,-0.02074220247387759
4475,2011-05-19,31.289613723754886,31.51408576965332,30.94630241394043,31.382041931152344,3066064.0,0.0031043167968500818,2.1851784481882333,-0.5833233021161631,27.86179747272233,44.43856306276676,1.7695853356271662,2.0876589949620517,1.9234363142323723,1.1198489963866685,10.019169064900868,0.5677833557128906,0.13305337220481306,-1.8800603866577141,-3.9847026957646285,0.22458192244920028,-2.932381541211168,-0.8277392321042605,2.7266796255493126,15.93065586163443,-20.202818271500938,1.0523211545534563,5,1.3336257934570277,1.3578329086303675,2.3756599426269496,0.950703620910641,3.279047012329098,3,0.006048606963011682,2.25927293154626,31.192781448364254,1.2995613047080448,31.069541931152344,-8.025489455321894,32.20950698852539,0.006048606963011682
4476,2011-05-20,31.08714866638184,31.377641677856445,30.735034942626953,31.21478843688965,2538960.0,-0.006470679349401376,1.8349489237811547,1.3809612249530678,27.982676055587874,40.036639797891596,1.7689120057857757,2.183328697148877,2.0870097326735753,1.3304676143184047,11.152556795221733,0.6426067352294922,0.05128873839602477,-1.943661022186273,-4.215167199514848,0.32784515514230606,-3.0794141108505606,-0.8079079335219852,2.738871275079344,16.16167540953771,-19.34119148038455,1.1357530886642888,5,1.481073379516598,1.5602979660034144,2.5781249999999964,1.1531686782836879,3.6839771270751918,4,0.03610361098691839,2.1851784481882333,31.289613723754886,2.25927293154626,31.192781448364254,1.2995613047080448,31.069541931152344,0.03610361098691839
4477,2011-05-23,29.99119758605957,30.625,29.52464866638184,30.448944091796875,6593117.0,-0.03525415251439412,1.71739217473427,3.5862372982666866,26.78203253088259,35.52408370239023,2.5145020039478894,3.163093816748301,3.156072809562886,2.420551574797699,12.708441919156666,1.5625,-0.09752487832359691,-2.8628955841064467,-5.493832479616437,-0.2319586885964533,-4.178364031861442,-1.5474271363514518,3.587543555494875,18.339100086594904,-19.169716247229168,1.315468447754996,5,1.9718313217163086,2.1764955520629883,3.6047539710998535,2.249119758605957,5.24207878112793,0,0.10889342900434218,1.8349489237811547,31.08714866638184,2.1851784481882333,31.289613723754886,2.25927293154626,31.192781448364254,0.10889342900434218
4478,2011-05-24,29.176937103271484,30.27728843688965,28.95246505737305,30.03080940246582,8049696.0,-0.02714998227235077,-1.0337837145396227,1.8653824518419442,24.524743752684515,31.788068404873293,2.8401472430865624,3.7779515294364856,3.9341385981423826,3.221409637228021,14.591960480351526,1.324823379516598,-0.378256581464818,-3.427596282958987,-6.451287384818556,-0.4039051810994181,-4.939441833888772,-1.9157507320292027,3.9963947907656987,8.762891587436314,-30.18858147504676,1.511845550929784,5,2.2249107360839844,2.7046642303466797,4.335387706756592,3.063380241394043,6.382041931152344,1,0.13471112663182705,1.71739217473427,29.99119758605957,1.8349489237811547,31.08714866638184,2.1851784481882333,31.289613723754886,0.13471112663182705
4479,2011-05-25,30.82746505737305,30.91549301147461,29.176937103271484,29.207746505737305,4529914.0,0.05656961004027039,-1.0680631420128077,-1.89690958842911,38.63988101085409,30.87786031106085,0.7827228982454635,1.931086067035917,2.278051701699578,1.5705250863696243,15.897065700905802,1.738555908203125,-0.7229892473704282,-1.5895683288574212,-4.5627909255090096,1.3836542677941672,-3.076179627183219,-0.10295703053162697,1.8393628162644369,73.19584788690037,31.151143640489373,1.4866112983257942,5,0.4665489196777379,1.0541362762451136,2.318442344665524,1.412852287292477,4.709506988525387,2,0.09109078006022608,-1.0337837145396227,29.176937103271484,1.71739217473427,29.99119758605957,1.8349489237811547,31.08714866638184,0.09109078006022608
4480,2011-05-26,30.83626747131348,30.999120712280273,30.58978843688965,30.6294002532959,2635293.0,0.0002855380396684648,-1.8615544621784872,0.12771800249411697,32.36798037254276,29.777100574781045,0.40144863244142215,1.7883021080578523,2.277157748522523,1.5543858943198892,17.246690831469806,0.409332275390625,-1.116989394271279,-1.4375000953674295,-4.426198067290631,1.5511978765557757,-2.9318490813290303,0.05684889059417131,1.3848368643722715,77.67691631321036,36.92549005539796,1.4943489859616021,5,0.09683036804198863,1.045333862304684,2.0400533676147425,1.714349746704098,4.665494918823239,3,0.11561521449290324,-1.0680631420128077,30.82746505737305,-1.0337837145396227,29.176937103271484,1.71739217473427,29.99119758605957,0.11561521449290324
4481,2011-05-27,31.64172554016113,31.676937103271484,30.90669059753418,31.02552795410156,2536915.0,0.026120478738127284,1.243586573959592,2.978710652971606,36.17363056558607,29.95884870179829,-0.6003074143977223,0.8404783715196906,1.4767861663473276,0.7521738424625433,18.405171897905056,0.8406696319580043,-1.4048022774699476,-0.514304351806647,-3.401043472475582,2.372434768862284,-1.9576739121411144,0.9290652085278204,0.18714208212709948,98.70758214739753,60.79368735878739,1.443369560334466,5,-1.1311626434326136,0.2398757934570348,1.1212596893310582,1.3094196319580114,3.745599746704105,4,0.09250238872743699,-1.8615544621784872,30.83626747131348,-1.0680631420128077,30.82746505737305,-1.0337837145396227,29.176937103271484,0.09250238872743699
4482,2011-05-31,31.914613723754886,31.998239517211914,31.53609275817871,31.85299301147461,3772202.0,0.008624314222288376,3.0384682695112297,0.10000154767617,36.070862751510774,31.169905095444363,-1.027475253241942,0.44443747378850773,1.201192683379663,0.4794428569238498,19.253181657402546,0.4621467590332031,-1.5852138882538966,-0.14876661300658967,-2.9349138210007517,2.637380594987576,-1.5418402170036707,1.2443069909904914,-2.962148666381836,97.25436684299166,63.40766960449439,1.3930736039970821,5,-1.439261436462406,-0.0330123901367223,0.872578620910641,1.4348592758178675,3.727991104125973,1,0.08950482980704133,1.243586573959592,31.64172554016113,-1.8615544621784872,30.83626747131348,-1.0680631420128077,30.82746505737305,0.08950482980704133
4483,2011-06-01,30.58538627624512,32.068660736083984,30.497358322143555,31.86179542541504,3078560.0,-0.04164949195422618,-1.163635408596079,-20.71396291825176,31.878563491957465,31.364685333814275,0.2523943217072393,1.6736707515279043,2.4872403139319736,1.8060191801092849,19.91215370499927,1.5713024139404297,-1.7010539886067768,-1.3600362777709911,-4.1885440552396425,1.4684714996976638,-2.7742901665053203,0.05421761096333455,-1.5720057296752934,48.706216492887116,19.697874515013545,1.4142538887343268,6,-0.07482337951660512,1.2962150573730433,2.2348165512084925,2.764086723327633,4.70950889587402,2,0.15196440708523196,3.0384682695112297,31.914613723754886,1.243586573959592,31.64172554016113,-1.8615544621784872,30.83626747131348,0.15196440708523196
4484,2011-06-02,30.554576873779297,31.28521156311035,30.492958068847656,30.686620712280273,2914976.0,-0.001007324288389122,-5.206902219798119,0.10344946100303971,33.449482763306705,31.985539254990314,0.20467813327555717,1.617189496370628,2.5161893137658353,1.8516111212302562,20.38793889998574,0.7922534942626953,-1.7528704764018528,-1.2827911376953125,-4.15222444225811,1.5866421668674846,-2.7175077899767075,0.15192551458608605,-1.4189851196289034,3.910560425699836,-24.014504087071476,1.4347166522813979,6,-0.04401397705078125,1.3270244598388672,2.316242218017578,2.794896125793457,4.198944091796875,3,0.16378568033580287,-1.163635408596079,30.58538627624512,3.0384682695112297,31.914613723754886,1.243586573959592,31.64172554016113,0.16378568033580287
4485,2011-06-03,30.33010673522949,30.757041931152344,29.94718360900879,30.0748233795166,2429904.0,-0.00734653074978231,-2.172413535463722,-1.9333227404700073,36.62127162939661,32.945383207635736,0.3114847923817017,1.7387632367937194,2.719125177178899,2.081696936985413,21.125025682064987,0.8098583221435547,-1.6337484119121477,-1.3853423118591337,-4.29512243378819,1.5244378100699194,-2.8402323728236603,0.06954774910539285,-1.0771922218017522,18.04983524609676,-12.020983539897205,1.4548900609645272,6,0.180456161499027,1.4524631500244247,2.6683530807495153,3.0193662643432653,4.410211563110355,4,0.1716731614604241,-5.206902219798119,30.554576873779297,-1.163635408596079,30.58538627624512,3.0384682695112297,31.914613723754886,0.1716731614604241
4486,2011-06-06,30.101232528686523,30.488555908203125,29.77993011474609,30.228872299194336,5747024.0,-0.007546106202030556,1.190473382898324,-0.49999252850376513,36.86232206347537,34.06541537792381,0.43113826643461195,1.7860494292419986,2.9049156316518605,2.3191998656556407,22.309646333047063,0.7086257934570348,-1.591669689606512,-1.4408010482788072,-4.298255666064911,1.4166535695072966,-2.869528357171859,-0.012073739385755289,-0.7356881663525385,14.03845480743442,-18.639219866082712,1.4287273088930519,6,0.4093303680419922,1.575704574584961,2.8972272872924805,3.2482404708862305,4.41461372375489,0,0.179412250189539,-2.172413535463722,30.33010673522949,-5.206902219798119,30.554576873779297,-1.163635408596079,30.58538627624512,0.179412250189539
4487,2011-06-07,29.90316963195801,30.26408576965332,29.78433036804199,30.25968360900879,1927110.0,-0.006579893249877955,1.6265062757137383,2.7931261207411557,41.76508151628673,35.9810084627685,0.687722629678035,1.7584724737523025,3.0344278951431143,2.527638500245178,24.03151983464274,0.4797554016113317,-1.5531461924418437,-1.4383797645568812,-4.154614920610786,1.2778553914970239,-2.7964973425838373,-0.08026218652992867,-0.42950061467402634,5.3846230772182615,-29.607103588271944,1.3581175780269534,6,0.719629287719723,1.773767471313473,3.0952901840209925,3.4463033676147425,4.053697586059567,1,0.1833971355680708,1.190473382898324,30.101232528686523,-2.172413535463722,30.33010673522949,-5.206902219798119,30.554576873779297,0.1833971355680708
4488,2011-06-08,29.63468360900879,29.91197204589844,29.181337356567386,29.85915565490723,3146947.0,-0.008978513858353243,3.426682845091486,0.6296304222217629,39.22047246172569,36.04551862397646,1.1487742782994772,1.7575959245679513,3.243025986872283,2.8136885364853015,26.116273759940295,0.7306346893310547,-1.512049526969296,-1.4786527633667,-3.9389585399710896,0.9816530132376897,-2.7088056516688965,-0.24849987506450333,2.4339771270751953,21.548163432562358,-15.728937076993905,1.2301528883021953,6,0.9903154373168945,2.0422534942626953,3.474911689758301,3.714789390563965,4.0272884368896555,2,0.20273276064420997,1.6265062757137383,29.90316963195801,1.190473382898324,30.101232528686523,-2.172413535463722,30.33010673522949,0.20273276064420997
4489,2011-06-09,30.51056289672852,30.58538627624512,29.52904891967773,29.63908576965332,2891574.0,0.029555884559991252,1.0689700259450126,-3.882341445177033,45.134680234947425,37.464040830910314,0.249447082784652,0.6440017545072685,2.2927896369018974,1.9498219755960484,27.800719021630528,1.05633735656739,-1.3479362666856822,-0.4308984756469698,-2.507793299831402,1.6459963485374622,-1.469345887739184,0.6075489364452444,1.500351371765131,84.35753513701974,42.54695047299199,1.038447412092216,6,0.11443614959716442,1.1663742065429652,2.926937580108639,2.8389101028442347,2.55281829833984,3,0.1568090464795593,3.426682845091486,29.63468360900879,1.6265062757137383,29.90316963195801,1.190473382898324,30.101232528686523,0.1568090464795593
4490,2011-06-10,29.89876747131348,30.47975349426269,29.753520965576172,30.30369758605957,2306534.0,-0.02005192193555494,-1.0886062062193742,-0.4646480121688256,42.93932516224547,38.21578467498358,0.7982137580812925,1.0262404412490724,2.812930371000757,2.5630261657823006,29.01664494492488,0.7570419311523473,-1.0868513251031189,-0.8635565757751422,-2.6096877721792957,0.8825746206290077,-1.7366221739772172,0.009509022426932745,2.055555258941645,51.09723063714636,5.792633103026255,0.8730655982020756,6,0.7262315750122035,1.7781696319580043,3.5684418678283656,3.450705528259274,3.6003513336181605,4,0.16237303089234723,1.0689700259450126,30.51056289672852,3.426682845091486,29.63468360900879,1.6265062757137383,29.90316963195801,0.16237303089234723
4491,2011-06-13,29.65669059753418,30.34771156311035,29.33978843688965,29.99119758605957,2398550.0,-0.00809655026788525,-1.0818162836781084,0.8260857277437661,47.78812581568363,39.517702793225006,0.8147851975627205,1.1015524162995298,2.943325477577929,2.816573754519574,29.819927060659268,1.0079231262207031,-1.0456248289262078,-0.9639081954956055,-2.574029765923683,0.6462133749324757,-1.7689689807096443,-0.15884741028156668,2.2421724252471904,33.855888801645115,-14.245825463381223,0.80506078521404,6,0.9683084487915039,2.0202465057373047,3.786311626434326,3.692782402038574,3.8204212188720703,0,0.17141587946526804,-1.0886062062193742,29.89876747131348,1.0689700259450126,30.51056289672852,3.426682845091486,29.63468360900879,0.17141587946526804
4492,2011-06-14,31.179576873779297,31.30281639099121,30.114437103271484,30.118837356567386,3587715.0,0.0513505130060512,-1.222224996299579,-3.1710533818380764,62.107500247924904,42.87647354388806,-0.9200879892248714,-0.5296028785568367,1.3051373780024633,1.3208065439155234,30.126488567630904,1.6461257934570312,-0.9177812251808213,0.6104745864868164,-0.8440373720956202,2.064986545069253,-0.11678139280440192,1.3377305657780347,0.6649356356777929,94.19086801178854,39.41471926147681,0.727255979291219,6,-0.9375,0.4973602294921875,2.263425350189209,2.169896125793457,2.433979034423828,1,0.10700175285148839,-1.0818162836781084,29.65669059753418,-1.0886062062193742,29.89876747131348,1.0689700259450126,30.51056289672852,0.10700175285148839
4493,2011-06-15,30.65140724182129,31.57570457458496,30.50176048278809,30.739437103271484,3735168.0,-0.016939602294673062,-4.545464841999601,-0.0829891410867547,48.768462390505135,44.57858239135455,-0.4264099864622253,-0.03622213796941054,1.7005512712997728,1.8792729200347438,29.545511573212668,1.0739440917968714,-0.8922574352881902,0.10321168899536204,-1.3329173454033452,1.5393407233940692,-0.6148528282039933,0.8212762061947174,1.139841764578005,58.66135955723284,5.958436239913496,0.7180645171993539,6,-0.2728862762451172,1.0255298614501953,2.791594982147217,2.698065757751465,2.869718551635742,2,0.1078403986517873,-1.222224996299579,31.179576873779297,-1.0818162836781084,29.65669059753418,-1.0886062062193742,29.89876747131348,0.1078403986517873
4494,2011-06-16,30.54577445983887,31.166372299194336,30.16725349426269,30.59859275817871,2466710.0,-0.0034462620638928687,-1.467385774846902,0.6000043334127388,47.99513890095564,45.84234542152778,-0.36001674281712326,0.019450418426110616,1.6971327625259853,2.008078807011838,28.981098274956697,0.9991188049316442,-0.8972756501508456,0.029929256439213958,-1.3738476301033877,1.4337061429818156,-0.6719591868320869,0.7318176997105148,1.1932763135637856,53.9369971269272,4.211640874636039,0.7018884432713001,6,-0.16725349426269887,1.1311626434326136,2.847712039947506,2.803698539733883,2.7332744598388565,3,0.10201730488636662,-4.545464841999601,30.65140724182129,-1.222224996299579,31.179576873779297,-1.0818162836781084,29.65669059753418,0.10201730488636662
4495,2011-06-17,31.478872299194336,31.932218551635746,30.64260673522949,31.10915565490723,4696451.0,0.03054752599520061,1.0206872024458835,-6.999783330926303,48.89551432537921,47.179366783961534,-1.243827299567549,-0.9473107686757132,0.691246832279397,1.1097888900583825,28.441631080863395,1.386444091796875,-0.7146968132683504,0.9535641670227051,-0.4745160955662371,2.3816444296116472,0.239524035728234,1.6676042983171762,-2.2975349426269496,82.51269147574261,37.372899224059026,0.714040131294472,6,-0.9220943450927699,-0.07702445983886719,1.7781710624694824,1.870600700378418,1.1751766204833913,4,0.05033563085786197,-1.467385774846902,30.54577445983887,-4.545464841999601,30.65140724182129,-1.222224996299579,31.179576873779297,0.05033563085786197
4496,2011-06-20,32.20950698852539,32.34154891967773,31.1751766204834,31.373239517211914,3560906.0,0.023210319683204084,1.1199997919920548,2.2619145884708067,51.88307400147468,48.30358817120464,-1.8371491001714162,-1.6754511778069308,-0.07978789115342977,0.4024001566966149,27.59583295477832,1.1663722991943288,-0.5300273151850483,1.6280809402465835,0.029062197419797542,3.2270996830733694,0.8285715688331905,2.4275903116599764,-2.973152008056637,94.07115843130836,53.22989047551034,0.799509371413393,6,-1.448063850402832,-0.9154930114746023,0.9275975227355957,1.1399660110473633,-0.6690139770507812,0,0.040038235197628946,1.0206872024458835,31.478872299194336,-1.467385774846902,30.54577445983887,-4.545464841999601,30.65140724182129,0.040038235197628946
4497,2011-06-21,33.257041931152344,33.45070266723633,32.32834625244141,32.43397903442383,4165939.0,0.032522538857863825,-1.1702127659574628,0.9842101061706714,67.69680971087851,51.46762564333273,-2.636122595741245,-2.5990257172573905,-1.1478698667958724,-0.6164750849601859,26.1783118800332,1.2411956787109375,-0.33807639195199357,2.512323665618897,0.5429607862601671,4.481686544977631,1.5276422259395304,3.497005105298264,-3.89647919311523,94.1019115606228,52.014267683788276,0.9846814396793668,6,-1.8617963790893555,-2.0554580688476562,-0.26738500595092773,0.09243106842041016,1.7341537475586009,1,0.006617241717092215,1.1199997919920548,32.20950698852539,1.0206872024458835,31.478872299194336,-1.467385774846902,30.54577445983887,0.006617241717092215
4498,2011-06-22,33.10739517211914,33.617958068847656,33.032569885253906,33.18661880493164,2987680.0,-0.004499701426933789,-4.115370512350411,-0.09625465213824556,66.64755316497198,53.857944857779906,-2.1702978126739367,-2.25545959845811,-1.0058921172415793,-0.4182266904475753,24.432527152433742,0.58538818359375,-0.11932909549586057,2.166154003143312,0.0748571214048468,4.257450884881777,1.1205055622740794,3.2118024440125446,-3.501424038330075,85.20409714326462,36.705699726812824,1.0456484408692324,6,-1.6285219192504883,-1.822183609008789,-0.14854860305786133,0.24207782745361328,1.9366188049316406,2,0.015288449406924087,-1.1702127659574628,33.257041931152344,1.1199997919920548,32.20950698852539,1.0206872024458835,31.478872299194336,0.015288449406924087
4499,2011-06-23,33.63556289672852,33.68838119506836,32.06426239013672,32.54401397705078,2408547.0,0.01595316459852958,1.713228288750458,-13.778072033898395,70.73440484739318,56.94628704501854,-2.468116135447083,-2.7009438563621018,-1.5038238114218387,-0.8926117017815329,23.03522085824492,1.6241188049316406,0.0883584374327242,2.553916835784918,0.14226151995538316,4.965572151614449,1.3480891778701505,3.759744493699685,-3.7086328081347695,98.26584998212144,44.01917517629337,1.2058276579147658,6,-2.121478080749519,-2.3151397705078196,-0.9815139770507884,-0.2860898971557688,1.496479034423821,3,-0.003402265144866079,-4.115370512350411,33.10739517211914,-1.1702127659574628,33.257041931152344,1.1199997919920548,32.20950698852539,-0.003402265144866079
4500,2011-06-24,34.40140914916992,34.70510482788086,33.613555908203125,33.661972045898445,5204925.0,0.022768944131923208,-1.6105198815817683,0.6774200312431088,75.27161710792655,60.00000829971219,-2.8251942343005467,-3.358179639553512,-2.2328911863677305,-1.5988325424531595,21.936282717864778,1.0915489196777344,0.38437230858787075,3.141506004333497,0.3148847733342919,5.968127235332705,1.7281953888338961,4.554816619833101,-4.098333949928708,91.39654800699628,30.739281127764514,1.4133106154996036,6,-1.99163818359375,-2.5726242065429688,-1.766066074371338,-1.051936149597168,-0.9683113098144531,4,-0.03262541440164457,1.713228288750458,33.63556289672852,-4.115370512350411,33.10739517211914,-1.1702127659574628,33.257041931152344,-0.03262541440164457
4501,2011-06-27,34.568660736083984,34.89436721801758,33.98767471313477,34.22975540161133,3264637.0,0.004861765580265409,-1.203205383709849,0.4583288192778587,77.51818281022712,61.71230636219022,-2.483584375669416,-3.4729704853676537,-2.348033699896554,-1.694058003245722,21.5828876070801,0.9066925048828054,0.5966029302224385,3.1624108314514174,-0.02721815194902888,6.35203981485186,1.5675963397511978,4.757225323151641,-3.737341981406015,88.49136333308621,19.98149744610771,1.5948144917002218,6,-2.0378503799438477,-2.645244598388672,-1.9333176612854004,-1.2191877365112305,-1.0651397705078125,0,-0.05538576779191562,-1.6105198815817683,34.40140914916992,1.713228288750458,33.63556289672852,-4.115370512350411,33.10739517211914,-0.05538576779191562
4502,2011-06-28,34.77112579345703,34.78873062133789,34.225353240966804,34.61267471313477,4249549.0,0.005856896190418626,4.818188981030912,0.46753787622969023,80.53376648674292,65.24178459510553,-2.372505926912659,-3.6369273947025462,-2.5034761607341167,-1.8224478371552095,21.550053579452502,0.5633773803710866,0.9122887274437339,3.222050285339357,-0.3017396871994933,6.745840257878211,1.4601552990699318,4.983945271608782,-3.3709802539115152,95.64534064793536,20.31958606331591,1.7618949862694266,6,-2.2403154373168945,-2.8477096557617188,-2.1632914543151855,-1.4216527938842773,-3.807218551635742,1,-0.09291136563056979,-1.203205383709849,34.568660736083984,-1.6105198815817683,34.40140914916992,1.713228288750458,33.63556289672852,-0.09291136563056979
4503,2011-06-29,35.2332763671875,35.50176239013672,34.823944091796875,35.114437103271484,3850131.0,0.01329121686987289,1.0671137816504477,0.7500060187303222,79.52671623914418,68.74529318823758,-2.365082388655381,-3.9347527982879242,-2.8967982100016627,-2.2162902088178242,21.00783691100114,0.7306365966796875,1.2396690751441106,3.451806354522706,-0.4019873970845822,7.305600106129994,1.52490947871906,5.378703230326352,-3.3439397926558954,92.18949751420455,17.262384778645426,1.9268968758036447,6,-2.1610918045043945,-3.006162643432617,-3.1679153442382812,-2.3635568618774414,-5.096832275390625,2,-0.00687079696914028,4.818188981030912,34.77112579345703,-1.203205383709849,34.568660736083984,-1.6105198815817683,34.40140914916992,-0.00687079696914028
4504,2011-06-30,35.55897903442383,35.74823760986328,35.05721664428711,35.29929733276367,3501606.0,0.009244177687081523,1.1655349671249253,2.185150707797002,86.70093395298402,72.94589536908258,-2.128737398684379,-4.075255498567174,-3.1592523741553293,-2.4952728527143364,20.494048231047017,0.6910209655761719,1.3456719265971309,3.5272889137268066,-0.6290709667356111,7.683648794189224,1.4491089734955978,5.6054688539580155,-3.0916543293954035,91.13410794254406,12.64769957531476,2.078179940231208,6,-2.0972719192504883,-3.0963916778564453,-3.9172544479370117,-2.975351333618164,-8.023767471313477,3,-0.014481997834485671,1.0671137816504477,35.2332763671875,4.818188981030912,34.77112579345703,-1.203205383709849,34.568660736083984,-0.014481997834485671
4505,2011-07-01,35.53697204589844,35.87147903442383,35.162853240966804,35.59418869018555,3364150.0,-0.0006188869625330939,1.316537701319975,-0.22033375444369363,89.24795985683674,77.0975493530117,-1.6433705625201895,-3.84004335025746,-3.116225653187662,-2.436249257414559,19.642282605198584,0.7086257934570241,1.6533056796174321,3.244938659667966,-1.110187743836434,7.600065063172366,1.067375457915766,5.422501861420166,-2.4790830179997414,82.24300768688686,-1.810834337566419,2.1775632017522,7,-1.569101333618164,-3.010563850402832,-3.9491643905639613,-2.9533443450927734,-6.1619720458984375,4,-0.01139461500048733,1.1655349671249253,35.55897903442383,1.0671137816504477,35.2332763671875,4.818188981030912,34.77112579345703,-0.01139461500048733
4506,2011-07-05,35.50176239013672,35.818660736083984,35.2420768737793,35.59859085083008,3379827.0,-0.0009907894154922436,1.1475529791209338,1.6923128208547236,85.99711142429788,79.13091621005829,-1.2203783494791054,-3.562126833337235,-3.0917559095686116,-2.3648358140284884,18.64254697116267,0.5765838623046875,2.012046999249648,2.9397025108337402,-1.5121052638209633,7.391510285488444,0.7137986235063849,5.165606398161092,-1.8811553609329934,77.54019493791732,-5.015278502255413,2.2259038873273527,7,-1.5338916778564453,-2.9753541946411133,-4.094412803649902,-2.9181346893310547,-7.323945999145508,1,-0.05826934809737716,1.316537701319975,35.53697204589844,1.1655349671249253,35.55897903442383,1.0671137816504477,35.2332763671875,-0.05826934809737716
4507,2011-07-06,35.387325286865234,35.59859085083008,35.110034942626946,35.4753532409668,2740032.0,-0.003223420347810091,1.9210838427151231,0.9091123980616949,92.36225870171779,81.98810571414116,-0.8627048574090566,-3.17874017289968,-2.978684194890228,-2.2266508819056128,17.53486884599519,0.4885559082031321,2.326355358329348,2.5510576248168917,-1.8867451342577652,6.988860383891549,0.3321562452795632,4.76995900435422,-1.3165438566174856,53.78161359042989,-30.482832015719715,2.218901379537328,7,-1.419454574584961,-2.860917091369629,-4.1912431716918945,-2.8036975860595703,-5.6338043212890625,2,-0.053233871337212246,1.1475529791209338,35.50176239013672,1.316537701319975,35.53697204589844,1.1655349671249253,35.55897903442383,-0.053233871337212246
4508,2011-07-07,35.64260482788086,36.08274459838867,35.58098602294922,35.721832275390625,2091603.0,0.00721386934294177,-3.9564955252001885,0.9000260010400416,94.40187563453041,84.61782469048973,-0.8052240367747316,-3.120851031699395,-3.253107149022881,-2.481476023176029,16.125561836347064,0.6954193115234375,2.594343239946305,2.505941104888919,-1.8315957969698786,6.843478006747716,0.3371726539595201,4.674709555818318,-1.211683876797892,57.08164085167166,-29.73765917858828,2.1687684509293996,7,-0.7944545745849609,-3.010563850402832,-4.464128017425537,-3.0589771270751953,-4.964788436889648,3,-0.13126699377481343,1.9210838427151231,35.387325286865234,1.1475529791209338,35.50176239013672,1.316537701319975,35.53697204589844,-0.13126699377481343
4509,2011-07-08,35.29489517211914,35.404930114746094,34.837146759033196,34.969188690185554,2407866.0,-0.009755450182185599,1.0806447103556511,-4.111030863305799,87.01970207271623,85.92316746435525,-0.22058166322673856,-2.5258342014576627,-2.9421720402632303,-2.1543043284792347,15.1618476506511,0.8054580688476634,2.6490493522840737,1.9190148353576646,-2.335633172927423,6.173662843642752,-0.20830916878487926,4.0463388395002085,-0.5336094915750351,36.74929408377929,-48.523919317091384,2.1273240041425447,7,-0.2596855163574219,-2.6628541946411133,-4.098813056945801,-2.7112674713134766,-3.9040508270263707,4,-0.146152894212224,-3.9564955252001885,35.64260482788086,1.9210838427151231,35.387325286865234,1.1475529791209338,35.50176239013672,-0.146152894212224
4510,2011-07-11,34.75352096557617,34.889965057373054,34.344188690185554,34.806339263916016,2437856.0,-0.015338597944629218,3.9600277344423906,-0.1621653275866143,75.62059734703662,85.71232463511186,0.42017845719136204,-1.6886854835174319,-2.416384818938596,-1.6328890856392846,13.966093824769352,0.9507064819335866,2.7230088725561927,1.1349029541015625,-2.8284499380583696,5.098255846261495,-0.8467734919784036,3.1165794001815286,1.3292236328125,23.544383787673688,-58.111966420889196,1.9816764460799665,7,0.4005279541015625,-2.1214799880981445,-3.557438850402832,-2.169893264770508,-3.6883792877197266,0,-0.2077000891396199,1.0806447103556511,35.29489517211914,-3.9564955252001885,35.64260482788086,1.9210838427151231,35.387325286865234,-0.2077000891396199
4511,2011-07-12,34.740318298339844,35.008804321289055,34.37059783935547,34.49823760986328,2688003.0,-0.00037989437816687843,-1.566375210921892,-4.583273147479416,68.8690379135512,84.41624368253501,0.5143844582710173,-1.3440108097844643,-2.428750730228238,-1.6457578739140217,12.457496736278364,0.6382064819335866,2.7221326066303106,0.8675189018249512,-2.6533353118781093,4.388373115528008,-0.8929082050265791,2.6279460086764814,1.307655181884769,22.784979550281417,-54.93020712884443,1.7604271068515291,7,0.4731483459472656,-2.1082773208618164,-3.5937519073486293,-2.1566905975341797,-4.379404067993164,1,-0.15444067760876679,3.9600277344423906,34.75352096557617,1.0806447103556511,35.29489517211914,-3.9564955252001885,35.64260482788086,-0.15444067760876679
4512,2011-07-13,34.51584625244141,35.04401397705078,34.405811309814446,34.969188690185554,2919293.0,-0.006461427439171108,1.1167829646172391,-1.8726914591868893,67.58244845751132,83.08910281790915,0.7809636619220939,-0.9030797413764518,-2.2256043877296676,-1.446889155980081,11.983919596348159,0.6382026672363352,2.600596444471975,0.4762333869934139,-2.8160700909225085,3.7685368649093327,-1.1699183519645473,2.122385125951375,1.4980515319824192,9.873571591567384,-64.13098299454872,1.6461517389579596,7,0.697620391845696,-1.883805274963386,-3.4220962524414134,-1.9322185516357493,-5.448945999145515,2,-0.18362666860592747,-1.566375210921892,34.740318298339844,3.9600277344423906,34.75352096557617,1.0806447103556511,35.29489517211914,-0.18362666860592747
4513,2011-07-14,33.95686721801758,35.18926239013672,33.802818298339844,34.70950698852539,2844771.0,-0.01619485236825957,-1.6141131961476771,1.6602014456290337,53.98039386183448,79.45348725222587,1.2737966565348628,-0.0882936897860418,-1.6683522950058034,-0.9185699507212064,11.549490604780239,1.386444091796875,2.426903433303437,-0.24801864624023295,-3.1305285765574737,2.634491284077008,-1.6892736113988533,1.1932363189183874,2.023636384521488,9.615366299668558,-58.78721934570196,1.4412549651586204,7,0.9859142303466797,-1.3248262405395508,-2.8069992065429688,-1.373239517211914,-6.034332275390625,3,-0.12378486582564074,1.1167829646172391,34.51584625244141,-1.566375210921892,34.740318298339844,3.9600277344423906,34.75352096557617,-0.12378486582564074
4514,2011-07-15,33.661972045898445,34.22975540161133,33.301055908203125,34.071304321289055,3467981.0,-0.0086844045484461,1.5575749298763513,0.5438621388747911,39.62960862591613,73.94033711545691,1.4207052791566852,0.4764575192582683,-1.3712679494361026,-0.6390020394633424,10.942426400751309,0.9286994934082031,2.1938418438880944,-0.698723697662345,-3.033234866678548,1.6357874713538578,-1.86597928217045,0.46853188684575997,2.231424144472655,19.114230416459964,-44.46387302667942,1.1672555845081032,7,1.0299282073974538,-0.9507055282592844,-2.5110039710998606,-1.0783443450927805,-5.831865310668956,4,-0.08865064859653227,-1.6141131961476771,33.95686721801758,1.1167829646172391,34.51584625244141,-1.566375210921892,34.740318298339844,-0.08865064859653227
4515,2011-07-18,33.06338119506836,33.551937103271484,32.337146759033196,33.54313278198242,4079376.0,-0.017782405915312993,3.884951679705505,1.1720345933050433,31.167410552358987,67.84814812968591,1.823252117778246,1.2646832716884546,-0.7791012192607099,-0.04679506159992286,11.389067425257423,1.3248252868652486,1.9239383050295515,-1.37653999328613,-3.383885013477645,0.6308050269053851,-2.380212503381891,-0.3728674831903689,2.67447457837266,25.46300816542186,-33.51941960754521,1.0036725100957584,7,1.1465644836425781,-0.3521146774291992,-1.9124131202697754,-0.4797534942626953,-3.820423126220703,0,-0.05058577766465877,1.5575749298763513,33.661972045898445,-1.6141131961476771,33.95686721801758,1.1167829646172391,34.51584625244141,-0.05058577766465877
4516,2011-07-19,33.49911880493164,33.6707763671875,33.08098602294922,33.36267471313477,1630387.0,0.01317885812381081,1.4586931285084999,-0.2844057122864901,34.963559802778306,61.47051491869262,1.199729631890456,0.9807999962927738,-1.242156469298152,-0.48216060556650575,12.206369572799742,0.6073951721191406,1.5627996558995818,-1.0052829742431655,-2.780374867071046,0.7698089185847152,-1.8928289206571094,-0.11773702782922157,1.9666802473567557,40.74070606488215,-13.042138059160386,0.8875459464139417,7,0.7108268737792969,-0.7878522872924805,-2.3481507301330566,-0.9154911041259766,-3.3934841156005895,1,-0.07265794486262345,3.884951679705505,33.06338119506836,1.5575749298763513,33.661972045898445,-1.6141131961476771,33.95686721801758,-0.07265794486262345
4517,2011-07-20,33.47711181640625,33.65316772460937,33.06778335571289,33.613555908203125,2413546.0,-0.0006569423110363015,4.428576482241695,-1.0000000000000522,26.829182361574425,53.96243788836418,1.030662566737142,1.0752690143600887,-1.2593537175575307,-0.47107995785769674,12.503187068260408,0.5853843688964773,1.1660612435973832,-1.0382934570312514,-2.783302271507388,0.7067153574448852,-1.9107978642693197,-0.1657890497931831,1.7383950524217298,39.969103809861515,-8.585612140246745,0.8725044072380678,7,0.39392662048339844,-0.3785209655761719,-2.326143741607666,-0.8934841156005859,-3.89084434509277,2,-0.09308442147426843,1.4586931285084999,33.49911880493164,3.884951679705505,33.06338119506836,1.5575749298763513,33.661972045898445,-0.09308442147426843
4518,2011-07-21,33.613555908203125,33.758804321289055,33.014965057373054,33.551937103271484,1474755.0,0.004075742631119317,3.2249715616706385,-0.4516047864012525,22.982828093396023,46.84722966843971,0.6438359426763469,1.0315791041606843,-1.443447834583253,-0.6224062462206845,12.641067210544296,0.7438392639160014,0.8489981762662353,-0.9271574020385742,-2.5993475681298435,0.745032764052695,-1.7632524850842088,-0.0910623189929396,1.37168215184127,67.44179015431266,23.270384992878647,0.8360950830456345,7,0.14964866638183594,-0.4885568618774414,-2.6540489196777344,-1.029928207397461,-3.490316390991211,3,-0.13526256095379818,4.428576482241695,33.47711181640625,1.4586931285084999,33.49911880493164,3.884951679705505,33.06338119506836,-0.13526256095379818
4519,2011-07-22,33.52112579345703,33.89084625244141,33.485916137695305,33.547534942626946,1144179.0,-0.002749786871657278,-7.363865579323811,-0.4285891165726575,22.54190611782556,40.94959730963849,0.5120436746975088,1.1752520815643948,-1.3926363432004294,-0.5331779307290532,13.61358432991925,0.40493011474610796,0.4906302728639389,-1.0138656616210966,-2.6998232318394315,0.6720919085972383,-1.856844446730264,-0.17088687651192913,1.252264962506466,76.2038630666373,35.326095984521594,0.8429787851091676,7,0.2420787811279297,-0.39612674713134766,-2.493396759033203,-0.9374980926513672,-2.36795616149902,4,-0.1670167907046506,3.2249715616706385,33.613555908203125,4.428576482241695,33.47711181640625,1.4586931285084999,33.49911880493164,-0.1670167907046506
4520,2011-07-25,33.27904891967773,33.639965057373054,33.02376937866211,33.14700698852539,1288678.0,-0.007221621232857078,-2.255840203172593,-4.999855553951676,21.339322517779124,35.66851782121937,0.5844304818793447,1.4007504771615302,-1.180808565802927,-0.2962349954802832,13.996771934027208,0.6161956787109446,0.05888372145004439,-1.1998245239257912,-2.9767653727637367,0.5771163249121543,-2.0882949483447675,-0.3113540995068149,1.2994423165313478,30.150648717154215,-5.8380140459557985,0.8884704244189728,7,0.48415565490723367,0.08362674713135476,-2.251319885253899,-0.6954212188720632,-2.249118804931637,0,-0.16373491314609978,-7.363865579323811,33.52112579345703,3.2249715616706385,33.613555908203125,4.428576482241695,33.47711181640625,-0.16373491314609978
4521,2011-07-26,32.65404891967773,33.18661880493164,32.53520965576172,33.16901397705078,1273910.0,-0.01878058479100464,1.3680083203328133,-3.90001155601806,18.856511987760115,30.254524880135904,0.9860668857973778,1.976283115628604,-0.5620180844652936,0.30799737952494866,14.41349676396722,0.7438392639160085,-0.3106494003161302,-1.7290939331054744,-3.6831369790748596,0.22494911286391073,-2.706115456090167,-0.7520724101207819,1.745134758357274,8.766306855913795,-23.940113475219064,0.9770215229846926,7,1.1091556549072337,0.9749116897583079,-1.6747360229492116,-0.23767471313475852,-1.2323932647704972,1,-0.10446149753804368,-2.255840203172593,33.27904891967773,-7.363865579323811,33.52112579345703,3.2249715616706385,33.613555908203125,-0.10446149753804368
4522,2011-07-27,31.54049301147461,32.636444091796875,31.47447204589844,32.49559783935547,3518419.0,-0.034101618177342696,-1.1376544357852483,1.8546983221600544,10.906021237054034,25.46848347738252,1.8251146529842757,2.98862689411137,0.5413417190770815,1.3931859048417081,15.136822006042102,1.1795768737792862,-0.6132150899215532,-2.6811182022094755,-5.000152848035334,-0.36208355638361667,-3.8406355251224014,-1.5216008792965496,2.6937277130402464,2.732232673126501,-25.78005142506568,1.1595173229129292,7,1.3116207122802734,2.2381153106689453,-0.5127644538879359,0.6360034942626953,-0.10123252868651988,2,-0.04549257748195468,1.3680083203328133,32.65404891967773,-2.255840203172593,33.27904891967773,-7.363865579323811,33.52112579345703,-0.04549257748195468
4523,2011-07-28,34.991195678710945,35.94630432128906,32.27112579345703,32.27112579345703,9075277.0,0.10940547650859322,-1.7022677231610686,-2.84792810783825,48.181324337079936,26.418674111956275,-1.6354210021269182,-0.5071432421560402,-2.842919704357108,-2.051207556910839,14.693889088227497,4.405811309814453,-0.7838050369053704,0.7816884994506879,-1.5175558493496624,3.0809328482510345,-0.3679336749494837,1.9313106738508594,-3.5167236328125036,78.64167115939769,49.05747925382353,1.1496221744001738,7,-1.2808074951171946,-1.21258735656739,-3.6927809715271067,-3.1095943450927805,-5.030809402465824,3,-0.1544653762913819,-1.1376544357852483,31.54049301147461,1.3680083203328133,32.65404891967773,-2.255840203172593,33.27904891967773,-0.1544653762913819
4524,2011-07-29,35.04401397705078,35.61619567871094,34.234153747558594,34.63028335571289,5500739.0,0.0015094739495276066,-1.2919628142960622,0.152102938082883,51.84770545414135,28.71648465659876,-1.6445188850001458,-0.6329723645847878,-2.8312861169680374,-2.1057787942477546,14.053684892974116,1.3820419311523438,-0.942172965857992,0.8602550506591768,-1.3862889426426932,3.1067990439610433,-0.2630169459917582,1.9835270473101119,-3.56954193115234,79.82280441948228,47.43087199615893,1.1232719966509332,7,-1.3336257934570312,-1.2654056549072266,-3.6619715690612793,-3.162412643432617,-5.334506988525391,4,-0.1404169757226249,-1.7022677231610686,34.991195678710945,-1.1376544357852483,31.54049301147461,1.3680083203328133,32.65404891967773,-0.1404169757226249
4525,2011-08-01,35.132041931152344,35.66901397705078,34.69190216064453,35.66901397705078,3035165.0,0.0025119255505150484,2.639339603875991,-1.2978784218630426,52.4680984432098,30.661433394424485,-1.5737442584496435,-0.7935793314528325,-2.8556321058134557,-2.198509203904038,13.304815363335631,0.97711181640625,-0.9947683065752315,0.968529510498044,-1.2335229331226074,3.1705819541186955,-0.13249671131228524,2.0695557323083733,-3.568133239746089,81.79130298294581,46.19371786562344,1.1010262218103266,8,-1.4216537475585938,-1.353433609008789,-3.7147879600524902,-3.2504405975341797,-4.375,0,-0.1132547976286622,-1.2919628142960622,35.04401397705078,-1.7022677231610686,34.991195678710945,-1.1376544357852483,31.54049301147461,-0.1132547976286622
4526,2011-08-02,33.43309783935547,34.93838119506836,33.3582763671875,34.79313278198242,5146762.0,-0.04835881999475766,-1.0933006193256904,2.5327853712596973,44.24694851286871,32.596740744568294,0.1283469499953469,0.7825616800134014,-1.1049078908262544,-0.508150684379828,12.444697876843424,1.7737655639648438,-1.0020183144384944,-0.626981353759767,-2.757537985239999,1.5035752777204614,-1.692259669499883,0.43829696198034895,-1.7815412353515576,43.7991783420799,4.743295022087409,1.065278315740115,8,0.27729034423828125,0.34551048278808594,-1.3138198852539062,-1.5514965057373047,-3.5299282073974574,1,-0.0718798998572161,2.639339603875991,35.132041931152344,-1.2919628142960622,35.04401397705078,-1.7022677231610686,34.991195678710945,-0.0718798998572161
4527,2011-08-03,33.50352096557617,33.886444091796875,32.662853240966804,33.34066772460937,3847178.0,0.0021063894993842425,1.6350630306465572,-0.1197419535796981,47.45929249627366,35.31634790044359,0.06935761173181731,0.5942394547916976,-1.0863337925508318,-0.5741870393413464,11.86108370298872,1.223590850830071,-0.9127097851069905,-0.4623680114746094,-2.510847747687592,1.5861117247383731,-1.4866078795811006,0.5618718566318819,-1.7660694072265564,33.532933510202135,-8.864994123368206,1.0242398681064913,8,0.20686721801757812,0.2750873565673828,-1.2764077186584473,-1.5801048278808594,-4.533451080322266,2,-0.06213870216231876,-1.0933006193256904,33.43309783935547,2.639339603875991,35.132041931152344,-1.2919628142960622,35.04401397705078,-0.06213870216231876
4528,2011-08-04,30.96390724182129,33.48151397705078,30.96390724182129,33.04137420654297,5272403.0,-0.0758013978997687,-1.4237273352423956,-12.756681736196768,37.91879434168687,37.02489103642818,2.4513817336765342,2.914808578221418,1.5408516175215397,1.9554416499888987,11.219871685977415,2.539613723754883,-0.9315968306275195,-2.7680468559265137,-5.063960231336871,-0.4721334805161561,-3.916003543631696,-1.6200901682213313,4.982397079467773,0.0,-43.47007962427348,1.1479566877051797,8,2.4911985397338867,2.5594186782836914,1.2632060050964355,0.9595088958740234,-1.8705978393554688,3,0.015351849404999118,1.6350630306465572,33.50352096557617,-1.0933006193256904,33.43309783935547,2.639339603875991,35.132041931152344,0.015351849404999118
4529,2011-08-05,30.136444091796875,31.54489326477051,29.11531639099121,31.50087928771973,6287078.0,-0.026723473351153992,2.3454575060833047,0.6567782877383322,37.15719931239842,38.78243290249699,3.0712073345501523,3.516280102433541,2.3948672082772546,2.7740506382486743,11.697640146006469,2.4295768737793004,-0.9465974297864079,-3.337587451934816,-6.020583150133547,-0.654591753736085,-4.679085301034178,-1.996089602835454,5.710212287902834,15.580940185243122,-28.920748820815604,1.3414978490993648,8,2.3943662643432617,2.4625864028930664,2.513205051422119,2.090669631958008,-0.9419021606445312,4,-0.005842023531889673,-1.4237273352423956,30.96390724182129,1.6350630306465572,33.50352096557617,-1.0933006193256904,33.43309783935547,-0.005842023531889673
4530,2011-08-08,27.53521156311035,29.238555908203125,27.32834434509277,28.46390724182129,6731936.0,-0.08631517775498199,-1.8459009405813889,0.6806447689754888,28.010390826209644,39.79953055121361,5.332793522318497,5.84888290694488,4.99268931072632,5.357889464031771,12.949519265479129,2.808099746704105,-1.037279577033118,-5.577904510498044,-9.283377082213818,-1.8724319387822668,-7.430640796355931,-3.725168224640157,8.042191217041015,2.718347126246113,-40.5134018857782,1.8527362858578886,8,4.102112770080566,4.170332908630371,5.42693567276001,4.8151397705078125,2.2931327819824183,0,0.0789641808428303,2.3454575060833047,30.136444091796875,-1.4237273352423956,30.96390724182129,1.6350630306465572,33.50352096557617,0.0789641808428303
4531,2011-08-09,29.375,29.375,27.13908576965332,28.248239517211914,6152349.0,0.06681584532854878,2.9687480427323374,-1.2132720207679542,36.66285325621182,42.66140077556447,3.3290413119644597,3.780349201728839,3.1448323407034025,3.505114890343691,14.185610877210648,2.2359142303466797,-1.0898918697944993,-3.4698501586914077,-7.446264725430453,0.5065644080476375,-5.458057442060934,-1.481642875321885,5.707459274047849,33.137623994398396,-10.072801479121011,1.9882072833695228,8,2.1676950454711914,2.235915184020996,3.8721394538879395,3.0369720458984375,1.2279930114746094,1,0.04704823595412244,-1.8459009405813889,27.53521156311035,2.3454575060833047,30.136444091796875,-1.4237273352423956,30.96390724182129,0.04704823595412244
4532,2011-08-10,28.17781639099121,29.559858322143555,27.926937103271484,28.547534942626953,7115450.0,-0.04075518668966094,-2.7474792352896116,-0.3281252380460671,33.46720181572907,41.02649827319214,4.469033395078206,4.720373536549843,4.311072335039185,4.676737257703721,15.400492770529434,1.6329212188720703,-1.1568493515466685,-4.350132274627683,-8.753165701435137,0.05290115217977487,-6.55164898803141,-2.1486155612239557,6.269173002705074,16.377491196926314,-22.786005085925908,2.201516713403729,8,3.22623348236084,3.433098793029785,5.0693230628967285,4.234155654907227,2.376760482788086,2,0.06123090650553098,2.9687480427323374,29.375,-1.8459009405813889,27.53521156311035,2.3454575060833047,30.136444091796875,0.06123090650553098
4533,2011-08-11,29.753520965576172,30.352113723754886,28.019365310668945,28.248239517211914,3512058.0,0.05592003839902704,-1.3766815359218376,-4.071425254979648,39.48919658981947,39.65333062160082,2.315758864381202,2.965670134728583,2.764947509879029,3.0720056839192864,17.09188423362939,2.332748413085941,-1.119798509552055,-2.564260387420653,-7.079942437577181,1.951421662735875,-4.822101412498917,-0.306419362342389,4.108836138196679,59.34065886492641,23.835474819375015,2.257841025078263,8,1.650528907775879,1.8573942184448242,3.4936184883117676,2.6584510803222656,0.7350349426269531,3,-0.026331373729808094,-2.7474792352896116,28.17781639099121,2.9687480427323374,29.375,-1.8459009405813889,27.53521156311035,-0.026331373729808094
4534,2011-08-12,30.67781639099121,30.85827445983887,29.744718551635746,30.206865310668945,3421405.0,0.031065077188155987,1.6772443584369856,0.3128657971796792,43.00922603062523,38.60234479798032,0.7900702441613561,1.90396355550331,1.882575328928226,2.14484669671657,18.395641031442647,1.113555908203125,-0.8905277337280921,-1.4907571792602567,-6.016623261077662,3.0351089025571483,-3.753690220168963,0.7721758616484458,2.646679006052075,95.14791843382766,56.52962093509492,2.2629330409087025,8,0.3609170913696289,0.8648786544799805,3.062279224395752,1.8397884368896484,-0.3080978393554652,4,-0.05164992737197205,-1.3766815359218376,29.753520965576172,-2.7474792352896116,28.17781639099121,2.9687480427323374,29.375,-0.05164992737197205
4535,2011-08-15,31.39084434509277,31.456865310668945,31.051937103271484,31.051937103271484,3238509.0,0.023242461100032807,-1.3896108281509412,0.7196230266408472,46.62114335933806,38.86614422536581,-0.5693263423371384,1.1164496517130225,1.227856883513656,1.4246389386321034,18.7683277281852,0.7790489196777344,-1.1485563889256483,-0.6941023826599171,-5.212154270519246,3.823949505199412,-2.9531283265895816,1.5649235612697474,1.4388182817593211,98.47095098420318,53.76011186605332,2.2590259439296654,8,-0.8780794143676722,0.15185070037842152,2.442780971527103,1.1267604827880895,-3.5167236328124964,0,-0.06996633763002835,1.6772443584369856,30.67781639099121,-1.3766815359218376,29.753520965576172,-2.7474792352896116,28.17781639099121,-0.06996633763002835
4536,2011-08-16,31.065141677856445,31.646127700805664,30.691020965576172,31.056337356567386,3879213.0,-0.01037572177593371,-1.5833346230634702,0.025978557559716273,48.67256844564792,39.00095266418517,-0.687097713073463,1.3180314942584914,1.6166650103544384,1.7320588556499246,19.35295266515919,0.9551067352294922,-1.4907627174474989,-0.8981061935424819,-5.3867977983543085,3.5905854112693483,-3.1424519959483987,1.346239608863435,1.3092748004197432,84.37869725379463,32.938559535160756,2.244345802405915,8,-0.7548418045043945,0.4775533676147461,2.8279032707214355,1.452463150024414,-4.599472045898434,1,-0.03981302726989577,-1.3896108281509412,31.39084434509277,1.6772443584369856,30.67781639099121,-1.3766815359218376,29.753520965576172,-0.03981302726989577
4537,2011-08-17,30.36091423034668,31.59330940246582,30.01760673522949,31.20598602294922,3078106.0,-0.022669378263667994,-1.0574737405749317,-95.98375216641655,34.72706465451883,38.6463160322776,-0.5314122880706975,1.8728532917252068,2.3835009669117966,2.402689260070204,20.069755783777865,1.5757026672363317,-1.905565294306104,-1.446523761749269,-5.930291637290658,3.03724411379212,-3.6884076995199635,0.7953601760214255,1.5946757912396805,64.56306390641336,15.87950632785116,2.2418839377706936,8,-0.9683074951171875,1.1817808151245117,3.5618395805358887,2.1566905975341797,-4.000879287719727,2,0.007973369289583587,-1.5833346230634702,31.065141677856445,-1.3896108281509412,31.39084434509277,1.6772443584369856,30.67781639099121,0.007973369289583587
4538,2011-08-18,29.0669002532959,29.33538627624512,28.1205997467041,29.29577445983887,6736480.0,-0.042621047812762325,6.885719238293182,0.2708340386538239,31.776701911890456,38.04848298777672,0.5198841769462952,2.9605682473114356,3.735033180593611,3.6617762904734263,21.223845635697142,2.240314483642578,-2.1735052093094858,-2.513204956054686,-7.07182223272369,2.045412320614318,-4.792513594389192,-0.23389631772018404,2.5792274475097656,26.841384295106234,-17.16370244924042,2.279308638334502,8,0.32570648193359375,2.475794792175293,4.85585355758667,3.450704574584961,-3.03256988525391,3,0.051181123804720396,-1.0574737405749317,30.36091423034668,-1.5833346230634702,31.065141677856445,-1.3896108281509412,31.39084434509277,0.051181123804720396
4539,2011-08-19,27.922534942626953,29.102113723754886,27.46478843688965,28.49031639099121,4399728.0,-0.039370049805678375,-1.207717224556143,2.4807576919230256,29.34947078026093,38.197269649337976,1.4719745122578658,3.8620024400823425,4.8965684770709,4.752609808441832,22.682035159331548,1.637325286865238,-2.5526084658888095,-3.377640724182129,-8.118343711787624,1.3630622634233625,-5.747992217984873,-1.0072892303793815,3.670774459838867,10.94736582815823,-27.109882906747327,2.370351493802746,8,1.470071792602539,3.6201601028442383,5.8648762702941895,4.595069885253906,-0.6029930114746094,4,0.0918978513537052,6.885719238293182,29.0669002532959,-1.0574737405749317,30.36091423034668,-1.5833346230634702,31.065141677856445,0.0918978513537052
4540,2011-08-22,27.83010673522949,28.811620712280273,27.627641677856445,28.73239326477051,3405728.0,-0.0033101653409111087,1.232361265450413,1.5891440837675355,32.324358306155204,37.715214654887234,1.7999127263009775,3.7157892442094997,5.025169666997204,4.786138336031076,23.777950600527564,1.1839790344238281,-2.6354833489500464,-3.1976218223571813,-8.083555410285253,1.6883117655708908,-5.640588616321214,-0.7546550283931452,3.4068647766113322,8.736872931896535,-27.41286918785667,2.442966793964035,8,1.7253513336181676,3.7125883102417028,5.871476650238041,4.687498092651371,-1.4392623901367188,0,0.09125411700959885,-1.207717224556143,27.922534942626953,6.885719238293182,29.0669002532959,-1.0574737405749317,30.36091423034668,0.09125411700959885
4541,2011-08-23,29.242958068847656,29.40140724182129,27.874120712280273,27.96654891967773,3300307.0,0.05076701095902281,-1.0903613514261399,-1.414638374152845,37.60880616266301,38.175392915657675,0.40941598474984886,2.144219946497067,3.6734586355402286,3.3144149871082647,24.323824068013607,1.5713005065918004,-2.619128562672852,-1.6142159461975112,-6.499259912158109,3.270828019763087,-4.056737929177814,0.8283060367827879,1.6661825836181663,43.07037912086389,6.317417562898925,2.4425219829802995,8,0.3125,2.299736976623535,4.217648029327393,3.274646759033203,-2.156690597534176,1,-0.046809127631503133,1.232361265450413,27.83010673522949,-1.207717224556143,27.922534942626953,6.885719238293182,29.0669002532959,-0.046809127631503133
4542,2011-08-24,30.10563468933105,30.28169059753418,28.77640724182129,29.09330940246582,3654966.0,0.02950031998993974,1.2064532723475518,0.7931040666102764,47.23404867383924,39.03593203610432,-0.16879179999803995,1.2316848052157887,2.8341125878870947,2.3878678842247787,23.837551003215594,1.5052833557128906,-2.1854744435121916,-0.6797964096069364,-5.564731461623186,4.20513864240931,-3.122263935615056,1.7626711164011866,0.5019015725097695,93.75001692771447,50.18560884341872,2.442467526008123,8,-0.5501766204833949,1.4370603561401403,3.3549714088439977,2.4119701385498082,-3.463909149169922,2,-0.12090643811150026,-1.0903613514261399,29.242958068847656,1.232361265450413,27.83010673522949,-1.207717224556143,27.922534942626953,-0.12090643811150026
4543,2011-08-25,29.58626747131348,30.708627700805664,29.41901397705078,30.40052795410156,2505789.0,-0.01725149538872295,-1.2452128145313266,-0.804346679227504,48.191025536020895,39.61168753670384,0.36247347819957554,1.3969911200090763,3.388283403078315,2.835268562888462,25.155581472229237,1.2896137237548828,-1.9965583388446326,-0.9289172172546358,-5.416002309182812,3.55816787467354,-3.172459763218722,1.3146253287094503,-2.44718170166016,65.40025142499655,17.540328889334248,2.2435425459640874,8,-0.030809402465823865,1.9564275741577113,3.898547172546383,2.9313373565673793,-4.8767604827880895,3,-0.10904493214004252,1.2064532723475518,30.10563468933105,-1.0903613514261399,29.242958068847656,1.232361265450413,27.83010673522949,-0.10904493214004252
4544,2011-08-26,30.123239517211914,30.413732528686523,28.816020965576172,29.29577445983887,2304490.0,0.018149367655757143,1.2687498137951394,-1.0162166467169709,59.84594754234449,41.08111022370454,-0.2921621203887135,0.4979976499312784,2.8964775725123957,2.24242605176574,26.64665701825092,1.5977115631103516,-1.6040259852702015,-0.1459064483642578,-4.094758518319999,3.8029456215914834,-2.120332483342132,1.8285195866136128,-2.912762908935548,80.99997276088264,26.296841817078175,1.9744260349778713,8,-0.5677814483642578,1.4194555282592773,3.320862293243408,2.3943653106689453,-3.6575698852539027,4,-0.1357393565467483,-1.2452128145313266,29.58626747131348,1.2064532723475518,30.10563468933105,-1.0903613514261399,29.242958068847656,-0.1357393565467483
4545,2011-08-29,31.15316963195801,31.29401397705078,30.46654891967773,30.54577445983887,2637565.0,0.03419054959735024,-1.1609169065858769,0.7340432888458645,57.209138820500335,42.0296180431326,-1.5191016539634496,-0.8909847041125438,1.894531646011398,1.1757514226605856,27.94583870200471,1.1707744598388672,-1.3877518652633185,1.0829672813415563,-2.1747676313469917,4.340702194030101,-0.5459001750027177,2.7118347376858303,-3.8727300018310586,95.88161576433816,36.862238884452864,1.6288674563442727,8,-1.624120712280277,0.38952541351318004,2.290932178497311,1.364435195922848,-4.26496505737305,0,-0.12305738857701976,1.2687498137951394,30.123239517211914,-1.2452128145313266,29.58626747131348,1.2064532723475518,30.10563468933105,-0.12305738857701976
4546,2011-08-30,31.02993011474609,31.333627700805664,30.396127700805664,31.007923126220703,3921699.0,-0.003955922259849198,1.9790174188152296,0.036231747527078466,62.66615053224243,45.13396091843522,-1.5660712892770263,-1.0087339773154689,2.0213461273844864,1.2737365260358722,29.53099148658536,0.9375,-1.309171947048437,1.0798861503601032,-1.8123621164037012,3.9721344171239075,-0.3662379830218008,2.526010283742007,-3.5889475107421838,88.12391849155664,22.731168195166205,1.4461241333819026,8,-1.630722045898434,0.5127649307251012,2.5330100059509313,1.4876747131347692,-2.790493011474606,1,-0.14950358420074972,-1.1609169065858769,31.15316963195801,1.2687498137951394,30.123239517211914,-1.2452128145313266,29.58626747131348,-0.14950358420074972
4547,2011-08-31,31.42165565490723,32.33274459838867,31.038732528686523,31.351232528686523,3258957.0,0.012624119316819948,-2.7215100301150295,3.2000346680540668,58.27872919699311,48.07863061677996,-2.0020433854733213,-1.6489680676099212,1.6040507955736807,0.862994715451574,30.46537591165096,1.3028144836425817,-1.36160305652583,1.5757049560546896,-0.8975609089375247,4.048970821046904,0.33907202355858246,2.812337888550797,-3.74711434509522,74.09267720156906,7.606617069407065,1.2366329324961074,8,-1.52288913726807,0.12103939056396129,2.274426937103268,1.0959491729736293,-3.0809860229492188,2,-0.13797453040691943,1.9790174188152296,31.02993011474609,-1.1609169065858769,31.15316963195801,1.2687498137951394,30.123239517211914,-0.13797453040691943
4548,2011-09-01,31.43926048278809,32.08186721801758,30.994718551635746,31.408451080322266,2818643.0,0.0005602769018351328,-1.5333357037932671,0.43748984345379577,54.152667232815915,50.83454133373051,-1.8413802288015155,-1.7171751325811009,1.5653778523789548,0.8337323874164362,30.452726722241064,1.0871486663818324,-1.4468209718910892,1.5695421218872099,-0.9575102648556317,4.096594508630048,0.30601592851579085,2.833068315258629,-3.3920629098899475,74.59328031170824,11.248084589375146,1.2635261933714197,9,-1.459067344665531,0.10343456268310192,1.8761005401611293,1.0783443450927699,-1.2323951721191442,3,-0.15259693990745882,-2.7215100301150295,31.42165565490723,1.9790174188152296,31.02993011474609,-1.1609169065858769,31.15316963195801,-0.15259693990745882
4549,2011-09-02,29.96038627624512,30.743837356567386,29.32218360900879,30.6294002532959,3037664.0,-0.047039090100500336,2.166661001971297,-21.71460409830729,42.80017572067175,51.99852104645457,-0.04809503772378676,-0.26579443773257694,2.9885378877884925,2.3080437227477866,29.897222362633574,2.1170768737793004,-1.2605970219975724,0.09947080612182901,-2.4248946117086554,2.6238362239523134,-1.162711902793415,1.361653515037073,-1.570344941307738,21.19879548986613,-36.145746951980975,1.2621827089152422,9,0.14304637908935192,1.44366359710693,3.7841119766235316,2.5572185516357386,0.6382064819335902,4,-0.17526073393396224,-1.5333357037932671,31.43926048278809,-2.7215100301150295,31.42165565490723,1.9790174188152296,31.02993011474609,-0.17526073393396224
4550,2011-09-06,29.70950698852539,29.872358322143555,28.48591423034668,28.895246505737305,2835229.0,-0.008373700038662224,1.4324366831808242,-1.217105338183815,43.12499600989509,52.611431029480364,0.5558684844187098,0.16477787717285608,3.1549497685553405,2.551379119878419,28.783878638647575,1.474472045898441,-0.8890125464423946,-0.26012325286865234,-2.5380099215694685,2.0177634158321602,-1.3990665872190604,0.8788200814817557,2.6232376098632812,31.80781685472423,-21.203452776676457,1.138943334350407,9,0.6998224258422852,1.6945428848266602,4.034991264343262,2.8080978393554688,0.5853862762451207,1,-0.1091851627770275,2.166661001971297,29.96038627624512,-1.5333357037932671,31.43926048278809,-2.7215100301150295,31.42165565490723,-0.1091851627770275
4551,2011-09-07,30.757041931152344,30.88468360900879,30.02200698852539,30.26408576965332,2428086.0,0.035259250280778476,1.3058836125039193,0.6054035187991764,51.94133365139729,53.134462693653475,-0.2841934142906233,-0.8157321904999648,2.027986488116291,1.5085698041415512,27.289380316586413,1.1751766204833984,-0.3011982120866854,0.7183095932006829,-1.5674622565634735,3.0040814429648393,-0.4245763316813971,1.8611955180827628,1.4987660598754857,59.03893552659175,7.179531852135007,1.1428859248820789,9,-0.34771251678466797,0.2816915512084961,2.9874563217163086,1.7605628967285156,-0.1364421844482422,2,-0.1257870430201814,1.4324366831808242,29.70950698852539,2.166661001971297,29.96038627624512,-1.5333357037932671,31.43926048278809,-0.1257870430201814
4552,2011-09-08,29.90316963195801,30.691020965576172,29.65228843688965,30.35651397705078,2394915.0,-0.027761847225284852,-1.175112980303584,-0.9196443426413445,54.28314812745249,53.81136520381253,0.6011570463476623,0.18343138788901214,2.7843436859724413,2.3580338136544974,25.937943461108393,1.1047534942626953,0.21109297207377153,-0.22183036804198863,-2.3356497301335004,1.8919889940495231,-1.2787400490877445,0.8350793130037673,2.2772404838561933,39.41251196749624,-14.966607820967312,1.0569096810457559,9,0.5061597824096644,0.6095952987670863,3.841328620910641,2.614435195922848,1.2852096557617188,3,-0.05563733039551999,1.3058836125039193,30.757041931152344,1.4324366831808242,29.70950698852539,2.166661001971297,29.96038627624512,-0.05563733039551999
4553,2011-09-09,28.970069885253906,29.63468360900879,28.44630241394043,29.489437103271484,3606573.0,-0.031204041517621794,1.9347809703250118,1.1456351527033997,55.48386980819186,53.32668990001781,1.6066092108133674,1.111831699843492,3.5921763068801837,3.2889148522811524,25.37934957467977,1.4568672180175817,0.5387576115596069,-1.115757560729982,-3.2868247502182655,1.0553096287583017,-2.2012911554741237,-0.030223965985840096,3.136450312850947,21.48013084963087,-36.80684618717417,1.0855335947441425,9,1.4194536209106445,1.3402299880981445,4.774428367614746,3.547534942626953,1.470071792602539,4,-0.021725879702356732,-1.175112980303584,29.90316963195801,1.3058836125039193,30.757041931152344,1.4324366831808242,29.70950698852539,-0.021725879702356732
4554,2011-09-12,29.09330940246582,29.317781448364254,28.208627700805664,28.477113723754886,2925882.0,0.004254028992682679,1.0826445097056157,-1.1864354493973446,56.59163103857787,53.258077924248646,1.4772598656477776,0.9104791391017741,3.332019004169645,3.1588096111751582,25.2352788133432,1.1091537475585902,0.6037715425524013,-0.9132926940917976,-3.1089049960253092,1.282319607841714,-2.011098845058555,0.18451345687496,2.8668020842724573,33.05916363511957,-30.194518887462742,1.0978061509667565,9,1.1773767471313477,0.6426057815551758,4.395906448364258,3.424295425415039,2.2051048278808594,0,0.03827532622014962,1.9347809703250118,28.970069885253906,-1.175112980303584,29.90316963195801,1.3058836125039193,30.757041931152344,0.03827532622014962
4555,2011-09-13,29.194541931152344,29.73151397705078,28.860034942626953,29.181337356567386,2921792.0,0.00347958107089541,-1.657720463131811,0.02142919050094773,49.707287282817866,51.81820422986814,1.194603667568959,0.6706533329791888,3.092931532236058,3.0297955677886748,25.439787306745355,0.8714790344238281,0.6950308315247185,-0.7022450447082527,-2.8248311759638227,1.4203410865473174,-1.7635381103360395,0.35904802091953414,2.5404805284299776,36.842063998905225,-27.76816999578636,1.0612930656277852,9,1.0761442184448242,0.5413732528686523,3.3703784942626953,3.3230628967285156,1.4216556549072266,1,0.04809292196936843,1.0826445097056157,29.09330940246582,1.9347809703250118,28.970069885253906,-1.175112980303584,29.90316963195801,0.04809292196936843
4556,2011-09-14,29.82834434509277,30.32130241394043,28.83802795410156,29.57306289672852,2738442.0,0.02170962008703836,1.3900698430260758,19.33280369782353,48.275852254129276,50.70677345843882,0.41619958821783953,-0.06383029981276067,2.3269318302789834,2.3558728562431845,25.32423388338855,1.4832744598388707,0.5682117308325019,-0.006602764129642225,-2.0566946621343654,2.043489133875081,-1.0316487131320038,1.0184431848727193,1.6950944289629533,65.24818880528365,4.145323816962517,1.0250459490023613,9,0.3169031143188512,-0.09242916107177379,1.8430900573730504,1.8772001266479528,0.726232528686527,2,0.01564112691874886,-1.657720463131811,29.194541931152344,1.0826445097056157,29.09330940246582,1.9347809703250118,28.970069885253906,0.01564112691874886
4557,2011-09-15,30.60299301147461,30.91109275817871,30.061620712280273,30.3169002532959,2400368.0,0.0259702200504226,-1.1326054947028192,1.1206954520662888,56.12732155250872,50.92617949396024,-0.543995662381775,-0.8636952496734907,1.430050953666445,1.5506125400635966,24.733116204816444,1.082748413085941,0.42548852171312035,0.7559419631958022,-1.3100222053631931,2.8219061317547975,-0.27704012108369724,1.7889240474753016,0.7215570981861106,88.59930692300635,26.881727602017932,1.032982084279498,9,-1.0431327819824219,-0.7042264938354492,0.9738121032714844,1.0079221725463867,1.1927814483642614,3,0.000575327230996292,1.3900698430260758,29.82834434509277,-1.657720463131811,29.194541931152344,1.0826445097056157,29.09330940246582,0.000575327230996292
4558,2011-09-16,30.554576873779297,30.90228843688965,30.30369758605957,30.831865310668945,2561907.0,-0.0015820719782917436,1.863148483507661,-0.9692256408546952,52.76211479463652,52.03306161328966,-0.708807802449197,-0.7358383844463141,1.3449224362925243,1.5575641481111617,23.32520268273831,0.5985908508300781,0.21258838218174958,0.6331419944763184,-1.421648873964756,2.6879328629173926,-0.3942534397442188,1.6605374286968555,0.5830178913501207,86.80775229908177,26.392060482253925,1.0273954342205371,9,-0.9947166442871094,-0.6558103561401367,0.9529056549072266,1.0563383102416992,2.2315139770507812,4,0.020743288855174402,-1.1326054947028192,30.60299301147461,1.3900698430260758,29.82834434509277,-1.657720463131811,29.194541931152344,0.020743288855174402
4559,2011-09-19,30.488555908203125,30.726232528686523,29.6126766204834,29.916372299194336,2339024.0,-0.0021607553542274394,1.126046273654388,-2.0634961032886454,45.14468720381391,52.257471745947306,-0.6257962038044624,-0.4929970417419334,1.2850876123653627,1.5747798499329804,21.74120649848249,1.113555908203125,0.027761086747517538,0.4388199806213393,-1.3994909324138582,2.277130893656537,-0.4803354758962577,1.3579754371389363,0.4733008330668689,79.61776934591859,22.709740040768793,0.919155456517598,9,-0.9286956787109375,-0.5897893905639648,1.0189266204833984,1.122359275817871,1.602111816406243,0,-0.0015879476382039126,1.863148483507661,30.554576873779297,-1.1326054947028192,30.60299301147461,1.3900698430260758,29.82834434509277,-0.0015879476382039126
4560,2011-09-20,30.369718551635746,30.73063468933105,29.942781448364254,30.497358322143555,4200019.0,-0.0038977692785837625,1.6518450989959486,-0.2230748460776833,45.17374280504376,51.505517207463576,-0.4508733329704526,-0.18355395135127495,1.2915461841770401,1.6576107539427731,20.07039090768001,0.7878532409667969,-0.12040154093997657,0.19300203323364684,-1.322201064560094,1.7082051310273876,-0.5645995156632218,0.9506035821305154,0.5325698852539027,73.88532160315346,20.06146531365215,0.7576015488968703,9,-0.8098583221435582,-0.4709520339965856,0.9209957122802699,1.2411966323852504,1.5492954254150355,1,0.03057966036570048,1.126046273654388,30.488555908203125,1.863148483507661,30.554576873779297,-1.1326054947028192,30.60299301147461,0.03057966036570048
4561,2011-09-21,27.874120712280273,30.242076873779297,27.874120712280273,30.070423126220703,4991811.0,-0.08217388762139377,-1.1563115775578705,17.207038254632877,30.16732159621108,48.825980926214534,1.7799579891849078,2.3233556262686186,3.6438747932910545,4.097616181361765,19.178503637503656,2.4955978393554723,-0.09192967487030046,-2.2341539382934563,-4.025454486101733,-0.4428533904851797,-3.1298042121975946,-1.338503664389318,2.8665480804443355,0.0,-49.14248958277005,0.8956502739041383,9,1.5184860229492188,2.0246458053588867,3.153609275817871,3.7367944717407227,5.875879287719727,2,0.09837357389972268,1.6518450989959486,30.369718551635746,1.126046273654388,30.488555908203125,1.863148483507661,30.554576873779297,0.09837357389972268
4562,2011-09-22,26.46566963195801,27.1919002532959,25.95070457458496,26.289613723754886,6302755.0,-0.050528986900087336,-1.9072096784281247,-0.08016013964454904,25.936970886214723,45.54299215710597,2.9608903194330054,3.631306603299585,4.896972929700244,5.445374858774301,19.212155542147887,1.9234161376953125,-0.08902632174836,-3.460606765747066,-5.881902457207406,-1.0393110742867293,-4.671254611477234,-2.2499589200168977,4.26496505737304,10.400006779514843,-34.055705129034905,1.2106478457301688,9,1.9652290344238246,2.676054954528805,4.46082782745361,5.145245552062985,7.130281448364254,3,0.15449853711178418,-1.1563115775578705,27.874120712280273,1.6518450989959486,30.369718551635746,1.126046273654388,30.488555908203125,0.15449853711178418
4563,2011-09-23,26.360034942626953,26.663732528686523,25.809858322143555,26.25880241394043,5366918.0,-0.003991385474089837,1.4099374200928605,0.5750021667533368,29.911595401300673,42.57854375296405,2.969646639730687,3.6710646604771213,4.860844471639709,5.502228691048927,19.593702057350878,0.8538742065429688,-0.29133001655626245,-3.404929828643798,-6.304285080037857,-0.5055745772497389,-4.854607454340826,-1.9552522029467703,3.8926067352294886,11.180687343405033,-34.720786618130454,1.4496776256970292,9,2.0004405975341797,2.71126651763916,4.107615947723389,5.250880241394043,7.306339263916016,4,0.20621139270273714,-1.9072096784281247,26.46566963195801,-1.1563115775578705,27.874120712280273,1.6518450989959486,30.369718551635746,0.20621139270273714
4564,2011-09-26,26.03433036804199,26.90140724182129,25.25968360900879,26.41725349426269,5680454.0,-0.012355999348781843,1.429968070420097,-3.7826095148374943,29.66390607734222,40.35150139680009,3.146713512563103,3.873318957613531,5.047585141509199,5.78041768796469,19.77282913172474,1.6417236328125,-0.4868406800298182,-3.5261889457702686,-6.8628450880449385,-0.1895328034956023,-5.194517016907604,-1.8578608746329337,3.6851773071289067,14.15927043872543,-32.140074995763385,1.6683280711373338,9,2.0510578155517614,2.761883735656742,4.433320522308353,5.5765848159790075,6.470071792602543,0,0.2593406623999863,1.4099374200928605,26.360034942626953,-1.9072096784281247,26.46566963195801,-1.1563115775578705,27.874120712280273,0.2593406623999863
4565,2011-09-27,27.319541931152344,28.235034942626953,26.59330940246582,26.602113723754886,6731027.0,0.049366031118971865,-3.467056420955391,-1.8735567487871119,31.466543647778778,38.48380044053893,1.751781589727731,2.409723461509884,3.654776134272325,4.45383824457269,20.260273709916305,2.2007045745849645,-0.6087138210648604,-2.0492959976196303,-5.440729851571945,1.3421378563326876,-3.7450129245957875,-0.35357907064347316,1.7755903747558577,41.342748608553144,-3.2069407214575634,1.6957169269761583,9,0.7658462524414062,1.4766721725463867,3.148108959197998,4.291373252868652,5.426937103271484,1,0.1746415004131725,1.429968070420097,26.03433036804199,1.4099374200928605,26.360034942626953,-1.9072096784281247,26.46566963195801,0.1746415004131725
4566,2011-09-28,26.39084434509277,27.58802795410156,26.360034942626953,27.429576873779297,4387232.0,-0.03399389303085587,-1.2320016779308691,-1.4478557129146528,31.214688343389042,35.71573008397007,2.39326897761703,3.1337199226657297,4.448819028216445,5.322557065481117,20.770698409640556,1.2279930114746058,-0.7867197114534257,-2.7460392951965353,-6.290251024866141,0.7981724344730701,-4.518145160031338,-0.9739334303617326,2.1673251432495135,38.017719900944854,-6.885115569346297,1.7721058648348025,9,1.6901416778564489,2.4053697586059606,4.158232212066654,5.220070838928226,6.8485927581787145,2,0.20947301115759664,-3.467056420955391,27.319541931152344,1.429968070420097,26.03433036804199,1.4099374200928605,26.360034942626953,0.20947301115759664
4567,2011-09-29,27.08626747131348,27.45158576965332,26.23239326477051,26.95422554016113,5591165.0,0.026350923719119956,1.8265279951889406,-0.12711831728165607,39.66184085606416,34.26014409079537,1.281277931790818,2.2101632832502,3.6247552588721987,4.565108406650705,22.054366961518053,1.219192504882809,-0.8867720737363314,-1.8338467597961383,-5.319513311050013,1.6518197914577328,-3.576680035423074,-0.09101348416920274,1.148767471313473,61.3905269494168,12.966178159301997,1.7428332756269362,9,0.9088916778564418,1.7099466323852504,3.4628090858459437,4.524647712707516,6.254400253295888,3,0.24601885570774717,-1.2320016779308691,26.39084434509277,-3.467056420955391,27.319541931152344,1.429968070420097,26.03433036804199,0.24601885570774717
4568,2011-09-30,26.64172554016113,27.20070457458496,26.095951080322266,26.50087928771973,4247731.0,-0.01641207787758714,-1.3240778265073971,1.0666782226843516,37.00420609884334,33.355646190243085,1.2431419160826884,2.3999015836160034,3.928439965565172,4.939842064929476,23.402223567923876,1.1047534942626953,-1.0458570513101222,-2.0385119438171415,-5.453834347321614,1.3768104596873272,-3.746173145569376,-0.33085074206490717,1.1767602157592805,46.44970546962982,-3.7563776220601284,1.7076612017522346,9,1.3534336090087926,2.154488563537601,3.9073510169982946,4.969189643859867,6.183977127075199,4,0.2610275948409564,1.8265279951889406,27.08626747131348,-1.2320016779308691,26.39084434509277,-3.467056420955391,27.319541931152344,0.2610275948409564
4569,2011-10-03,24.70950698852539,26.685739517211914,24.6875,26.364437103271484,5951050.0,-0.07252602871848568,-1.3523311059618113,-11.749905205569089,30.089884040477145,31.67966188306902,2.536090947542018,4.130331725816838,5.697424328268049,6.794313737055003,24.110373926249235,1.998239517211914,-1.419004322846284,-3.708186531066893,-7.496127560227578,0.07975449809379498,-5.602157045647235,-1.8142160164865508,2.7507464668273904,0.6203459269972526,-49.15802894961848,1.8939705145803438,10,2.755281448364258,3.8006153106689453,5.839569568634033,6.9014081954956055,6.558099746704098,0,0.3624866826431208,-1.3240778265073971,26.64172554016113,1.8265279951889406,27.08626747131348,-1.2320016779308691,26.39084434509277,0.3624866826431208
4570,2011-10-04,26.46566963195801,26.4876766204834,24.02728843688965,24.31337928771973,5680000.0,0.07107234653642203,1.2404802100919226,-1.300532466634396,36.425026841797006,32.3749624659119,0.18763216211721456,2.233185082434595,3.8028727790440264,4.977276368521306,24.544380048038985,2.46038818359375,-1.7474662823060854,-1.7898320198059032,-5.622403042843484,2.0427390032316737,-3.7061175313246935,0.126453491712887,0.7350349426269496,68.47962855136441,19.8047170752139,1.9162855115187887,10,-0.3345079421997106,1.7143468856811488,4.0834069252014125,5.145245552062985,2.59243011474609,1,0.22817229311268172,-1.3523311059618113,24.70950698852539,-1.3240778265073971,26.64172554016113,1.8265279951889406,27.08626747131348,0.22817229311268172
4571,2011-10-05,26.88820457458496,27.10827445983887,26.08714866638184,26.58890724182129,5645466.0,0.015965397758790356,1.7619003399728375,0.13905992449619822,34.564744464054925,33.33360397456081,-0.4352315553500752,1.5873285223389608,3.2641542448127474,4.511518268191381,25.552693034292872,1.0211257934570312,-2.0277537764740643,-1.1738552093505845,-4.862650633184355,2.514940214483186,-3.018252921267468,0.670542502566299,-2.8609161376953125,83.54753865331935,38.27362522608827,1.8443977119168846,10,-0.7570428848266602,1.2918119430541992,3.647667407989502,4.722710609436035,2.962146759033203,2,0.21787525617743086,1.2404802100919226,26.46566963195801,-1.3523311059618113,24.70950698852539,-1.3240778265073971,26.64172554016113,0.21787525617743086
4572,2011-10-06,28.239437103271484,28.52552795410156,26.83978843688965,27.01584434509277,4850947.0,0.0502537283565494,-1.1396644325360705,4.0882180501918315,41.32013719589375,34.6012197295156,-1.6856603295434134,0.11074021551596758,1.8459428380954463,3.128978888213233,26.04896915069636,1.6857395172119105,-2.2997802372464946,0.2605639457702651,-3.3270648685491118,3.848192760089642,-1.5332504613894216,2.0543783529299517,-4.212148666381836,93.63993736359777,51.40479761750147,1.793814407159688,10,-1.963028907775879,-0.05942058563232422,2.2315144538879395,3.3714780807495117,1.6725349426269567,3,0.17705735357666752,1.7619003399728375,26.88820457458496,1.2404802100919226,26.46566963195801,-1.3523311059618113,24.70950698852539,0.17705735357666752
4573,2011-10-07,28.34066963195801,29.102113723754886,28.041372299194336,28.52993011474609,3474797.0,0.0035847927250221012,-1.692732101398585,-0.15467604031082047,41.96840542345941,35.96838632352862,-1.6498983052174623,-0.042228146475284944,1.566283322512792,3.0149123287226516,25.863346685300627,1.0607414245605504,-2.220244684491572,0.3932664871215863,-3.1687037223114167,3.9552366965545893,-1.3877186175949134,2.174251591838086,-4.1334516143798865,84.99565898814961,45.52744182713743,1.7809851047165013,10,-1.7759685516357457,-0.2860918045043981,2.3800611495971644,3.2702455520629847,1.3028163909912074,4,0.17642483955330301,-1.1396644325360705,28.239437103271484,1.7619003399728375,26.88820457458496,1.2404802100919226,26.46566963195801,0.17642483955330301
4574,2011-10-10,30.206865310668945,30.34330940246582,28.860034942626953,28.96566963195801,4294534.0,0.06584867975760678,-1.0424236057307192,-6.558134378747948,49.46142280460815,37.967817340954106,-3.1983132627866695,-1.9191156144316928,-0.4620355163429508,1.1446363787232912,25.279699306148945,2.002639770507809,-1.8910438656999915,2.203784370422362,-1.4667618017788193,5.874330542623543,0.3685112843217695,4.039057456522954,-5.7059535507202135,97.83971439391148,60.13392321059136,1.8352730861005908,10,-3.021566390991211,-2.7376747131347656,0.5545787811279297,1.4040498733520508,-0.5237655639648438,0,0.08669676014486738,-1.692732101398585,28.34066963195801,-1.1396644325360705,28.239437103271484,1.7619003399728375,26.88820457458496,0.08669676014486738
4575,2011-10-11,30.59859275817871,30.748239517211914,29.65669059753418,29.845951080322266,3485021.0,0.012968159505495125,1.075315901413737,0.6063843846428106,60.466686753838715,41.21803938655962,-3.4374801389517557,-2.3191666610267134,-1.0175146834310347,0.749518976859985,24.895568673553445,1.0915489196777344,-1.6058311515065924,2.52530927658081,-1.2919604304954575,6.342578983657077,0.6166744230426779,4.433944130118942,-5.6302891868286125,96.78944771036691,52.07046694685367,1.908634853538133,10,-3.2108287811279297,-3.1294021606445312,0.15514850616455078,1.0123224258422852,-1.712148666381836,1,0.02186420736201855,-1.0424236057307192,30.206865310668945,-1.692732101398585,28.34066963195801,-1.1396644325360705,28.239437103271484,0.02186420736201855
4576,2011-10-12,30.29489326477051,31.58010673522949,30.21126747131348,30.805458068847656,2929744.0,-0.00992527649256103,-3.0389677266856543,-0.6783637142328532,66.0753726868815,44.15287625665044,-2.818107038672572,-2.0856549751386737,-0.8297017043927433,1.0512608923722269,24.871733419567946,1.3688392639160085,-1.2724496134614434,2.1982823371887257,-1.6695140183622676,6.066078692739719,0.264384159413229,4.132180514964222,-4.748596098834231,72.88761240127933,22.843222285672205,1.9338981777754967,10,-2.491195678710941,-2.491195678710941,0.6117963790893519,1.3160219192504847,-1.875,2,-0.04082514855745201,1.075315901413737,30.59859275817871,-1.0424236057307192,30.206865310668945,-1.692732101398585,28.34066963195801,-0.04082514855745201
4577,2011-10-13,30.6205997467041,30.735034942626953,29.3794002532959,30.07922554016113,2951782.0,0.010751200840583675,2.5200108956739222,-1.06034376482632,67.56167877272193,47.5481509981925,-2.8940898407810636,-2.5402128040271315,-1.2721695869909375,0.7429701400203612,25.328026377509005,1.3556346893310547,-1.0185465088885977,2.52310848236084,-1.3470971149741224,6.393314079695802,0.5880056836933605,4.458211281028319,-4.350245432452635,72.88558930122963,17.184730547933142,1.9351027986674805,10,-2.8169021606445312,-2.8169021606445312,0.10343170166015625,0.9903154373168945,-2.51320648193359,3,-0.02515458284480021,-3.0389677266856543,30.29489326477051,1.075315901413737,30.59859275817871,-1.0424236057307192,30.206865310668945,-0.02515458284480021
4578,2011-10-14,31.18837928771973,31.42165565490723,30.783451080322266,31.17077445983887,2498291.0,0.018542404319717543,1.6363507433875295,0.032518778449526976,70.8288767662728,52.074705745503124,-3.0721741459264607,-3.223337027604071,-1.8706483810946715,0.2090861650727085,25.726903637418992,0.8010559082031286,-0.6514441400155029,3.059197902679447,-0.9049590805831933,7.023354885942084,1.0771194110481268,5.041276394310767,-4.280854682950899,85.59863572075214,23.625066642599904,1.982078491631319,10,-3.38468170166016,-3.38468170166016,-0.7273321151733434,0.422535896301266,-3.661972045898441,4,-0.040925731665828136,2.5200108956739222,30.6205997467041,-3.0389677266856543,30.29489326477051,1.075315901413737,30.59859275817871,-0.040925731665828136
4579,2011-10-17,30.440141677856445,31.61091423034668,30.26848602294922,31.183979034423828,3038573.0,-0.023990910299013235,-1.4696313372948828,-42.25189599133261,63.18334132937574,55.04785179967854,-1.5930901853716257,-2.6128759714912277,-1.1357618710719315,0.9608582649724369,25.800658190411617,1.342428207397461,-0.42868913201302306,2.313381004333497,-1.6447642266474105,6.271526235314404,0.33430838884304137,4.292453619823952,-2.971907217432335,47.53460813910951,-16.34436003134597,1.9790726154904537,10,-1.5911102294921875,-2.6210403442382812,-0.09022998809814453,1.1707735061645508,-2.6584510803222656,0,-0.026171220335901024,1.6363507433875295,31.18837928771973,2.5200108956739222,30.6205997467041,-3.0389677266856543,30.29489326477051,-0.026171220335901024
4580,2011-10-18,31.29841423034668,31.48327445983887,29.46302795410156,30.448944091796875,6798506.0,0.028195419113787645,2.3140782250507193,-1.1420105901509032,70.85671254152325,59.08029269717502,-1.8927932804871617,-3.581638063411713,-1.91382926309279,0.11100634892973105,26.038030324812766,2.020246505737312,-0.09024455413464239,3.125218772888182,-0.9633594741090974,7.213797019885458,1.0809296493895424,5.169507896386822,-3.250204602133408,85.9960545524789,18.067311332654455,2.0442891234986384,10,-2.0730628967285156,-3.4793128967285156,-1.2951135635375977,0.3125009536743164,-4.0052795410156286,1,-0.05161010624226392,-1.4696313372948828,30.440141677856445,1.6363507433875295,31.18837928771973,2.5200108956739222,30.6205997467041,-0.05161010624226392
4581,2011-10-19,30.61619758605957,31.408451080322266,30.41813468933105,31.23239326477051,2300400.0,-0.02179716324495562,1.045450426848733,-0.725388275287576,65.01873141830643,61.71346983299865,-0.6997332216130339,-2.8284763374557187,-1.2169921731521498,0.7849011923485847,25.242898500987177,0.9903163909912145,0.5475708991141062,2.305898284912111,-1.921981781272656,6.533778351096878,0.19195825181972737,4.419838318004494,-2.0692093135476206,55.42413560851861,-12.780931370500696,2.113940033092384,10,-0.7900543212890625,-2.7970962524414062,-0.6128969192504883,0.9947175979614258,-3.679576873779297,2,-0.056497985727995914,2.3140782250507193,31.29841423034668,-1.4696313372948828,30.440141677856445,1.6363507433875295,31.18837928771973,-0.056497985727995914
4582,2011-10-20,30.554576873779297,30.748239517211914,29.88556289672852,30.58538627624512,2266320.0,-0.0020126833878394423,3.839484905064795,0.049999380927623537,67.20866967701781,64.51794363894959,-0.30751222073962836,-2.576939446306522,-1.102570900632962,0.8334000515467572,23.752196445145213,0.8626766204833949,1.0332041896711601,2.039832210540773,-2.2078735948051573,6.287538015886703,-0.08402069213219221,4.163685113213738,-1.578638967170484,50.81967940993392,-19.305443623326887,2.1238529026729656,10,-0.31910228729248047,-2.735475540161133,-0.6139955520629883,1.0563383102416992,-2.7640838623046875,3,-0.06986461039297465,1.045450426848733,30.61619758605957,2.3140782250507193,31.29841423034668,-1.4696313372948828,30.440141677856445,-0.06986461039297465
4583,2011-10-21,31.79577445983887,32.07306289672852,30.89348602294922,30.91989326477051,2343114.0,0.04062231302324859,-1.5402872024053982,-28.42902247260243,83.18219386733465,68.26469597925252,-1.1254109263684207,-3.573226171747084,-2.3262539086402576,-0.39261112748659244,21.831489132782945,1.5184860229492259,1.5835979473011648,3.0092428207397504,-1.3520532500893019,7.370538891568806,0.8285947853252225,5.189890856154278,-2.450939867906758,89.37606419128761,10.027001557057545,2.1806480354145275,10,-1.0695428848266602,-3.745598793029785,-2.066461086273197,-0.18485927581787465,-4.423416137695316,4,-0.11600224425189398,3.839484905064795,30.554576873779297,1.045450426848733,30.61619758605957,2.3140782250507193,31.29841423034668,-0.11600224425189398
4584,2011-10-24,32.78609085083008,32.922534942626946,31.707746505737305,31.993837356567386,2305171.0,0.031146163533210203,1.280989397268484,0.9045216391486282,81.882769674066,70.64426074816667,-1.9125096061215459,-4.2496649077382145,-3.3169844089313827,-1.3613363562349292,19.71123692367148,1.2147884368896413,2.012164060174271,3.661971187591554,-0.8451422498111043,8.169084624994209,1.4084144688902285,5.91552790629288,-3.004739730130538,96.05596715805372,14.698645347948712,2.2535567187013275,10,-1.635123252868656,-4.311179161071781,-3.0567774772644043,-1.175175666809082,-3.772005081176758,0,-0.1604242370015767,-1.5402872024053982,31.79577445983887,3.839484905064795,30.554576873779297,1.045450426848733,30.61619758605957,-0.1604242370015767
4585,2011-10-25,32.09066772460937,32.693660736083984,31.51848602294922,32.662853240966804,2154538.0,-0.02121091927014851,2.7083426122650422,-0.7222252984695747,75.54018419045356,71.69590647078579,-1.0987198725865746,-3.350242579190322,-2.6530513464582306,-0.6445625734952607,18.49457254916633,1.2676048278808594,2.443033694344681,2.7279917716979902,-1.88086844465888,7.33685198805486,0.42356166351955693,5.0324218798764235,-1.743903515962895,72.60866397696832,-8.121656656626001,2.304430108178435,10,-0.9397001266479457,-3.6157560348510707,-2.361354351043694,-0.4797525405883718,-2.570421218872063,1,-0.13427508470852922,1.280989397268484,32.78609085083008,-1.5402872024053982,31.79577445983887,3.839484905064795,30.554576873779297,-0.13427508470852922
4586,2011-10-26,31.91901397705078,32.75968170166016,31.320423126220703,32.55721664428711,2610755.0,-0.005349023866740854,1.759492559910161,1.1153771792392804,70.4301091211007,72.01462095393899,-0.7514834250468851,-2.8914429087312,-2.5050315742014533,-0.44868510300931774,17.071139724996108,1.4392585754394602,2.6329943021208955,2.2799295425415025,-2.2407274278917555,6.8005865129747605,0.019601057324873494,4.5402580277581315,-1.1086110362878223,66.95652938486981,-11.63928715289768,2.260328485216628,10,-0.7262325286865305,-3.444102287292484,-2.1897006034851074,-0.37631893157958984,-2.381162643432617,2,-0.1449255071301907,2.7083426122650422,32.09066772460937,1.280989397268484,32.78609085083008,-1.5402872024053982,31.79577445983887,-0.1449255071301907
4587,2011-10-27,33.75,34.198944091796875,32.658451080322266,33.08979034423828,4998854.0,0.057363489494558495,-1.0231203158190052,-1.0344827586206897,75.19475417665423,72.49971844398137,-2.33771741084729,-4.424445331089917,-4.316159807378678,-2.2413918848828445,15.805192501855212,2.2799301147460938,2.6722187474897687,3.777728939056395,-0.929155115487589,8.484612993600383,1.4242869117843995,6.131170966328387,-2.559413298901525,86.41809750884588,8.275246501894827,2.3534420272719934,10,-1.9190139770507812,-4.636883735656738,-4.104313373565674,-2.2073049545288086,-3.0457744598388707,3,-0.20187790482132528,1.759492559910161,31.91901397705078,2.7083426122650422,32.09066772460937,1.280989397268484,32.78609085083008,-0.20187790482132528
4588,2011-10-28,33.595951080322266,34.172534942626946,32.570423126220696,33.35387420654297,4919562.0,-0.004564412434895804,1.296531831417229,0.36666666666666664,68.78049698230095,73.1216246276397,-2.0185072827981045,-3.9238691443156384,-4.101917414733741,-2.04528393640809,14.389863763972825,1.60211181640625,2.674057743297748,3.2759687423706048,-1.4224197587969272,7.974357243538133,0.926774491786837,5.625162992954369,-2.2755279541015625,79.0519847280698,3.2601769419641045,2.3491942505837646,10,-1.7649650573730469,-4.482834815979004,-4.8096394538879395,-2.647446632385254,-2.7288742065429688,4,-0.17280231343853858,-1.0231203158190052,33.75,1.759492559910161,31.91901397705078,2.7083426122650422,32.09066772460937,-0.17280231343853858
4589,2011-10-31,33.66637420654297,34.194541931152344,33.076583862304695,33.08098602294922,4105277.0,0.002096178972648577,-2.7629490768085714,2.4181912731054696,67.62772254657085,72.76284796153391,-1.7692140212475564,-3.4665947621429325,-4.073195727496653,-2.0867968300709414,12.323089094895847,1.1179580688476491,2.637769604202589,2.8985485076904283,-1.2198362110819474,7.016933226462804,0.8393561483042404,4.957740867076616,-1.7702468872070298,81.4984885771952,8.017284818626237,2.0591923593861887,10,-1.6241207122802734,-4.553257942199707,-4.950485706329346,-2.78829288482666,-2.896127700805664,0,-0.1869525909082359,1.296531831417229,33.595951080322266,-1.0231203158190052,33.75,1.759492559910161,31.91901397705078,-0.1869525909082359
4590,2011-11-01,32.50440216064453,33.01056289672852,31.75176048278809,32.323944091796875,4815958.0,-0.03451432098894125,1.110704234360989,0.3082707746846001,61.55618474189647,72.37812055304391,-0.4673267632353557,-1.9278622170638542,-2.8205572402978056,-0.8926092314395717,9.58594747019208,1.9146137237548793,2.4803004615777553,1.4346398353576646,-2.2144127235004163,5.0836923942157455,-0.3898864440713794,3.259166114786705,1.6945419311523438,41.131506373685205,-31.085348372985543,1.8245262794290407,11,-0.46214866638183594,-3.3912858963012695,-4.063601016998291,-1.9014081954956055,-2.46038818359375,1,-0.10737980577957507,-2.7629490768085714,33.66637420654297,1.296531831417229,33.595951080322266,-1.0231203158190052,33.75,-0.10737980577957507
4591,2011-11-02,32.74647903442383,33.04137420654297,32.23151397705078,32.909332275390625,2966550.0,0.007447510419754666,2.7938151698996596,-0.9024436646514185,61.216910269186194,71.71236950772929,-0.41956685181212094,-1.8008808416065811,-3.012832762559583,-1.096870551174412,7.2352301528657845,0.8098602294921875,2.5169493127088494,1.383802986145021,-1.7570655313570782,4.52467150364712,-0.18663127260602863,2.9542372448960705,1.4480628967285156,40.647483416197055,-30.184177084794165,1.5704342587510498,11,-0.20026397705078125,-3.6333627700805664,-4.305677890777588,-2.1434850692749023,-2.310739517211914,2,-0.09852150899322754,1.110704234360989,32.50440216064453,-2.7629490768085714,33.66637420654297,1.296531831417229,33.595951080322266,-0.09852150899322754
4592,2011-11-03,33.239437103271484,33.41549301147461,32.27993011474609,33.195423126220696,3135814.0,0.015053773211142651,4.733344889351166,-0.27026773793075504,60.90825338711793,69.23748723214965,-0.5494017818862602,-2.0027259863750153,-3.4770453689003986,-1.5730787795424206,5.935180455696322,1.1355628967285227,2.399174615669356,1.6267610549926772,-1.252442855814941,4.505964965800295,0.18715909958886812,3.0663630103964863,0.9062491989135708,60.900930023010424,-7.729741168666628,1.4396019554038086,11,-0.4797534942626953,-4.126320838928223,-4.80083703994751,-2.6364431381225586,-3.2702465057373047,3,-0.11136126517885603,2.7938151698996596,32.74647903442383,1.110704234360989,32.50440216064453,-2.7629490768085714,33.66637420654297,-0.11136126517885603
4593,2011-11-04,33.34066772460937,33.56073760986328,32.52200698852539,32.8917236328125,2822960.0,0.0030454974620470754,1.3366313693857588,10.20003466805158,66.56611090836793,67.5356362581832,-0.4564433720754124,-1.8025823663858276,-3.531018230504735,-1.6483674985231431,5.003473187630221,1.0387306213378906,2.429675986751178,1.4779917716979902,-1.0521029720551383,4.008086515451119,0.2129443998214242,2.7430391435745562,0.7571400611877479,65.04500199496968,-5.9958255981038775,1.2650473718765645,11,-0.5809841156005788,-4.227551460266106,-4.944981098175042,-2.737673759460442,-5.184858322143548,4,-0.0790758663331218,4.733344889351166,33.239437103271484,2.7938151698996596,32.74647903442383,1.110704234360989,32.50440216064453,-0.0790758663331218
4594,2011-11-07,32.82570266723633,33.48151397705078,32.1082763671875,33.23063278198242,2453533.0,-0.01544555320926988,2.0291142861951164,-0.9019611175311134,59.07901727797857,65.70661771235265,0.07233871629929922,-1.1397990547280443,-2.991115862172304,-1.108505013823141,4.724644439062717,1.3732376098632812,2.444114141742606,0.8320848464965813,-1.6066097276461093,3.2707794206392755,-0.3872624405747658,2.0514321335679284,1.2251841725006045,59.36737222236859,-9.377646987808816,1.2193472870713464,11,-0.06601905822753906,-3.7125864028930664,-4.430016040802002,-2.2227087020874023,-5.580984115600582,0,-0.059667444542229275,1.3366313693857588,33.34066772460937,4.733344889351166,33.239437103271484,2.7938151698996596,32.74647903442383,-0.059667444542229275
4595,2011-11-08,31.26760673522949,32.48679733276367,30.40933036804199,32.48679733276367,10277846.0,-0.04746572976066077,2.4079445312707835,3.0108666980687793,53.50711412461495,63.82628493496534,1.6778492786866401,0.496440332737933,-1.4588764825111902,0.45078194530249505,4.998055814025721,2.4163722991943395,2.1348636968685355,-0.7594617843627951,-3.1351264120013873,1.6162028432757936,-1.9472940981820877,0.428370529456501,2.7372975773684693,27.23470187532718,-41.410965429624795,1.1878323138192948,11,1.036530494689945,-2.154490470886227,-3.2801513671874964,-0.9507045745849574,-3.5695438385009695,1,-0.01590656533785184,2.0291142861951164,32.82570266723633,1.3366313693857588,33.34066772460937,4.733344889351166,33.239437103271484,-0.01590656533785184
4596,2011-11-09,29.0580997467041,30.220069885253906,28.895246505737305,30.21126747131348,7311523.0,-0.07066441020687131,1.2631609815223306,0.9458469635032158,43.45650997963856,60.29981335751915,3.842989535636306,2.749507705262289,0.7025391691541572,2.636977724393546,5.736685228848766,2.372360229492184,1.7284163754030786,-2.907129096984864,-5.524714487336439,-0.28954370663329243,-4.21592179216065,-1.5983364018090782,4.802981608111615,3.4905916083041264,-64.62530805643497,1.3087926951757858,11,2.4867944717407227,1.084946632385254,-1.902510643005371,0.9286966323852539,-1.6153182983398473,2,0.03392906759013048,2.4079445312707835,31.26760673522949,2.0291142861951164,32.82570266723633,1.3366313693857588,33.34066772460937,0.03392906759013048
4597,2011-11-10,29.850351333618164,29.929576873779297,28.934858322143555,29.28697204589844,4321344.0,0.02726439766605604,1.7561005900429916,-0.4885493026702259,41.145825014149814,57.229294249946804,2.726076124376874,1.999086525368071,-0.14221767820509257,1.8090590261506243,6.354511758275078,0.9947185516357422,1.442578446890785,-2.0763650894165053,-4.7978524305675805,0.6451222517345698,-3.437108759992043,-0.7156214188409677,3.71277993025285,20.471688972597168,-43.09790054497536,1.3607436705755371,11,1.6945428848266602,0.6690149307250977,-2.6947622299194336,0.1364450454711914,-2.5132026672363246,3,0.019610763607142978,1.2631609815223306,29.0580997467041,2.4079445312707835,31.26760673522949,2.0291142861951164,32.82570266723633,0.019610763607142978
4598,2011-11-11,29.91197204589844,30.228872299194336,29.51584434509277,30.127641677856445,3621114.0,0.002064321173026906,2.410549171840306,-0.38281427212371766,35.71115649220653,53.683009132795206,2.332181311432155,1.936207969552573,-0.25727770065210365,1.7141568564758884,7.159009731631441,0.713027954101566,1.2535384480329306,-1.9509240150451639,-4.802089457666259,0.900241427575935,-3.3765067363557115,-0.5253412937346162,3.371086132484553,22.168910699618504,-35.75090248055838,1.425582721310549,11,1.316020011901852,1.2081861495971644,-2.6837596893310582,0.07482433319091442,-2.033451080322269,4,0.0019128980044491595,1.7561005900429916,29.850351333618164,1.2631609815223306,29.0580997467041,2.4079445312707835,31.26760673522949,0.0019128980044491595
4599,2011-11-14,29.64348602294922,30.061620712280273,29.291372299194336,29.79313468933105,2019581.0,-0.00897587168566627,1.2435921297157952,0.6938791753999578,37.294332108413535,50.98724772907488,2.201523228216846,2.2577040534279504,0.001223208260611841,1.9390289763670836,7.918646981006881,0.7702484130859375,0.7920353458593965,-2.179577255249022,-5.134795785995372,0.7756412754973248,-3.657186520622197,-0.7019679898758469,3.376303455075032,20.833326695014943,-33.77319489695252,1.4776092653731738,11,1.5845060348510742,1.8860034942626953,-2.3338465690612793,0.3433103561401367,-1.3776416778564489,0,-0.050185616473436334,2.410549171840306,29.91197204589844,1.7561005900429916,29.850351333618164,1.2631609815223306,29.0580997467041,-0.050185616473436334
4600,2011-11-15,29.6830997467041,29.95158576965332,28.996479034423828,29.56426048278809,3211018.0,0.001336338233776324,1.91274859379817,-0.7941217706062991,38.22984446598474,48.433129306496944,1.921709493208482,2.203863410619512,-0.04003335933781216,1.8433605434561784,8.328103858512131,0.9551067352294922,0.4356479365847754,-2.0591978073120103,-5.15951965579557,1.0411240411715497,-3.6093587315537903,-0.5090368830702303,3.0892171529829326,59.076035034124516,5.782542800938394,1.5501609242417793,11,1.5448923110961914,1.8639955520629883,-2.3558549880981445,0.3036966323852539,-1.21038818359375,1,-0.08214712128705848,1.2435921297157952,29.64348602294922,2.410549171840306,29.91197204589844,1.7561005900429916,29.850351333618164,-0.08214712128705848
4601,2011-11-16,28.886444091796875,29.59066963195801,28.70158576965332,29.39700698852539,3954870.0,-0.026838694802947094,-1.020003466805347,-4.296247552402786,21.268842714991493,44.028750342927346,2.361583132961723,3.0190754170430196,0.7119180227026085,2.5760893659974258,8.815909428746691,0.9815139770507812,0.04151855691676687,-2.7693657875061035,-6.09059493322178,0.5518633582095731,-4.429980360363942,-1.1087512146482652,3.653248584253177,12.103709328144786,-35.471321891884415,1.660614572857839,11,2.244717597961426,2.5638208389282227,-1.4579668045043945,0.9617071151733398,-0.022006988525390625,2,-0.041139753695257686,1.91274859379817,29.6830997467041,1.2435921297157952,29.64348602294922,2.410549171840306,29.91197204589844,-0.041139753695257686
4602,2011-11-17,28.41989326477051,29.124120712280273,28.0501766204834,28.882041931152344,3062429.0,-0.016151203157568794,1.269760167050633,0.9051747969605657,20.511522124413062,38.911573811376805,2.3161549545319744,3.496783130668728,1.1549485780350892,2.9721186028486137,9.152986083016383,1.073944091796875,-0.25492630910217073,-3.129182434082029,-6.725255524211921,0.4668906560478625,-4.927218979146975,-1.3311458890170833,3.812750858767803,16.969632239132274,-25.523975331304847,1.798036545064946,11,2.3459520339965785,2.7046670913696254,-0.616195678710941,1.4282579421997035,-0.12323760986328125,3,-0.03438126270577835,-1.020003466805347,28.886444091796875,1.91274859379817,29.6830997467041,1.2435921297157952,29.64348602294922,-0.03438126270577835
4603,2011-11-18,28.10739326477051,28.68837928771973,27.83450698852539,28.538732528686523,3941238.0,-0.010995818917707845,1.3373500895416277,0.9333344339019141,19.18007022845289,34.478357472540615,2.0207516550937186,3.7089506855901995,1.4698932879990672,3.2041846643636624,10.404349310076855,0.8538722991943395,-0.6014222106678488,-3.257263374328609,-7.164877610441234,0.6503508617840126,-5.211070492384923,-1.3034562562722982,3.7070041084623107,12.252911619844822,-24.261441336664163,1.953807118056311,11,2.05325889587402,2.9093322753906214,-0.30369567871094105,1.3754415512084925,-0.09242820739746094,4,-0.02740362975438526,1.269760167050633,28.41989326477051,-1.020003466805347,28.886444091796875,1.91274859379817,29.6830997467041,-0.02740362975438526
4604,2011-11-21,27.52640724182129,27.742076873779297,27.14788627624512,27.5,2036394.0,-0.020670220730764965,1.5961556891716617,-0.06122151176673527,20.50076418293459,30.810985256798354,1.9791048341651454,4.085137763877313,2.0426503313567395,3.6953412192906043,11.554300619951308,0.9595069885253906,-1.0318220367947397,-3.5752652168273933,-7.776977962109484,0.6264475284546975,-5.676121589468437,-1.474408844186346,3.8104032852466396,13.500768055425056,-21.503004635411187,2.1008563726410463,11,1.1619720458984375,3.147007942199707,0.27729034423828125,1.4304590225219727,0.58538818359375,0,0.012791851862887116,1.3373500895416277,28.10739326477051,1.269760167050633,28.41989326477051,-1.020003466805347,28.886444091796875,0.012791851862887116
4605,2011-11-22,27.78169059753418,27.896127700805664,27.15669059753418,27.367958068847656,2696410.0,0.009274125514100229,1.3013674234441737,15.66738894907909,20.625002962350692,28.27415114376637,1.3157037073994005,3.6791149103991927,1.7786712209441262,3.3511522781725773,12.831261768286542,0.7394371032714844,-1.56214069647352,-3.104533004760743,-7.528728589064407,1.3196625795429249,-5.316630796912577,-0.892435212608909,2.968670534418557,25.94598984010567,-7.999213853345797,2.2120977921518334,11,0.9066886901855469,2.8917245864868164,0.5523757934570312,0.9727106094360352,0.2728862762451172,1,0.0174270801072689,1.5961556891716617,27.52640724182129,1.3373500895416277,28.10739326477051,1.269760167050633,28.41989326477051,0.0174270801072689
4606,2011-11-23,27.29313468933105,27.50880241394043,27.033451080322266,27.38556289672852,2776384.0,-0.017585535570196376,1.805200213861609,-0.22340087130905528,14.799375380366442,25.346767851123776,1.707089275399973,4.00887971739051,2.232242552271952,3.747621282945694,14.326408708327055,0.7482395172119141,-2.0286673225954424,-3.3617949485778844,-8.035300343615457,1.3117104464596885,-5.698547646096674,-1.025042251059098,2.9528799628226174,12.421073374734004,-17.366124542416177,2.3367526975187864,11,1.3380270004272496,3.323062896728519,1.229091644287113,0.886881828308109,1.5052795410156286,2,0.04321881261372296,1.3013674234441737,27.78169059753418,1.5961556891716617,27.52640724182129,1.3373500895416277,28.10739326477051,0.04321881261372296
4607,2011-11-25,26.936620712280273,27.288732528686523,26.82658576965332,27.07746505737305,791110.0,-0.013062404927424498,-1.5609783165894209,1.5238242638105652,13.201839401140333,22.845732618783085,1.7956578308562285,4.035692545394944,2.5239348601103586,4.010867594998043,15.11367706591073,0.4665489196777308,-2.3732508600838003,-3.377639961242675,-8.09430926047591,1.3390293379905565,-5.735974610859287,-1.0193053116260593,2.795383768380372,5.910158218900201,-18.615061564621094,2.3583346496166158,11,1.5074825286865234,3.576144218444824,1.8860015869140625,1.2433958053588867,2.121479034423828,4,0.07156860586125147,1.805200213861609,27.29313468933105,1.3013674234441737,27.78169059753418,1.5961556891716617,27.52640724182129,0.07156860586125147
4608,2011-11-28,27.79049301147461,28.00176048278809,27.45598602294922,27.80369758605957,2642790.0,0.0316993103297869,1.6666697731201396,0.09375296236609869,22.151907814259715,21.163241030543773,0.6808001503040018,2.8718298628477186,1.6153873156514003,3.0636698984164497,15.742719381167628,1.065139770507816,-2.4187807903255383,-2.233494758605957,-6.812344262196618,2.345354744984707,-4.522919510401287,0.055929993189373306,1.4185361012047188,82.02246279194301,59.347328233138384,2.2894247517953317,11,0.5985927581787109,2.7222719192504883,1.2367949485778809,0.3895235061645508,1.302816390991211,0,0.018213517954633884,-1.5609783165894209,26.936620712280273,1.805200213861609,27.29313468933105,1.3013674234441737,27.78169059753418,0.018213517954633884
4609,2011-11-29,27.372358322143555,27.96214866638184,27.288732528686523,27.755281448364254,2525101.0,-0.01504596155089466,-1.4480083203328262,28.999277769752727,25.348188406321967,19.73194591280346,0.8302004621206542,2.9452608111405,1.974989091658859,3.390652231459235,16.42858312445392,0.673416137695316,-2.516465069984367,-2.3369286537170417,-6.722821737289635,2.0489644298555554,-4.52987519550334,-0.14398211193074317,1.4078309887910905,46.441822342687274,23.337839890386782,2.192946541786298,11,0.8362693786621094,3.140406608581543,2.0158452987670934,0.8076581954956055,1.2896137237548864,1,0.023476484110966922,1.6666697731201396,27.79049301147461,-1.5609783165894209,26.936620712280273,1.805200213861609,27.29313468933105,0.023476484110966922
4610,2011-11-30,29.01408576965332,29.26496505737305,28.52993011474609,28.833627700805664,5914925.0,0.059977566718526054,1.1548431829746293,-0.47126448232235624,49.69988091999061,22.890950157803367,-1.0241018268485398,1.084229430458187,0.2964299946518878,1.6750377984243308,17.61951152495941,1.8926067352294957,-2.5340355900449083,-0.5206853866577141,-4.711723357902109,3.6703525845866807,-2.6162043722799098,1.5748335989644815,-2.1875,89.71122790522298,61.477292798650055,2.0955189856221965,11,-0.9683103561401367,1.4986791610717773,0.7988538742065394,-0.5391740798950231,-0.6866207122802699,2,-0.0310983551714048,-1.4480083203328262,27.372358322143555,1.6666697731201396,27.79049301147461,-1.5609783165894209,26.936620712280273,-0.0310983551714048
4611,2011-12-01,29.520246505737305,29.87676048278809,28.62676048278809,28.77640724182129,5845174.0,0.01744534499906214,-1.3966268179674035,4.12195070392762,47.65772179034668,25.907194565129323,-1.5990613825037094,0.34148266182171483,-0.16098726153842335,1.0973940704840075,18.67722045687224,1.25,-2.553975974938009,0.1467869758605964,-3.7626486064371107,4.056222558158307,-1.807930815288259,2.1015047670094518,-2.6448931503295903,88.31168668746902,56.6546898195175,1.9547177911488551,12,-1.1685733795166016,0.992518424987793,0.29269313812255504,-1.0453348159790075,2.2799301147460938,3,-0.04964964068552591,1.1548431829746293,29.01408576965332,-1.4480083203328262,27.372358322143555,1.6666697731201396,27.79049301147461,-0.04964964068552591
4612,2011-12-02,29.537851333618164,30.34771156311035,29.32218360900879,29.96919059753418,3927152.0,0.0005963645282378582,-1.3775542240597847,-0.5798823547511962,47.32871874866363,29.034822178486074,-1.6107995967184578,0.03409357838324922,-0.08323352012435237,1.0112670910512946,19.41789969313659,1.0255279541015625,-2.5975634071049853,0.3494710922241211,-3.1144380601121284,3.8133802445603706,-1.3824834839440037,2.081425668392246,-2.542441693115233,73.52514612298648,38.988018268244204,1.7319545761681243,12,-0.9507026672363281,0.9749135971069336,0.29599523544310813,-1.0629396438598668,2.3855628967285156,4,-0.02503354407603453,-1.3966268179674035,29.520246505737305,1.1548431829746293,29.01408576965332,-1.4480083203328262,27.372358322143555,-0.02503354407603453
4613,2011-12-05,30.70422554016113,30.95950698852539,30.0748233795166,30.16725349426269,8566803.0,0.03948744251466496,-1.45121654758384,-1.2448948909111812,56.713087752631154,33.05841368623013,-2.64860413293313,-1.4123346380994164,-1.1353242572808249,-0.2086172069738197,20.220631879726792,1.4216556549072266,-2.3907460586093805,1.6476674079894984,-1.3153474393440412,4.610682255323038,0.1661599843227286,3.129174831656268,-3.5076777843017517,93.04556977942286,54.4296864222446,1.4815074236667691,12,-1.8111791610717738,-0.19366168975829723,-0.23217439651488903,-1.5911092758178675,1.8529911041259801,0,-0.05361235349525084,-1.3775542240597847,29.537851333618164,-1.3966268179674035,29.520246505737305,1.1548431829746293,29.01408576965332,-0.05361235349525084
4614,2011-12-06,30.867076873779297,31.047534942626953,30.497358322143555,30.63820457458496,2955190.0,0.005303873677098947,-1.1551686136213357,0.4262275865988463,57.377934171300666,37.1420727094468,-2.5566012483234175,-1.8229062322425769,-1.169143458840722,-0.41986626946027883,21.38957612581716,0.5501766204833984,-2.1133018366320186,1.9084500312805162,-0.6289393240994947,4.445839386660527,0.639755353590509,3.1771447089705234,-3.3694923793066387,92.83215273305808,54.457812230132895,1.268694677690006,12,-1.9300165176391602,-0.35651302337646484,-0.39502573013305664,-1.7539606094360352,1.5713043212890625,1,-0.05746470514738766,-1.45121654758384,30.70422554016113,-1.3775542240597847,29.537851333618164,-1.3966268179674035,29.520246505737305,-0.05746470514738766
4615,2011-12-07,30.770246505737305,30.92429542541504,30.25087928771973,30.475351333618164,2091830.0,-0.0031370112705504383,1.2335785817765317,1.2884703529313721,62.860570068104096,42.48220545252876,-2.2252740240590256,-1.860643491161781,-0.9831783219996311,-0.36293024831622844,21.63159747128436,0.673416137695309,-1.7728224604883351,1.8364876747131333,-0.6138762861402753,4.286851635566542,0.611305694286429,3.0616696551398377,-2.917666966449218,88.54546586268488,44.91282186554473,1.2251819804267048,12,-1.833186149597168,-0.5765848159790039,-0.19256162643432617,-1.657130241394043,1.60211372375489,2,-0.06851665811145724,-1.1551686136213357,30.867076873779297,-1.45121654758384,30.70422554016113,-1.3775542240597847,29.537851333618164,-0.06851665811145724
4616,2011-12-08,30.04401397705078,30.73063468933105,29.942781448364254,30.40052795410156,3271453.0,-0.02360177805371544,-1.818900861921852,-1.2089515555267973,60.708072550210545,47.760675802425446,-1.1932793212369113,-1.1138703043624005,-0.14447286460074338,0.3118224242369436,21.0065669666693,0.8274650573730504,-1.4196505467226856,1.0609594345092788,-1.4391016721363457,3.561020541154903,-0.18907111881353345,2.310989987832091,-1.8719388974288087,41.83671777320107,-4.955107618332363,1.250030553322812,12,-0.875880241394043,0.14964771270751953,0.5336709022521973,-0.9308977127075195,2.9049301147460938,3,-0.0571344734757786,1.2335785817765317,30.770246505737305,-1.1551686136213357,30.867076873779297,-1.45121654758384,30.70422554016113,-0.0571344734757786
4617,2011-12-09,30.435739517211914,30.8626766204834,30.39172554016113,30.54577445983887,4115728.0,0.013038388960288527,-3.755570963579149,0.30864131481522417,65.19242362618732,52.54295533708407,-1.1582605078679933,-1.5383641347495178,-0.4392736387783671,-0.12927635195985943,20.38368140016696,0.8186626434326172,-1.0522594731630193,1.4234155654907212,-1.1324819386776461,3.9793130696590886,0.14546681340653933,2.701364317574903,-1.9761184512894445,44.621544209430624,-6.269092991961379,1.2779487520841832,12,-1.2676057815551758,-0.24207782745361328,0.39392614364624023,-1.3226232528686523,2.7068653106689453,4,0.04483009530620641,-1.818900861921852,30.04401397705078,1.2335785817765317,30.770246505737305,-1.1551686136213357,30.867076873779297,0.04483009530620641
4618,2011-12-12,29.96919059753418,30.18926048278809,29.559858322143555,30.15404891967773,2474890.0,-0.015328982540867564,3.9310450459872937,1.6799965331945745,66.18076766802847,57.07990858838479,-0.3913135986987193,-1.124987445014689,0.13510819408531205,0.2825065025246829,20.12849050413133,0.8758811950683594,-0.5697199451295738,0.9540057182312012,-1.6062562187176006,3.514267655180003,-0.3261252502432015,2.234136686705604,-1.250778143941261,27.514869142570685,-26.944332644548194,1.2801309684744016,12,-0.18045806884765625,0.2244710922241211,0.9672093391418457,-0.856074333190918,2.988554000854492,0,0.06520775482582741,-3.755570963579149,30.435739517211914,-1.818900861921852,30.04401397705078,1.2335785817765317,30.770246505737305,0.06520775482582741
4619,2011-12-13,28.15580940246582,30.21566963195801,27.83890724182129,30.15404891967773,7960861.0,-0.06050818053182794,1.2406634378256258,10.809572942354112,52.05412744039295,57.34149153509617,1.7264409042211035,0.6020959798967027,2.0997646447077827,2.031496758692846,20.148006398989946,2.3767623901367223,-0.042129082600705914,-0.7849916458129869,-3.3548196322424815,1.7848363406165078,-2.069905639027734,0.49992234740176045,2.891725540161133,10.27106288698542,-45.82051173448997,1.2849139932147473,12,1.2874116897583008,1.9982404708862305,2.780590534210205,0.9573068618774414,4.925176620483398,1,0.1563232361359792,3.9310450459872937,29.96919059753418,-3.755570963579149,30.435739517211914,-1.818900861921852,30.04401397705078,0.1563232361359792
4620,2011-12-14,27.244718551635746,28.16901397705078,26.936620712280273,27.89172554016113,8533405.0,-0.032358893960629076,1.0512813186534091,0.32378850630886075,49.745955036523505,57.57351745133804,2.637515563613796,1.392539195765341,3.0980477311344927,2.8761102896884694,20.184648580431684,1.2323932647705078,0.34273529288651616,-1.5741634368896449,-4.22577580692273,1.0774489331434403,-2.8999696219061875,-0.2483572518731023,3.7386438369750934,7.847515332416199,-51.54697990827094,1.325806185016543,12,1.7473592758178675,2.4119729995727504,3.6916813850402797,1.868397712707516,6.20158576965331,2,0.19063007142427568,1.2406634378256258,28.15580940246582,3.9310450459872937,29.96919059753418,-3.755570963579149,30.435739517211914,0.19063007142427568
4621,2011-12-15,27.69806289672852,28.03697204589844,26.985034942626953,27.037851333618164,5567309.0,0.016639714748147183,-1.7471303013775143,-1.0204087047267705,53.95518249132659,58.30979120052281,2.121623584917419,0.8912966831476759,2.725339589410705,2.368229377082784,20.062187216368148,1.051937103271488,0.723045265567329,-1.061400032043455,-3.7594904706132226,1.6366904065263128,-2.410445251328337,0.2876451872414272,3.123429824829099,19.394583323617066,-44.83349368201459,1.3490452192848839,12,1.294014930725094,1.2389974594116175,3.0105638504028285,1.4150533676147425,5.985916137695309,3,0.16875899770289604,1.0512813186534091,27.244718551635746,1.2406634378256258,28.15580940246582,3.9310450459872937,29.96919059753418,0.16875899770289604
4622,2011-12-16,27.442781448364254,28.08538627624512,27.27993011474609,27.96214866638184,43187994.0,-0.009216581293647663,1.1034513675464848,-0.7866678607850623,48.074108490377654,57.34990461582798,2.2892001934166366,1.1274257344250564,3.016392464597665,2.584716455557846,19.570998177305835,0.8054561614990305,0.7490572739276438,-1.2678258895874066,-4.026511398795051,1.4908596196202382,-2.647168644191229,0.11151686501641578,3.2233163928222694,15.43620569508691,-44.61844043211151,1.379342754603823,12,1.549296379089359,1.4942789077758825,3.4011888504028356,1.6703348159790075,5.7350368499755895,4,0.20064156593575966,-1.7471303013775143,27.69806289672852,1.0512813186534091,27.244718551635746,1.2406634378256258,28.15580940246582,0.20064156593575966
4623,2011-12-19,27.33714866638184,27.988555908203125,27.244718551635746,27.632041931152344,5792691.0,-0.0038492010068721383,-2.1009148050523314,0.567793373436441,49.79798899466806,56.50768848509102,2.0863913700143577,1.2357527018134,3.154043214305144,2.5954488873872386,18.949116965018924,0.7438373565673793,0.750026988265013,-1.3349464416503878,-4.150018654475389,1.4801257711746132,-2.7424825480628883,0.0725896647621127,3.1797700896484358,12.214759947556061,-47.514469307249215,1.407536106412501,12,1.5933094024658168,1.5999116897582972,3.6949815750122035,1.7759675979614222,5.550176620483395,0,0.2123650945586122,1.1034513675464848,27.442781448364254,-1.7471303013775143,27.69806289672852,1.0512813186534091,27.244718551635746,0.2123650945586122
4624,2011-12-20,27.878520965576172,27.997358322143555,27.43837928771973,27.896127700805664,4632154.0,0.01980353934498269,4.0800578961509135,0.059705450523579555,42.543338121891544,54.25021826884519,1.2030214338197815,0.7611362911506561,2.591477548341011,1.9605174868262694,17.94502531599836,0.6602096557617152,0.7612391986871998,-0.8111798286437981,-3.6003679752032376,1.9780083179156414,-2.205773901923518,0.5834142446359216,2.4951858687041018,76.42854600242367,19.645341248596765,1.3945940732797193,12,1.021127700805664,1.0585393905639648,3.2955541610717773,1.2345952987670898,5.246479034423828,1,0.1821912876613585,-2.1009148050523314,27.33714866638184,1.1034513675464848,27.442781448364254,-1.7471303013775143,27.69806289672852,0.1821912876613585
4625,2011-12-21,28.26584434509277,28.41989326477051,27.706865310668945,28.182218551635746,3552954.0,0.013893254236652552,2.640464319102476,-4.7496479254681265,41.632403272389496,52.1306994601984,0.47281046590024545,0.4342062326813654,2.174396093707319,1.4795318865892142,16.87635253990369,0.713027954101566,0.5944579005895925,-0.4480641365051312,-3.2123632857111026,2.31623501270084,-1.8302137111081151,0.9340854380978527,1.9703790443075029,89.26382366116779,34.96227298001076,1.3821495746029853,12,0.633804321289066,0.6712160110473668,3.1128964424133336,0.8472719192504918,4.581865310668949,2,0.17035194912521345,4.0800578961509135,27.878520965576172,-2.1009148050523314,27.33714866638184,1.1034513675464848,27.442781448364254,0.17035194912521345
4626,2011-12-22,28.47271156311035,28.683979034423828,28.17341423034668,28.4330997467041,2376739.0,0.007318628642115854,1.209535365541606,0.4736794088131048,43.069878518112574,49.67263889263454,0.021919271313905142,0.3375472313659813,1.949351708981247,1.2063817862532105,15.585477485003507,0.5105648040771484,0.3925317270071176,-0.3001757621765151,-2.9860616471830284,2.385710122829998,-1.6431187046797717,1.0427671803267415,1.6315277192051205,85.32110942807122,32.069379127510885,1.3429429425032575,12,0.10343360900878906,0.46434879302978516,2.91483211517334,0.6404047012329102,4.740316390991204,3,0.17467928009436795,2.640464319102476,28.26584434509277,4.0800578961509135,27.878520965576172,-2.1009148050523314,27.33714866638184,0.17467928009436795
4627,2011-12-23,28.864437103271484,28.864437103271484,28.42869758605957,28.64876747131348,1604259.0,0.01375792886086269,3.0408054973335807,5.444578197226413,36.687893447833396,46.39565286816842,-0.6885429365751747,0.10293143988356235,1.5331260134461218,0.7488538552372397,14.04572649454895,0.43573951721191406,0.14127944599761832,-0.004841041564940696,-2.5478231979070998,2.5381411147772184,-1.2763321197360185,1.266650036606137,1.1130974362425796,100.0,49.64286494880708,1.271491078171079,12,-0.28829193115234375,0.07262325286865234,2.426276206970215,0.24867916107177734,4.529048919677734,4,0.16697162372884455,1.209535365541606,28.47271156311035,2.640464319102476,28.26584434509277,4.0800578961509135,27.878520965576172,0.16697162372884455
4628,2011-12-27,28.29665565490723,28.67077445983887,28.21302795410156,28.67077445983887,1555184.0,-0.019670622584214592,1.4470649414212242,-1.7346846727335723,32.430808093054964,44.21528405179753,-0.42796563053938996,0.7489781206955506,2.0510004642250443,1.2874136424794251,13.230660839826703,0.6514091491699254,-0.07468778021807054,-0.5979306221008258,-3.1055363493753205,1.909675105173669,-1.8517334857380732,0.6558722415364215,1.5592423315174813,60.18524339109108,14.572978403365006,1.2538028636372478,12,-0.3961267471313512,0.6404047012329066,2.648547172546383,0.8164606094360316,6.698942184448239,1,0.17249963044965422,3.0408054973335807,28.864437103271484,1.209535365541606,28.47271156311035,2.640464319102476,28.26584434509277,0.17249963044965422
4629,2011-12-28,28.01496505737305,28.3626766204834,27.76848602294922,28.345069885253906,1382739.0,-0.009954907780253097,2.253002109308105,0.8823529411764611,31.63145233954171,42.20256152991067,-0.18813974100437392,1.1397133126248669,2.302603445671412,1.551160124912471,12.390968349325826,0.5941905975341797,-0.39423034744990915,-0.9117515563964815,-3.352817724200488,1.529314611407525,-2.1322846402984865,0.30878152750552346,1.7241618380858839,26.616037871086366,-13.00509054362723,1.2205330839020037,12,-0.09022903442383168,0.9220952987670863,2.5737237930297816,1.0981512069702113,6.870597839355472,2,0.17391991100163318,1.4470649414212242,28.29665565490723,3.0408054973335807,28.864437103271484,1.209535365541606,28.47271156311035,0.17391991100163318
4630,2011-12-29,28.11179542541504,28.44630241394043,27.96654891967773,28.041372299194336,1769661.0,0.003456380111261481,-3.3600104004159084,-0.21333564453689488,35.93849375834738,40.200707226246315,-0.16655583148267894,1.0243380326982674,2.1485213745837655,1.4783008000822164,12.708069230079444,0.47975349426269887,-0.7106428953275525,-0.7698066711425788,-3.237282515407699,1.6976691731225415,-2.0035445932751372,0.46393125098997956,1.51523122271675,31.325248784359044,-7.684505380982504,1.2337379221325602,12,-0.05721759796142578,0.8252649307250977,1.5691018104553223,1.0013208389282227,6.29841423034668,3,0.1783309994513076,2.253002109308105,28.01496505737305,1.4470649414212242,28.29665565490723,3.0408054973335807,28.864437103271484,0.1783309994513076
4631,2011-12-30,28.054576873779297,28.331865310668945,28.02816963195801,28.16021156311035,1290269.0,-0.0020353930003350618,-2.8333513897416798,-1.5,31.784499384701633,38.390750658948974,-0.05972860515668543,1.0183327316827189,2.1686361788615365,1.5300248550188442,13.551949752289962,0.30369567871093395,-0.7796620987517962,-0.7537417411804199,-3.228403679342108,1.7209201969812682,-1.991072710261264,0.48358922790042413,1.4648335369184302,26.104344980977874,-11.691769668197505,1.2373309690808445,12,9.5367431640625e-07,0.8824834823608398,1.6263203620910645,1.0585393905639648,5.8362693786621165,4,0.1708502966752008,-3.3600104004159084,28.11179542541504,2.253002109308105,28.01496505737305,1.4470649414212242,28.29665565490723,0.1708502966752008
4632,2012-01-03,28.79841423034668,29.35739326477051,28.57834434509277,28.57834434509277,2776838.0,0.02651393959402748,-6.080013867221192,-2.083310763230628,41.40825245816829,37.458557710449,-0.660506193476845,0.22794510041732252,1.3975600547747078,0.8040782072107007,14.400420088671373,1.3028163909912145,-0.7341344881747673,0.02706747055053782,-2.4236816034069264,2.477816544508002,-1.1983070664281925,1.2524420075292682,0.6176845924143493,64.81990768805991,24.660682273933055,1.2253745369787312,1,-0.40052795410155895,0.13864612579345703,0.8252654075622559,0.31470203399658203,5.28169059753418,1,0.15329363931097717,-2.8333513897416798,28.054576873779297,-3.3600104004159084,28.11179542541504,2.253002109308105,28.01496505737305,0.15329363931097717
4633,2012-01-04,29.0580997467041,29.194541931152344,28.556337356567386,28.595951080322266,2988134.0,0.00901735471544729,-1.3577123489890504,2.1000086670133133,58.5774234584717,39.24012274784679,-0.7268373667569143,-0.17010878393897855,1.073078105058972,0.5388155789454885,14.965153903834693,0.6382045745849574,-0.7601965173963414,0.36905927658080984,-1.9131387752133548,2.6512573283749745,-0.7720397493162743,1.510158302477894,0.2992935180664098,81.16356259265687,35.68601357240344,1.141099025897083,1,-0.525970458984375,-0.06602191925048828,0.4203343391418457,0.055016517639160156,4.854753494262702,2,0.14919717097938778,-6.080013867221192,28.79841423034668,-2.8333513897416798,28.054576873779297,-3.3600104004159084,28.11179542541504,0.14919717097938778
4634,2012-01-05,29.09330940246582,29.34419059753418,28.46390724182129,28.811620712280273,6915059.0,0.001211698496069502,1.247194184353652,0.6095196430856091,71.08434049462795,42.5125602169844,-0.6387825895410479,-0.3636633493148338,0.9402194514499911,0.48341857124393073,15.436918394568933,0.8802833557128906,-0.6907702854795978,0.4929573059082024,-1.5591179462799367,2.5450325580963415,-0.5330803201858672,1.518994932002272,-2.156688690185547,81.01269468172771,29.5039077318755,1.0260376260940696,1,-0.530369758605957,-0.10123157501220703,0.35761594772338867,0.019806861877441406,5.611795425415039,3,0.20287442570522396,-1.3577123489890504,29.0580997467041,-6.080013867221192,28.79841423034668,-2.8333513897416798,28.054576873779297,0.20287442570522396
4635,2012-01-06,28.66197204589844,29.11531639099121,28.622358322143555,29.03609275817871,3331888.0,-0.014825998328358625,-1.174743883711635,-1.328135368281341,61.04945872812921,44.51029135143069,-0.1624261623772405,-0.10368713752942327,1.2893013174732708,0.880470400815053,16.143397662741027,0.49295806884765625,-0.6331736110402204,0.16703367233276722,-1.6144751621178415,1.948542506783376,-0.7237207448925389,1.0577880895580734,-1.677199935913091,47.682150564790156,-7.562986197950188,0.8907544172253048,1,-0.09903240203857777,0.33010578155517223,0.6987242698669398,0.45114421844482067,6.2896118164062536,4,0.21713756614038293,1.247194184353652,29.09330940246582,-1.3577123489890504,29.0580997467041,-6.080013867221192,28.79841423034668,0.21713756614038293
4636,2012-01-09,28.32746505737305,28.78080940246582,28.29665565490723,28.6751766204834,4210925.0,-0.011670759708708123,-1.3655891932695816,0.9294100852931723,59.960367174847114,47.09612176554332,0.1668577851738391,0.10079439266132084,1.5415036449650437,1.183599190009918,17.259030217341362,0.4841537475585902,-0.5476582006372297,-0.08164587020873526,-1.7075228177738886,1.544231077356418,-0.8945843439913119,0.7312926035738414,-1.2955045776367236,2.9045262635489415,-55.006022045045555,0.8129384737825769,1,0.23547458648681285,0.6646127700805629,0.9518051147460902,0.7856512069702113,7.139083862304677,0,0.2147295773225375,-1.174743883711635,28.66197204589844,1.247194184353652,29.09330940246582,-1.3577123489890504,29.0580997467041,0.2147295773225375
4637,2012-01-10,31.8001766204834,32.02024459838867,28.617958068847656,28.74119758605957,13174646.0,0.12259168111502006,-1.058587014977392,-8.797461341407981,78.57948277496212,52.223752285755225,-3.1800407300338307,-3.440871064763577,-2.03388349416543,-2.2893709773929345,18.81788691478315,3.6927795410156214,-0.3886683952871337,3.322843837738038,1.2783117747496,5.367375900726476,2.300577806243819,4.345109869232257,-4.721971538391113,94.08989603187734,29.143380792165374,1.0222660314942182,1,-1.9058113098144531,-2.321743965148926,-2.367957592010498,-2.6870603561401367,4.251760482788093,1,0.0657439629002361,-1.3655891932695816,28.32746505737305,-1.174743883711635,28.66197204589844,1.247194184353652,29.09330940246582,0.0657439629002361
4638,2012-01-11,31.92341423034668,32.08626937866211,31.57130241394043,31.61091423034668,3901933.0,0.0038753750123481367,-1.629236132751636,0.1021582679983489,77.36747925973862,57.305533054666,-3.056102600128515,-3.5944877280511633,-2.255515379291598,-2.3914914826408236,19.997551003731516,0.5149669647216797,-0.23825815379730386,3.3483702659606926,0.8641286874292788,5.8326118444921065,2.1062494766949875,4.590491055226398,-4.647527567602538,95.70259239630188,30.87797787284059,1.2421207892657065,1,-1.8970050811767578,-2.4119691848754883,-2.373457431793213,-2.810297966003418,3.820425033569336,2,0.06755826873567972,-1.058587014977392,31.8001766204834,-1.3655891932695816,28.32746505737305,-1.174743883711635,28.66197204589844,0.06755826873567972
4639,2012-01-12,32.55721664428711,32.720069885253906,31.690141677856445,32.08626937866211,3412998.0,0.019853841740334,1.5856357559447993,1.50703125,78.0979819891376,61.989920635864905,-3.327779530414677,-4.091409523558866,-2.9846462010641517,-2.982004625723281,20.201900805072846,1.029928207397461,-0.03788086260363599,3.762102317810058,0.717599440867847,6.806605194752269,2.2398508793389524,5.284353756281163,-4.99270701858789,96.31838140209551,33.156485084751125,1.5222514384711059,1,-2.1830968856811523,-2.7288713455200195,-2.8554115295410156,-3.4441003799438477,2.7904930114746094,3,0.041638590039531964,-1.629236132751636,31.92341423034668,-1.058587014977392,31.8001766204834,-1.3655891932695816,28.32746505737305,0.041638590039531964
4640,2012-01-13,32.43838119506836,32.59243011474609,31.936620712280273,32.16109085083008,2524192.0,-0.003650049404318567,1.240596653112323,0.588792768273717,76.26824333595033,66.93255885267031,-2.828079135966618,-3.756105186774459,-2.9270259401074448,-2.818655631825152,19.9103722279268,0.6558094024658132,0.26878101635008633,3.383583736419677,0.02599377270558989,6.741173700133764,1.7047887545626317,5.062378718276722,-4.461426748604765,93.63187177332316,31.898494944675463,1.6787949818570438,1,-1.930018424987793,-2.6100358963012695,-2.714569091796875,-3.3252649307250977,2.8697166442871094,4,0.06987782834111078,1.5856357559447993,32.55721664428711,-1.629236132751636,31.92341423034668,-1.058587014977392,31.8001766204834,0.06987782834111078
4641,2012-01-17,32.372360229492195,33.27024459838867,32.196304321289055,32.8125,3000403.0,-0.0020352731284322134,-1.7111091851081144,-1.5872884853487157,74.28399552337117,70.58541919324843,-2.3302177090826497,-3.5014643244631323,-2.932053511911647,-2.7306123273328744,19.74295956952476,1.0739402770996165,0.6350574904086557,3.083847904205328,-0.5179569217493167,6.685652730159976,1.2829454912280056,4.88475031718265,-4.015956547925377,80.70014898706035,22.82378999582425,1.800902412977324,1,-1.5889101028442454,-2.268927574157722,-2.806999206542976,-3.259243965148933,3.169013977050774,1,0.079673635611615,1.240596653112323,32.43838119506836,1.5856357559447993,32.55721664428711,-1.629236132751636,31.92341423034668,0.079673635611615
4642,2012-01-18,32.948944091796875,33.05897903442383,32.262325286865234,32.44718170166016,3330298.0,0.01781099240886963,1.2073098549866825,-1.14000693361068,82.1667919943937,73.20646014168419,-2.52127245624062,-3.841337074479906,-3.5903427670001875,-3.295371954454655,19.614968151254335,0.7966537475585938,0.9894111752078274,3.3851236343383775,-0.45641902220597075,7.226666290882729,1.4643523060662034,5.305894962610552,-4.101156318547872,81.08820243955834,22.532979858287824,1.9207713282721752,1,-2.165493965148926,-2.8455114364624023,-3.2680463790893555,-3.8358278274536133,3.331867218017578,2,0.07640927189856894,-1.7111091851081144,32.372360229492195,1.240596653112323,32.43838119506836,1.5856357559447993,32.55721664428711,0.07640927189856894
4643,2012-01-19,33.14260482788086,33.37588119506836,32.20070266723633,32.742076873779304,3962595.0,0.005877600676502448,1.7106555213374395,0.7982422795626958,85.8903568262649,74.85157306742164,-2.3184228034219316,-3.771114361279121,-3.868406594181522,-3.467669472040413,19.52386104567754,1.1751785278320312,1.4165718483910545,3.288511562347413,-0.7183864807615592,7.295409605456385,1.285062540792925,5.291960583901901,-3.8525713721178896,86.16177856628042,22.592957607620065,2.0034490215544865,1,-2.3063364028930664,-2.986353874206543,-3.46170711517334,-4.029488563537598,3.230632781982422,3,0.08778224555672787,1.2073098549866825,32.948944091796875,-1.7111091851081144,32.372360229492195,1.240596653112323,32.43838119506836,0.08778224555672787
4644,2012-01-20,32.95774459838867,33.076583862304695,32.574825286865234,32.962146759033196,3518646.0,-0.005577721801053981,3.3018380429092704,-0.010990894891216407,83.50579852840377,77.3467219341188,-1.7072842219377264,-3.35840818504294,-3.755236353814631,-3.2708780061693083,19.43752656572235,0.567779541015625,1.7436565701861966,2.849690151214599,-1.272194744784322,6.971575047213523,0.7887477032151367,4.910632599214061,-3.1774094139090536,70.9478164876946,3.1640643596891067,2.060942447999462,1,-2.121476173400879,-2.8014936447143555,-2.9665474891662598,-3.84462833404541,3.6883811950683594,4,0.0845353557859525,1.7106555213374395,33.14260482788086,1.2073098549866825,32.948944091796875,-1.7111091851081144,32.372360229492195,0.0845353557859525
4645,2012-01-23,33.08098602294922,33.81602096557617,32.81690216064453,33.639965057373054,2768659.0,0.003739376770538261,1.1932363913463995,126.97833622204365,84.43910728885052,80.06658194678585,-1.2714776993334986,-3.2700734589646245,-3.899984009934691,-3.3977954705269617,19.96331090302148,0.9991188049316406,1.9548485070964077,2.7321744918823256,-1.4977314752320865,6.962080458996738,0.617221508325116,4.847127475439532,-2.8691853171989514,54.619535137859685,-17.674793773733484,2.114952983557207,1,-1.8639965057373047,-2.704665184020996,-3.282350540161133,-3.967869758605957,3.3802833557128906,0,0.06852043742710712,3.3018380429092704,32.95774459838867,1.7106555213374395,33.14260482788086,1.2073098549866825,32.948944091796875,0.06852043742710712
4646,2012-01-24,33.446304321289055,33.47270965576172,32.43838119506836,32.7332763671875,2390144.0,0.011043150227940668,1.7011655708308429,-1.275589798884864,83.58781603586998,80.62306342022005,-0.9323783255127864,-3.4189702123488246,-4.211777009232367,-3.762735036763061,20.627428138489957,1.0343284606933594,2.140925275386266,2.8488131523132267,-1.4998194356691101,7.197445740295564,0.6744968583220583,5.023129446304395,-2.729912779163161,77.11183952617291,3.712096347399765,2.174316293991168,1,-0.7526426315307546,-3.045776367187493,-4.121919631958001,-4.333188056945794,3.609153747558601,1,0.05566514913521714,1.1932363913463995,33.08098602294922,3.3018380429092704,32.95774459838867,1.7106555213374395,33.14260482788086,0.05566514913521714
4647,2012-01-25,33.68397903442383,33.846832275390625,33.35387420654297,33.45070266723633,3307123.0,0.007106157704350302,-1.3092978788041245,0.327163003702201,83.5354388740092,81.30839226625011,-0.9775321468489153,-3.4541604522856773,-4.41760159082645,-4.004899845926964,21.600863167236632,0.49295806884765625,2.4530766041197403,2.8455107688903816,-1.6310223658983247,7.322043903679088,0.6072442014960302,5.083777336284733,-2.5336393730148963,90.10690044331356,16.95850443524961,2.2382665673943523,1,-0.915492057800293,-3.1382036209106445,-4.719409942626953,-4.570862770080566,3.912853240966804,2,0.0551417981296376,1.7011655708308429,33.446304321289055,1.1932363913463995,33.08098602294922,3.3018380429092704,32.95774459838867,0.0551417981296376
4648,2012-01-26,33.177818298339844,34.10651397705078,33.05017471313477,33.89084625244141,2738896.0,-0.01502675012256438,-1.1818088702243337,-3.0565803244374976,77.71807351364737,81.26618021341788,-0.3070067652447719,-2.702103734013626,-3.8868021981220764,-3.506499189106542,22.313485231762204,1.0563392639160085,2.8246971510137655,2.0952919006347663,-2.3296937870842527,6.520277588353782,-0.11720094322474495,4.307784744494274,-1.5960398186938427,44.32723289525739,-26.67690307509654,2.2124928438595077,1,-0.1562509536743164,-2.502202033996582,-4.213249206542969,-3.0347719192504883,3.314258575439453,3,0.09352613193465698,-1.3092978788041245,33.68397903442383,1.7011655708308429,33.446304321289055,1.1932363913463995,33.08098602294922,0.09352613193465698
4649,2012-01-27,32.887325286865234,33.036972045898445,32.45598602294922,32.931339263916016,2870218.0,-0.00875563935104029,3.5517632994618467,0.061728262963041604,79.23266983119416,81.59556093511162,0.03937748943179997,-2.1374583447132736,-3.565882657250981,-3.201920837045531,22.456733260482224,0.721832275390625,2.731568503200741,1.5611808776855476,-2.685619499112775,5.807981254483867,-0.5622193107136155,3.684581066084707,-0.851094417686376,26.912970996430296,-45.09801420751594,2.1234001883991596,1,0.2640838623046875,-2.1148786544799805,-3.953566074371338,-2.3745603561401367,2.1258773803710938,4,0.10599561662712276,-1.1818088702243337,33.177818298339844,-1.3092978788041245,33.68397903442383,1.7011655708308429,33.446304321289055,0.10599561662712276
4650,2012-01-30,33.125,33.239437103271484,32.41637420654297,32.52640914916992,1968461.0,0.007226939590301296,-1.0107545420233264,-13.600017334026694,83.64200156326996,82.63533938398926,-0.10131178290256315,-2.0873171932015637,-3.771018775033969,-3.4199793186738,22.75868010324301,0.8230628967285156,2.664438044523184,1.5481953620910645,-2.4862607059529793,5.582651430135108,-0.4690326719309539,3.5654233961130863,-0.7161181714041973,41.92705276937661,-37.22159606285263,2.017228034022021,1,0.028608322143554688,-2.2183103561401367,-4.206645488739014,-2.6122350692749023,1.9806327819824219,0,0.10629813716096703,3.5517632994618467,32.887325286865234,-1.1818088702243337,33.177818298339844,-1.3092978788041245,33.68397903442383,0.10629813716096703
4651,2012-01-31,32.84770965576172,33.46390914916992,32.50440216064453,33.235034942626946,2608483.0,-0.008371029260023533,1.270824399294004,-0.6470618224921336,63.31095004016007,80.54024583351888,0.27993613911192483,-1.5099411949334325,-3.438058575975802,-3.141212171117644,23.13326398118809,0.9595069885253906,2.5285164632183736,1.0312483787536628,-2.6786352889459124,4.741132046453242,-0.8236934550961266,2.886190212603452,1.2588043212890625,25.520696971064865,-49.600741802266754,1.8549418338497892,1,0.30589866638183594,-1.9102096557617188,-3.9293551445007324,-2.334944725036621,3.3934860229492188,1,0.11000948805167443,-1.0107545420233264,33.125,3.5517632994618467,32.887325286865234,-1.1818088702243337,33.177818298339844,0.11000948805167443
4652,2012-02-01,33.213027954101555,33.428695678710945,32.975353240966804,33.26584625244141,2197933.0,0.011121575968866981,1.3953600870738625,0.13636677007932219,65.43732022720496,78.2676862114011,-0.04915118637359939,-1.610121839080879,-3.7272735683906895,-3.489280459266361,24.7158166831063,0.5809860229492259,2.429112408870875,1.1758359909057532,-2.2956334302187713,4.647305412030274,-0.5598987196565091,2.9115707014680154,0.861443786621102,47.13537669841514,-24.33415204178958,1.735734710562261,2,0.048416137695319605,-2.2755279541015554,-4.456425189971917,-2.7002630233764577,3.6927833557128977,2,0.11569044894238822,1.270824399294004,32.84770965576172,-1.0107545420233264,33.125,3.5517632994618467,32.887325286865234,0.11569044894238822
4653,2012-02-02,33.39348602294922,33.74559783935547,33.16461181640625,33.274646759033196,2212019.0,0.0054333519092883975,-2.428564996679536,-2.249963888487179,61.229340335226254,75.79252418993693,-0.21264069929051743,-1.5274431275690787,-3.8178879571356177,-3.636365095117146,26.445361579930616,0.5809860229492188,2.3691648387347897,1.1395247459411593,-2.081050199705743,4.360099691588058,-0.4707627268822918,2.7498122187646103,0.6495843261718761,73.50996418403894,4.969517027524432,1.6102874728234498,2,-0.13204193115234375,-2.4559860229492188,-4.63688325881958,-2.880721092224121,3.151409149169922,3,0.12587323915666437,1.3953600870738625,33.213027954101555,1.270824399294004,32.84770965576172,-1.0107545420233264,33.125,0.12587323915666437
4654,2012-02-03,34.99559783935547,35.06602096557617,33.91725540161133,33.952465057373054,3594304.0,0.047976776527770104,-1.0632453042194367,8.777677912239007,74.55619220937932,74.69442251444015,-1.6710078525049923,-2.8087017090522934,-5.290957250531832,-5.197416246488295,28.729089355199022,1.6725349426269531,2.235777471697908,2.4465221405029283,-0.6332074951307263,5.526251776136583,0.906657322686101,3.9863869583197555,-2.4911956787109375,97.34216925404807,30.654738742443953,1.5398648178168275,2,-1.2544002532958984,-3.5783443450927734,-6.576803207397461,-4.482832908630371,2.623241424560547,4,0.04276192226500308,-2.428564996679536,33.39348602294922,1.3953600870738625,33.213027954101555,1.270824399294004,32.84770965576172,0.04276192226500308
4655,2012-02-06,34.88556289672852,35.16725540161133,34.762325286865234,34.89876937866211,1848272.0,-0.0031442509749955994,-2.1186649822252255,-0.012660403509214305,73.93124671718664,73.62147036791977,-1.428272125537184,-2.3278548900578926,-5.058727627937692,-5.0481600255095636,31.15621916191011,0.40493011474609375,2.0549466065456983,2.0253076553344798,-0.629000974995229,4.6796162856641885,0.6981533401696254,3.352461970499334,-2.3299283599853595,89.42140330720848,23.49414972436601,1.3271543151648542,2,-1.0937480926513743,-3.3186607360839915,-6.454664707183845,-4.372797966003425,3.2570419311523366,0,0.003658813558080176,-1.0632453042194367,34.99559783935547,-2.428564996679536,33.39348602294922,1.3953600870738625,33.213027954101555,0.003658813558080176
4656,2012-02-07,34.41020965576172,34.845951080322266,34.07570266723633,34.740318298339844,1738307.0,-0.013626073409621853,1.8455305176228527,24.995956094756373,64.18800696322086,71.47175571116551,-0.8960378909985209,-1.447654305177501,-4.448433936779569,-4.546071497337216,33.045836762072625,0.8098602294921946,1.8922486380068122,1.2458171844482422,-0.438264054419335,2.9298984233158194,0.4037765650144536,2.087857803882031,-1.750110284423826,65.46169991333,1.3922153317388535,0.8420406194337886,2,-0.6183948516845703,-2.812497138977051,-5.914390563964844,-3.897444725036621,3.904052734375,1,0.020209790442362596,-2.1186649822252255,34.88556289672852,-1.0632453042194367,34.99559783935547,-2.428564996679536,33.39348602294922,0.020209790442362596
4657,2012-02-08,33.89084625244141,34.54225540161133,33.868839263916016,34.35299301147461,2694592.0,-0.015093293778677741,-1.6608786090574057,1.3999838217620197,56.83281417317685,69.15117134000212,-0.3846997350257695,-0.8049000276399809,-3.7858896821625088,-4.015090388212599,33.552911251468544,0.6734161376953125,1.6940993548337957,0.6219202995300392,-0.9621929954421731,2.2060335945022516,-0.1701363479560669,1.4139769470161454,-1.1304606398925827,36.263788594254244,-23.977983770348864,0.7920566474861069,2,-0.09903144836426492,-2.158890724182136,-5.395027160644538,-3.3780813217163157,3.8468284606933594,2,0.06935056766545666,1.8455305176228527,34.41020965576172,-2.1186649822252255,34.88556289672852,-1.0632453042194367,34.99559783935547,0.06935056766545666
4658,2012-02-09,34.08010482788086,34.08450698852539,33.48151397705078,34.04929733276367,2053206.0,0.005584356732485363,29.44510785824345,-0.06666171408761215,60.24097727506887,67.04098327821042,-0.48333725723674803,-0.8688465730821378,-3.854343193947976,-4.190739715549327,33.87622348606378,0.6029930114746094,1.4914666410588282,0.7033443450927734,-0.7858988098211057,2.1925875000066526,-0.04127723236416614,1.447965922549713,-1.2234444237695286,35.50905507267366,-22.41273403780002,0.7446215774569387,2,-0.28829002380371094,-2.348149299621582,-5.412631511688232,-3.5673398971557617,3.2746505737304688,3,0.08291366755485718,-1.6608786090574057,33.89084625244141,1.8455305176228527,34.41020965576172,-2.1186649822252255,34.88556289672852,0.08291366755485718
4659,2012-02-10,33.912853240966804,33.974472045898445,33.257041931152344,33.741195678710945,2810010.0,-0.00490760189144801,3.865661988228494,5.571941555225359,57.529897701759936,64.1396384047093,-0.17356892806740376,-0.6269719252775587,-3.5522594895929416,-4.0096591100004275,33.732888712863904,0.8230628967285156,1.2607326910650727,0.4683109283447351,-0.9868881277954458,1.923509984484916,-0.2592885997253589,1.195910456414829,-0.9637690369554761,34.33183358595427,-23.01593642411688,0.7275995280700905,2,-0.07702445983887429,-2.1808977127075266,-5.150749683380134,-3.4000883102417063,2.8080978393554616,4,0.07761192821053542,29.44510785824345,34.08010482788086,-1.6608786090574057,33.89084625244141,1.8455305176228527,34.41020965576172,0.07761192821053542
4660,2012-02-13,34.70510482788086,34.7667236328125,34.30017471313477,34.445423126220696,4080058.0,0.02336139578951779,1.4368001593942645,1.5127891730927767,60.57691999494861,63.835857288574694,-0.8025033630825291,-1.3077481294020998,-4.2506188601478385,-4.781436885276456,33.79582083545255,0.853870391845696,1.115877715302993,1.147226333618164,-0.33092160077239186,2.62537426800872,0.40815236642288966,1.8863003008134385,-1.6672937759655326,91.13566357680128,34.788899084210186,0.7390739671952771,2,-0.6338005065917969,-2.973149299621582,-5.927596092224121,-4.192339897155762,2.4691925048828125,0,0.083956940930902,3.865661988228494,33.912853240966804,29.44510785824345,34.08010482788086,-1.6608786090574057,33.89084625244141,0.083956940930902
4661,2012-02-14,34.951583862304695,35.110034942626946,33.547534942626946,34.093311309814446,4894570.0,0.007102097390174755,1.6591790693522792,3.3050944560331046,60.6351620454385,63.302284157267316,-0.8036788919810149,-1.4241053693060692,-4.414723286065726,-4.965953408469609,33.153890481730784,1.5625,0.9919772425859463,1.2647441864013729,-0.22788455230311655,2.7573729251058623,0.5184298170491317,2.011058555753614,-1.8285950364015306,91.44891106760534,37.746136191616785,0.7463143693522442,2,-0.7856502532959055,-3.2196283340454173,-6.174075126647956,-4.438818931579597,1.7253532409667969,1,0.09129832222046108,1.4368001593942645,34.70510482788086,3.865661988228494,33.912853240966804,29.44510785824345,34.08010482788086,0.09129832222046108
4662,2012-02-15,35.46654891967773,36.056339263916016,34.52024459838867,34.52024459838867,4908202.0,0.014733668705881442,-2.2465130528725994,1.1025685471863054,69.17404629431377,64.18502926383259,-1.0788141159438922,-1.8348613232722428,-4.840198953044538,-5.3928434544057176,32.72019972829286,1.5360946655273438,0.8307303766353797,1.6538290023803626,0.006587223814889853,3.3010707809458353,0.8302081130976262,2.477449891663099,-2.2617894307462336,78.9307717570679,23.048901429113286,0.8236208892827374,2,-0.8098583221435476,-3.1294002532958913,-6.689040184020989,-4.95378398895263,1.4348602294921946,2,0.0802929396065093,1.6591790693522792,34.951583862304695,1.4368001593942645,34.70510482788086,3.865661988228494,33.912853240966804,0.0802929396065093
4663,2012-02-16,36.05193710327149,36.13556289672852,35.05721664428711,35.365318298339844,3880576.0,0.016505360725102225,1.525784387746415,0.7255792766499638,75.26354256757594,64.26362374807667,-1.394042220453393,-2.309524678195416,-5.3650518866766035,-5.884171783126327,32.09569620008631,1.0783462524414134,0.9469553929197332,2.0937505722045984,0.20024340159505272,3.987257742814144,1.146996986899822,3.0405041575093747,-2.676082827840929,97.09483465789897,35.99749973110019,0.9467535853047737,2,-1.3556346893310618,-2.198504447937019,-6.3655381202697825,-5.539172172546394,1.496479034423821,3,0.0467585862317037,-2.2465130528725994,35.46654891967773,1.6591790693522792,34.951583862304695,1.4368001593942645,34.70510482788086,0.0467585862317037
4664,2012-02-17,35.743839263916016,36.46126937866211,35.625,36.30721664428711,2000950.0,-0.008545944104832004,-1.0879176349575221,-0.8205096864877993,70.67410458580002,63.90171906681148,-1.0824787052047995,-1.8782988787342774,-5.004000803896542,-5.477650175197187,31.516411001916524,0.8362693786621094,1.0300276101008663,1.646347999572754,-0.3446877066744065,3.6373837058199143,0.6508301464491737,2.641865852696334,-2.1472082987816137,75.37764231793443,11.365661461820878,0.9955178531235813,2,-0.8846836090087891,-1.6681337356567383,-5.974912166595459,-5.231074333190918,2.103870391845703,4,0.0450683578168829,1.525784387746415,36.05193710327149,-2.2465130528725994,35.46654891967773,1.6591790693522792,34.951583862304695,0.0450683578168829
4665,2012-02-21,35.34770965576172,35.97711181640625,35.193660736083984,35.8582763671875,1958918.0,-0.011082458300840536,1.094123764950598,0.9062605798789324,69.37245266554501,64.47776858929194,-0.6860444455532786,-1.3740955547896547,-4.555307622040594,-5.004922219445838,30.300108074002175,0.7834510803222656,1.1327806500419229,1.1368822097778306,-0.8685273922184464,3.1422918117741077,0.1341774087796921,2.139587010775969,-1.4646148492745468,61.78238795105649,-6.805250500884327,1.0027048009981396,2,-0.4885540008544922,-1.1487646102905273,-5.246477127075195,-4.837145805358887,1.6153182983398438,1,0.038849516360014213,-1.0879176349575221,35.743839263916016,1.525784387746415,36.05193710327149,-2.2465130528725994,35.46654891967773,0.038849516360014213
4666,2012-02-22,35.30809783935547,35.57658386230469,35.20686721801758,35.32570266723633,1843046.0,-0.001120633183649411,-2.3600513096084175,0.03448095515607956,67.09771295791282,65.61831289870706,-0.565099239130106,-1.2520441725559408,-4.4390965507179985,-4.87333610219428,29.52175347195801,0.3697166442871094,1.0127192829010596,1.0041807174682589,-1.024514190658408,3.032875625594926,-0.01016673659507461,2.0185281715315924,-1.1671855756508052,40.58955088949507,-29.442987635722275,1.0143474540633333,2,-0.4489421844482422,-0.9793109893798828,-5.139743804931641,-4.797533988952637,1.6505279541015625,2,0.05285471627214311,1.094123764950598,35.34770965576172,-1.0879176349575221,35.743839263916016,1.525784387746415,36.05193710327149,0.05285471627214311
4667,2012-02-23,35.54137420654297,35.55897903442383,34.94718170166016,35.42253494262695,2201568.0,0.006606880049128128,6.942896763489495,-6.750379198266522,67.37893672473888,66.41141950422595,-0.6030430164420721,-1.4113975106285181,-4.604112077575778,-5.023451861055118,28.36866973431938,0.6117973327636648,0.9049703648011089,1.1445873260498018,-0.9340557210281872,3.223230373127791,0.1052658025108073,2.1839088495887964,-1.1684262313425577,39.24426001929885,-29.09474613641561,1.0393215235389937,2,-0.6822185516357422,-1.21038818359375,-5.097932815551758,-5.347712516784668,1.5801048278808594,3,0.0319504499215304,-2.3600513096084175,35.30809783935547,1.094123764950598,35.34770965576172,-1.0879176349575221,35.743839263916016,0.0319504499215304
4668,2012-02-24,36.28081130981445,36.72975540161133,35.55897903442383,35.66461181640625,3221923.0,0.020804966599613284,-1.8297904709217896,5.185150707797002,62.086120392339495,66.9176664698459,-1.1147040908058017,-2.009473530253885,-5.250248058855938,-5.667486235268669,27.864223501892216,1.1883811950683594,0.9174529833979506,1.72887477874756,-0.42840570815578616,3.886155265650906,0.6502345352958869,2.807515022199233,-1.6990311942678744,74.8148370073465,9.725475610912781,1.0786402434516744,2,-1.1421661376953125,-1.815582275390625,-5.837369918823242,-6.087149620056152,1.3336257934570384,4,0.017105401366467987,6.942896763489495,35.54137420654297,-2.3600513096084175,35.30809783935547,1.094123764950598,35.34770965576172,0.017105401366467987
4669,2012-02-27,36.37323760986328,36.53168869018555,35.58098602294922,35.84066772460937,2856813.0,0.0025475257226077463,1.2383377341883566,0.8642816019017902,64.03654825842922,67.30206961023264,-0.9179550685333524,-1.9261062165866676,-5.187915928322532,-5.632151783507524,28.08163091512956,0.9507026672363281,1.0262335348511797,1.647005462646483,-0.5072783240737451,3.801289249366711,0.5698635692863689,2.724147356006597,-1.5337004599889354,79.999828800469,17.245228653583027,1.0771418933601153,2,-1.2345924377441406,-1.8001728057861328,-5.876977920532227,-6.1795759201049805,1.0695457458496094,0,0.03230887886409528,-1.8297904709217896,36.28081130981445,6.942896763489495,35.54137420654297,-2.3600513096084175,35.30809783935547,0.03230887886409528
4670,2012-02-28,36.64612579345703,36.66813278198242,36.1707763671875,36.3292236328125,2868173.0,0.007502444146455289,1.7560774531771868,0.5950433350046479,71.93440321173091,68.55754085093177,-0.9907414556752627,-2.0255246526228916,-5.270312238245516,-5.802436241538757,28.199266353074275,0.4973564147949219,1.1193888605955848,1.7438373565673828,-0.43484352831021056,3.922518241444976,0.6544969141285861,2.8331777990061795,-1.5797624533742507,95.30849085473504,31.537407550340944,1.0893404424387976,2,-1.0211257934570312,-2.073060989379883,-6.149866104125977,-6.4524641036987305,0.3873252868652344,1,0.03278883746339223,1.2383377341883566,36.37323760986328,-1.8297904709217896,36.28081130981445,6.942896763489495,35.54137420654297,0.03278883746339223
4671,2012-02-29,36.46126937866211,37.01144409179688,36.28961181640625,36.71654891967773,3640653.0,-0.005044364466705198,-1.4117564587874158,-0.805546861834005,76.98710282574754,69.42565824331331,-0.6361092209520862,-1.6401606997103073,-4.907799346920047,-5.521756057197809,28.246686455796322,0.7218322753906321,1.2553482850156854,1.37830295562744,-0.67892186418878,3.43552777544366,0.34969054571933356,2.4069153655355464,-1.195298991195905,73.34763662974386,5.845202053788242,1.0286124099081086,2,-0.48195648193358664,-1.7473602294921875,-5.664614200592041,-6.139966011047363,0.66461181640625,2,0.013761412698733322,1.7560774531771868,36.64612579345703,1.2383377341883566,36.37323760986328,-1.8297904709217896,36.28081130981445,0.013761412698733322
4672,2012-03-01,37.055458068847656,37.1875,36.44806289672852,36.55369567871094,2786835.0,0.016296434554011308,-1.074076055554388,-1.965540944411292,78.79050291496225,69.81754272635624,-1.0965194623954915,-2.0361172026643715,-5.305534401196773,-6.037268308500721,28.339575524559464,0.7394371032714773,1.3357195495233185,1.7803701400756822,-0.2591688306565132,3.8199091108078775,0.7606006547095845,2.80013962544178,-1.5451213627751557,91.89191088457204,19.502200081741705,1.0197694853660986,3,-0.9881172180175781,-2.253520965576172,-5.508363246917725,-6.73415470123291,-1.0475349426269531,3,-0.0026131717279196387,-1.4117564587874158,36.46126937866211,1.7560774531771868,36.64612579345703,1.2383377341883566,36.37323760986328,-0.0026131717279196387
4673,2012-03-02,37.59683227539063,38.283451080322266,36.91901397705078,36.97183227539063,6801005.0,0.014609837113256585,-2.7349268007434064,1.24560950020527,83.24068573222345,71.21382952040328,-1.5597263281918856,-2.367841602249861,-5.6367083265596705,-6.497635667654912,28.44205791729355,1.3644371032714844,1.4237415326419693,2.111577033996589,0.022742992287810182,4.200411075705368,1.0671600131421997,3.1559940548509786,-1.8181494422897302,74.59287019980688,-2.5030522780422046,1.044417020854391,3,-0.9815158843994212,-2.246919631958015,-5.939701080322273,-7.2601232528686594,-2.5704231262207102,4,-0.01264343861432049,-1.074076055554388,37.055458068847656,-1.4117564587874158,36.46126937866211,1.7560774531771868,36.64612579345703,-0.01264343861432049
4674,2012-03-05,36.4920768737793,37.53081130981445,36.33802795410156,37.50440216064453,2627114.0,-0.02938426816172124,1.2396667872402147,-1.619720458984375,65.26315720878577,70.75724113631892,-0.37735450621072886,-1.2071147925268662,-4.3477088410758,-5.347272943853625,27.43535621501066,1.2588043212890696,1.3922972627241421,0.9319976806640611,-1.1899321415100346,3.0539275028381567,-0.12896723042298674,1.992962591751109,-0.2625357561785506,15.208233647812937,-57.628601369936995,1.0609649110870483,3,0.12323951721191406,-1.1421642303466797,-4.643485069274902,-6.025527000427246,-0.6558074951171875,0,0.030756271652454092,-2.7349268007434064,37.59683227539063,-1.074076055554388,37.055458068847656,-1.4117564587874158,36.46126937866211,0.030756271652454092
4675,2012-03-06,35.01320266723633,35.89348602294922,34.797534942626946,35.89348602294922,3694272.0,-0.04052589858500455,1.4899961431957902,0.8695657089024965,50.43477605520598,68.90580370268484,1.1723667967772968,0.2970416416216679,-2.710462984809972,-3.837182752356572,25.72103872181489,1.6945419311523509,1.22453505755022,-0.5532585144042983,-2.6673999433992748,1.5608829145906782,-1.61032922890179,0.5038122000931935,3.2702484130859375,6.186830551579728,-61.63971289148779,1.0570707144974885,3,1.5272903442382812,0.33670997619628906,-3.0512747764587402,-4.546652793884277,1.8177833557128906,1,0.06939041571167226,1.2396667872402147,36.4920768737793,-2.7349268007434064,37.59683227539063,-1.074076055554388,37.055458068847656,0.06939041571167226
4676,2012-03-07,35.10563278198242,35.488555908203125,34.97799301147461,35.21126937866211,2007766.0,0.002639864614058407,-1.8292605589143027,0.12000294677176819,47.29193786787485,66.67391494081104,1.1713798646118576,0.27339951509096494,-2.646851092535229,-3.892693279717676,24.844384485406245,0.5105628967285156,1.1089411949627603,-0.49559955596923544,-2.5517500711502734,1.5605509592118025,-1.523674813559758,0.5324757016212871,3.1080999755859366,8.838360625599325,-55.2048546300411,1.0280752575905197,3,1.4348602294921875,0.28829383850097656,-3.075483798980713,-4.639082908630371,0.89788818359375,2,0.054914785621789974,1.4899961431957902,35.01320266723633,1.2396667872402147,36.4920768737793,-2.7349268007434064,37.59683227539063,0.054914785621789974
4677,2012-03-08,36.24119567871094,36.57130432128906,35.699825286865234,35.77904891967773,2455805.0,0.03234702828975444,-1.808531825306574,-4.3748736097068415,51.311761567313496,65.4767639602526,0.16262827337330776,-0.7136415848089399,-3.622587811070318,-4.98955913510807,24.458497162376204,1.4656715393066406,1.0570988727830652,0.5224458694458036,-1.3854193671530695,2.4303111060446767,-0.43148674885362936,1.4763784877452366,1.9042131225585948,41.41409830468423,-17.686228751191294,0.9539326182994354,3,0.2992973327636719,-0.6117935180664062,-4.19564151763916,-5.774645805358887,0.11443710327148438,3,0.024411046594610797,-1.8292605589143027,35.10563278198242,1.4899961431957902,35.01320266723633,1.2396667872402147,36.4920768737793,0.024411046594610797
4678,2012-03-09,36.90581130981445,37.05986022949219,36.109153747558594,36.28081130981445,2540323.0,0.018338678364685723,1.0377423284792686,1.352384254100302,57.67441555784658,64.76986032685454,-0.45148633276889427,-1.218164021453262,-4.0980550091785375,-5.620285977767644,24.648667252665852,0.9507064819335938,1.0549617545944727,1.0457761764526339,-0.7673042577851277,2.8588566106903954,0.1392359593337531,1.9523163935715147,1.17264001428223,77.13366977803588,19.26232088089489,0.9065402171188794,3,-0.36531829833984375,-1.1817798614501953,-4.806339263916016,-6.439261436462402,-0.11443710327148438,4,-0.024329181549654022,-1.808531825306574,36.24119567871094,-1.8292605589143027,35.10563278198242,1.4899961431957902,35.01320266723633,-0.024329181549654022
4679,2012-03-12,36.54489517211914,36.97183227539063,36.25440216064453,36.86619567871094,2407866.0,-0.009779385004315966,1.6942003137288157,-0.514080810546875,57.943938954422855,63.21536429826474,-0.07114113236411157,-0.6850757536510557,-3.5392033653414714,-5.215288494492185,25.124881006679317,0.7174301147461009,1.0299058820987312,0.553257942199707,-1.0325755165065544,2.1390914009059685,-0.2396587871534237,1.3461746715528378,1.467937824348148,77.23735572586024,19.04030082154806,0.7929167293531293,3,-0.00440216064453125,-0.7746486663818359,-4.445423126220703,-6.07834529876709,0.35211181640625,0,-0.041551248561459864,1.0377423284792686,36.90581130981445,-1.808531825306574,36.24119567871094,-1.8292605589143027,35.10563278198242,-0.041551248561459864
4680,2012-03-13,37.618839263916016,37.66725540161133,36.60651397705078,36.89260482788086,2595306.0,0.02938697967907178,1.5775345056126657,-2.260296579481639,63.48228653589764,61.7148291549481,-1.1092443374195753,-1.6121958990202927,-4.401773235230394,-6.2521629511698364,25.167023170068298,1.1223602294921875,1.0333056612965095,1.4815153121948228,-0.1415908894628899,3.1046215138525355,0.66996221136597,2.2930684130236756,0.32968777147446815,98.19964991616712,36.21490284366171,0.8115531008288549,3,-1.0783462524414062,-1.848592758178711,-5.039613723754883,-6.6725358963012695,-1.7693672180175781,1,-0.04738503154624829,1.6942003137288157,36.54489517211914,1.0377423284792686,36.90581130981445,-1.808531825306574,36.24119567871094,-0.04738503154624829
4681,2012-03-14,38.14260482788086,38.16020965576172,37.4207763671875,37.52200698852539,3267818.0,0.013922959193141349,1.255031527024826,0.854542016409459,64.67957315169818,60.14694807014097,-1.5303655737036124,-1.986488978181285,-4.701875689957944,-6.724543815934997,26.193451836972812,0.7394332885742188,1.034437525781044,1.8457298278808594,0.09134936345304112,3.6001102923086776,0.9685395956669467,2.722920060094772,-3.3450698852539134,99.28446839024768,33.001215651415365,0.8771902322139098,3,-1.60211181640625,-2.3723583221435547,-5.4632463455200195,-7.145684242248535,-2.6716537475585938,2,-0.034387237338675325,1.5775345056126657,37.618839263916016,1.6942003137288157,36.54489517211914,1.0377423284792686,36.90581130981445,-0.034387237338675325
4682,2012-03-15,38.31426239013672,38.31426239013672,37.79929733276367,38.06338119506836,1872128.0,0.00450041529755163,3.1052503535207627,0.4042572808969426,62.26114598404149,57.81588809812075,-1.6815126522078785,-2.038372624759077,-4.667243788319283,-6.842312923948377,26.610326476556633,0.5149650573730469,0.9762491685657153,1.8750017166137667,-0.04961598968073133,3.7996194229082647,0.9126928634665177,2.8373105697610157,-3.449473953247079,100.0,33.358551098623906,0.9623088531472473,3,-1.7583637237548828,-2.5286102294921875,-5.6194987297058105,-7.3173418045043945,-3.076587677001946,3,-0.06031021558059291,1.255031527024826,38.14260482788086,1.5775345056126657,37.618839263916016,1.6942003137288157,36.54489517211914,-0.06031021558059291
4683,2012-03-16,37.73767471313477,38.490318298339844,37.53081130981445,38.490318298339844,2407411.0,-0.015048904534056162,1.549698176897228,-2.9999999999999716,57.77331533869263,56.98368344588818,-1.21010046113107,-1.4008401726697386,-3.895185125925657,-6.234460922137082,26.88091041546805,0.9595069885253906,0.8986432997379623,1.2141271591186609,-0.7852675995014806,3.2135219177388024,0.21442977980859013,2.2138245384287316,-2.7349073181152477,66.33846983273423,1.329480269043927,0.9996973793100722,3,-1.0937480926513743,-1.863994598388679,-4.97578954696656,-6.7407541275024485,-2.7068634033203267,4,-0.03662233939049042,3.1052503535207627,38.31426239013672,1.255031527024826,38.14260482788086,1.5775345056126657,37.618839263916016,-0.03662233939049042
4684,2012-03-19,37.35475540161133,37.60123062133789,36.9542236328125,37.50880432128906,4315891.0,-0.010146870850793799,2.8182595873526863,0.2046771177034094,53.98713645548091,57.37839015702984,-0.7732575573646017,-0.9392004212312912,-3.3183492826942995,-5.837999070417226,26.70489491239925,0.7834510803222727,0.7392404735750517,0.7506620407104521,-1.2462677649719254,2.7475918463928295,-0.2478028621307402,1.7491269435516443,-2.142734952392587,39.71969997651004,-20.57025617062431,0.9984649028411902,3,-0.6205997467041016,-1.4810752868652344,-4.592870235443115,-6.357834815979004,-1.0387344360351562,0,-0.01508191364155087,1.549698176897228,37.73767471313477,3.1052503535207627,38.31426239013672,1.255031527024826,38.14260482788086,-0.01508191364155087
4685,2012-03-20,36.720951080322266,37.00704193115234,36.30721664428711,37.00704193115234,3464800.0,-0.01696716561184397,3.8923290264945862,1.857142857142811,51.39084462438573,57.83382424108661,0.1433397824537863,-0.20790049474176442,-2.4800897328093257,-5.183096339116272,26.78857581709192,1.0475387573242188,0.4680822147994306,0.04819564819335653,-1.8592731730155947,1.9556644694023078,-0.9055387624111191,1.0019300587978321,-1.312232760156256,18.95167983896192,-38.047156377497416,0.9537344106044765,3,0.37412071228027344,-0.7020244598388672,-3.937058925628662,-5.669013023376465,-1.5140838623046875,1,0.004794426697119825,2.8182595873526863,37.35475540161133,1.549698176897228,37.73767471313477,3.1052503535207627,38.31426239013672,0.004794426697119825
4686,2012-03-21,37.17429733276367,37.38556289672852,36.6417236328125,37.00263977050781,1943469.0,0.0123457110751235,1.5037139757194866,-0.6000106670933653,50.6462481594592,57.75987830688057,0.015972398389472175,-0.5420588559000663,-2.7087135997814187,-5.6097529790624066,26.97555009079931,0.7438392639160227,0.3992097749885346,0.4082319259643583,-1.3980551118168805,2.214518963745597,-0.4949115929262575,1.3113754448549741,-1.5806830139072332,39.717833884047685,-12.335729692762683,0.9031435188906187,3,0.12543869018554688,-1.1553707122802734,-4.272667407989502,-6.122359275817871,-2.0862693786621165,2,-0.035638206554548524,3.8923290264945862,36.720951080322266,2.8182595873526863,37.35475540161133,1.549698176897228,37.73767471313477,-0.035638206554548524
4687,2012-03-22,36.67693710327149,36.86179733276367,36.21479034423828,36.69013977050781,2197251.0,-0.013379142718962234,2.6295915856150827,-0.07691282028485383,44.97354673812583,56.348670660244935,0.6499967926493468,0.04715451933854098,-2.099730066732853,-5.117559930465806,27.331461277550485,0.9595069885253906,0.5446440293570305,-0.1459064483642507,-1.8590934607664167,1.5672805640379153,-1.0024999545653372,0.7106870578368358,-0.9095205456460462,20.309430090727133,-27.699520164328476,0.856593506201084,3,0.675617218017571,-0.17165565490723367,-3.7279925346374583,-5.624999046325691,-1.8882064819336009,3,-0.03288131774890368,1.5037139757194866,37.17429733276367,3.8923290264945862,36.720951080322266,2.8182595873526863,37.35475540161133,-0.03288131774890368
4688,2012-03-23,36.90140914916992,37.10387420654297,36.23679733276367,36.58450698852539,1886442.0,0.006120250588711462,1.402433095167632,-24.00288933835444,52.4747255301896,55.740980279774575,0.47476080164433654,-0.13538107760574292,-2.211641917919735,-5.34348659949357,26.893745812686603,0.8670768737792969,0.7339951371270246,0.04753570556640341,-1.6466905752556045,1.7417619863884113,-0.7995774348446005,0.8946488459774073,-0.9706184871016106,49.523864552465696,-2.52534149839542,0.8471131404110042,3,0.4511451721191406,-0.25748252868652344,-3.404489517211914,-5.404929161071777,-1.5801048278808594,4,-0.04508593233688407,2.6295915856150827,36.67693710327149,1.5037139757194866,37.17429733276367,3.8923290264945862,36.720951080322266,-0.04508593233688407
4689,2012-03-26,37.54841613769531,37.58362579345703,36.54489517211914,37.21390914916992,2027078.0,0.017533395158703335,4.130467550330196,1.0555528805643162,67.04141535409754,56.13643903735234,-0.01668097954123482,-0.7271118840921673,-2.756682158832291,-5.989325121224866,26.560491410365373,1.0387306213378906,0.8360217766099751,0.6357837677001967,-1.0697329344420936,2.341300469842487,-0.21697458337094844,1.488542118771342,-1.4640538174507114,97.4277656396308,37.94238102093891,0.8527583510711465,3,-0.19586181640625,-0.9044895172119141,-3.2735486030578613,-6.012324333190914,-1.5669021606445312,0,-0.0670495612557519,1.402433095167632,36.90140914916992,2.6295915856150827,36.67693710327149,1.5037139757194866,37.17429733276367,-0.0670495612557519
4690,2012-03-27,37.84770965576172,38.36267471313477,37.61443710327149,37.66725540161133,3727898.0,0.00797086931626767,-4.23076923076949,0.5394633306344011,67.93320084204984,56.49795322516919,-0.3130115898906638,-0.9821241822337257,-2.9445977711729725,-6.267144552316594,26.302462640519973,0.8142585754394602,0.8434534003012715,0.8749980926513672,-0.8750631325766278,2.625059317879362,-3.251996263031742e-05,1.7500287052653647,-1.6189899768314007,76.02454467147945,9.714082731337172,0.8750306126139987,3,-0.49515533447265625,-1.2037830352783203,-3.380279064178467,-6.148764610290527,-2.7640838623046875,1,-0.04046978546698854,4.130467550330196,37.54841613769531,1.402433095167632,36.90140914916992,2.6295915856150827,36.67693710327149,-0.04046978546698854
4691,2012-03-28,36.96302795410156,37.89612579345703,36.421653747558594,37.7420768737793,2016173.0,-0.023374775110743817,1.7125538178666544,-4.317154634816616,54.880957908367265,55.67793232787206,0.43220149565316035,-0.06105492231444032,-1.9543934926336917,-5.369780412892133,25.36026020940235,1.4744720458984375,0.8596464408555633,-0.03477153778076314,-1.7682697027681655,1.6987266272066393,-0.9015206202744679,0.8319775447129416,-0.598612358006676,34.83602845192731,-33.19338853370906,0.8667490824937022,3,0.3895263671875,-0.31910133361816406,-2.4339776039123535,-5.264082908630371,-2.640846252441399,2,-0.04751127906146324,-4.23076923076949,37.84770965576172,4.130467550330196,37.54841613769531,1.402433095167632,36.90140914916992,-0.04751127906146324
4692,2012-03-29,36.95862579345703,37.01144409179688,36.52729034423828,36.74736022949219,1910298.0,-0.0001190963210588869,2.0555408431036466,-0.27118395087722735,50.39213875792421,54.85780159667556,0.25041815135436707,-0.06775287533874064,-1.8609321267164631,-5.36046379301883,24.244205594933018,0.48415374755860086,0.7255044984907002,-0.03433208465575888,-1.7676930857620903,1.6990289164505725,-0.9010125852089246,0.8323484158974068,-0.5369720458984375,33.9543789006003,-31.563379175431116,0.866680500553165,3,0.3301067352294922,-0.3146991729736328,-2.364654541015625,-5.25968074798584,-2.257923126220703,3,-0.050613295251000334,1.7125538178666544,36.96302795410156,-4.23076923076949,37.84770965576172,4.130467550330196,37.54841613769531,-0.050613295251000334
4693,2012-03-30,37.12147903442383,37.31513977050781,36.78697204589844,37.26232528686523,1598579.0,0.004406366239829929,3.2857673497183186,-0.6666787042721125,54.41076737570606,54.9048716989228,-0.010096220508430065,-0.2825297904317665,-1.937240805165601,-5.5190220629307305,22.46065921258436,0.528167724609375,0.527430442967237,0.15228881835937358,-1.5591047089645542,1.8636823456833014,-0.7034079453025939,1.007985582021341,-0.6998252868652344,36.054493963567054,-26.82495527228683,0.8556967636619641,3,0.1672534942626953,-0.4775524139404297,-2.5264081954956055,-5.422533988952637,-2.904930114746101,4,-0.06284093397579105,2.0555408431036466,36.95862579345703,1.7125538178666544,36.96302795410156,-4.23076923076949,37.84770965576172,-0.06284093397579105
4694,2012-04-02,37.61443710327149,37.84331130981445,36.69454193115234,36.97623062133789,2130909.0,0.013279591268185342,1.0963807614393546,-4.531227994150108,49.963038788133524,54.7462266060059,-0.5166789733452433,-0.7242234907194742,-2.3301822247733455,-5.996552506549332,21.49191665713784,1.1487693786621165,0.34987507671454665,0.5891288757324276,-1.1299800645292422,2.3082378159940973,-0.27042559439840375,1.4486833458632589,-1.0871467590332102,61.451338077578576,2.914091603106577,0.8595544701308344,4,-0.32570457458496804,-0.970510482788093,-2.812500000000007,-5.781249046325691,-3.613555908203132,0,-0.06096416585170661,3.2857673497183186,37.12147903442383,2.0555408431036466,36.95862579345703,1.7125538178666544,36.96302795410156,-0.06096416585170661
4695,2012-04-03,37.44278335571289,38.29225540161133,37.30193710327149,37.680458068847656,2984272.0,-0.004563507014270107,-2.8135572057085287,-0.37241037166321567,43.754936029063344,53.98052525818413,-0.2591140548775286,-0.3807397408863835,-2.062417380195555,-5.7854343181612435,22.288449012189627,0.9903182983398366,0.24226182723046463,0.2959960937499986,-1.1453787934628679,1.737370980962865,-0.4246913498564311,1.0166835373564282,-0.7977113342285165,54.58829815220029,1.155511459068741,0.7206874436064328,4,-0.1540508270263672,-0.7988567352294922,-2.586928367614746,-5.60959529876709,-3.424297332763672,1,-0.03902672952434649,1.0963807614393546,37.61443710327149,3.2857673497183186,37.12147903442383,2.0555408431036466,36.95862579345703,-0.03902672952434649
4696,2012-04-04,37.033451080322266,37.20510482788086,36.61091613769531,37.09947204589844,2568496.0,-0.01093220745642487,3.2857378695538526,0.2777786694486799,39.03541055857335,53.320732349344965,0.14319678940614722,0.19017548074370438,-1.571525984448769,-5.303337671666853,22.875883366401066,0.8318672180175781,0.18833427982096396,-0.20972709655761435,-1.2886277793113905,0.8691735861961618,-0.749177437934506,0.3297232448192773,1.4568672180175781,28.67822985897228,-18.084860297390897,0.5394503413768887,4,0.2662849426269531,-0.3895244598388672,-1.9344186782836914,-5.200263023376465,-2.8873252868652344,2,-0.05265038039895975,-2.8135572057085287,37.44278335571289,1.0963807614393546,37.61443710327149,3.2857673497183186,37.12147903442383,-0.05265038039895975
4697,2012-04-05,37.12588119506836,37.2667236328125,36.59770965576172,36.822181701660156,2467619.0,0.0024958547488760363,1.2857254569743573,-4.6000462240711855,44.289256775138135,52.41123582100591,0.13538350228854057,0.17646978493656462,-1.5873034990964285,-5.334377219347985,22.72967360873009,0.6690139770507812,0.2118869556210825,-0.1615312576293917,-1.1348363136744553,0.8117737984156719,-0.6481837856519235,0.3251212703931401,1.326849060058592,31.168915952860665,-12.576128438523604,0.4866525280225316,4,0.2662830352783203,-0.48195457458496094,-1.7792701721191406,-5.151848793029782,-3.534332275390632,3,-0.0755187325703296,3.2857378695538526,37.033451080322266,-2.8135572057085287,37.44278335571289,1.0963807614393546,37.61443710327149,-0.0755187325703296
4698,2012-04-09,36.0079231262207,36.52729034423828,35.845069885253906,36.52729034423828,2206339.0,-0.030112633905539754,1.6271217563111002,-1.710135279414166,38.9450823614284,49.28942104404267,1.2441027718643127,1.289842186575946,-0.38778562014828566,-4.161890112982583,22.000058608837247,1.2808113098144531,0.18319781261978108,-1.2345949172973647,-2.353894164466702,-0.11529567012802744,-1.7942445408820333,-0.6749452937126961,2.3706063049316413,6.65471578996594,-36.046310723678815,0.5596496235846689,4,1.0959491729736328,0.6360034942626953,-0.5732841491699219,-3.9216556549072266,-2.948944091796875,0,-0.036303689451960275,1.2857254569743573,37.12588119506836,3.2857378695538526,37.033451080322266,-2.8135572057085287,37.44278335571289,-0.036303689451960275
4699,2012-04-10,35.02640914916992,36.16637420654297,34.90316772460937,36.0079231262207,4489926.0,-0.02725827795205582,-1.0573448644349885,1.8898265870480135,36.842111499075244,45.83485556148994,2.0453372925182407,2.2680460077826865,0.6749293662230684,-3.126714008491245,21.17942855062163,1.2632064819336009,0.23041057762589645,-2.1401845932006864,-3.6098868396800867,-0.6704823467212861,-2.8750357164403866,-1.4053334699609863,3.200112709228513,3.6364188922245666,-40.33092398691096,0.7348511232397017,4,1.5713024139404297,1.6175174713134766,0.9562053680419922,-2.262324333190918,-1.9234161376953125,1,-0.023121417500811314,1.6271217563111002,36.0079231262207,1.2857254569743573,37.12588119506836,3.2857378695538526,37.033451080322266,-0.023121417500811314
4700,2012-04-11,35.83626937866211,36.38204193115234,35.49736022949219,35.721832275390625,3463437.0,0.023121417500811203,-2.1406149491830444,-0.11659243367612651,40.155444486357354,44.19868740348885,1.028283790519609,1.3890079715808952,-0.05030715706546829,-3.878290542518961,19.808608485135604,1.3556327819824148,0.19655890264854747,-1.2411958694458036,-2.808390911506578,0.3259991726149707,-2.024793390476191,-0.45759834841541647,2.1243841490331974,39.478721481232995,-4.81853039850013,0.7835975210303862,4,0.7614421844482422,0.8076572418212891,0.1463451385498047,-3.0721845626831055,-3.39788818359375,2,-0.05121593891931708,-1.0573448644349885,35.02640914916992,1.6271217563111002,36.0079231262207,1.2857254569743573,37.12588119506836,-0.05121593891931708
4701,2012-04-12,36.83098602294922,36.87059783935547,35.91989517211914,35.99911880493164,2608938.0,0.027757259936197265,1.0869547013234968,7.2692089736324546,51.05612309745891,44.272463441214924,0.014379423651092793,0.30671533030218256,-0.9381573790915709,-4.795627235671255,18.119489993404837,1.0343284606933594,-0.0008789660008901024,-0.1808982849121108,-1.668155662836,1.3063590930117783,-0.9245269738740518,0.5627304040498302,0.8850686404992132,81.56431974589735,32.81864933152934,0.7436286889619429,4,-0.2332744598388672,-0.13424301147460938,-0.8857831954956055,-3.9700708389282227,-4.568660736083984,3,-0.0763623324731938,-2.1406149491830444,35.83626937866211,-1.0573448644349885,35.02640914916992,1.6271217563111002,36.0079231262207,-0.0763623324731938
4702,2012-04-13,36.00352096557617,36.94102096557617,35.96831130981445,36.58450698852539,2530554.0,-0.022466546425269684,-1.9864958245979785,-0.6984119705230913,44.31437513104359,43.15064208069687,0.7734518928301881,1.0036467847671204,-0.023014864071541297,-3.8873588331161955,16.271268511803218,0.9727096557617188,-0.26924111728118305,-0.8928262710571317,-2.3115225278708706,0.5258699857566072,-1.6021743994640048,-0.18347814265025875,1.4875027427651375,53.99570581661569,5.1275318770688685,0.7093481284068706,4,0.5941905975341797,0.6932220458984375,-0.03631114959716797,-3.0083627700805664,-2.416374206542976,4,-0.05158926466928171,1.0869547013234968,36.83098602294922,-2.1406149491830444,35.83626937866211,-1.0573448644349885,35.02640914916992,-0.05158926466928171
4703,2012-04-16,36.35563278198242,36.55809783935547,35.7042236328125,36.29401397705078,2162944.0,0.009779927267194566,2.660384455001104,-0.10605901432679807,42.15401153357621,42.282972385746056,0.3366865215772279,0.5720145639651335,-0.2873675265020239,-4.150809725810269,14.563226469784194,0.8538742065429688,-0.3503573740309136,-0.4716123580932603,-1.8518761606432435,0.9086514444567229,-1.1617442593682554,0.21851954318173483,0.9283624476603336,71.27427177650787,27.369248055537525,0.6901319012749934,4,0.2420787811279297,0.3411102294921875,-0.27068519592285156,-3.3296642303466797,-2.7244720458984375,0,-0.0760290400907161,-1.9864958245979785,36.00352096557617,1.0869547013234968,36.83098602294922,-2.1406149491830444,35.83626937866211,-0.0760290400907161
4704,2012-04-17,36.79137420654297,37.14788818359375,36.24559783935547,36.63732528686523,3100598.0,0.011985527171913146,1.0812234105737377,2.500030954002468,43.17408027860576,42.218432857917435,-0.2548886082186499,0.09686843853702953,-0.6801257943472621,-4.48517961808939,13.617913217367231,0.9022903442382812,-0.3833815860970873,-0.007701873779296875,-1.365448343508156,1.3500445959495622,-0.68657510864373,0.6711713610851362,-1.8882064819336009,78.40000369791716,36.96509697221691,0.6788732348644305,4,-0.7064285278320312,-0.09463119506835938,-0.6591119766235352,-3.7654056549072266,-2.9313392639160227,1,-0.10144756081047313,2.660384455001104,36.35563278198242,-1.9864958245979785,36.00352096557617,1.0869547013234968,36.83098602294922,-0.10144756081047313
4705,2012-04-18,36.89700698852539,37.02904891967773,36.26320266723633,36.57130432128906,2403549.0,0.0028711290148992763,1.5970286335207262,2.1142807617065613,49.52561805057991,43.384011468140386,-0.4985044059123993,0.005377295746413324,-0.737114440081811,-4.491873621806121,13.317036341465208,0.7658462524413991,-0.4626363360373773,0.08912811279297017,-1.2687685327047618,1.447024758290702,-0.5898202099558958,0.7680764355418361,-1.9489448547363324,82.62191899547626,38.685386719472405,0.6789483227488647,4,-0.8120613098144531,-0.20026397705078125,-0.7416372299194336,-3.8710384368896484,-3.543132781982422,2,-0.10282714742230126,1.0812234105737377,36.79137420654297,2.660384455001104,36.35563278198242,-1.9864958245979785,36.00352096557617,-0.10282714742230126
4706,2012-04-19,35.84947204589844,37.04225540161133,35.783451080322266,36.80017471313477,2778429.0,-0.028390783646834228,-1.3252100692303628,-2.9189280987573567,43.06931589892136,43.24846248189407,0.406130121749662,0.999832598167103,0.3632195282270203,-3.3426859746382718,12.548791995092357,1.2588043212890625,-0.5776633661201629,-0.8921655654907212,-2.3030233663816304,0.5186922354001879,-1.5975944659361758,-0.18673666504526665,-0.8574133911132833,10.06109161628546,-33.686596604476954,0.7054289004454534,4,0.176055908203125,0.8472709655761719,0.30589771270751953,-2.8235034942626953,-3.1338043212890696,3,-0.09515037896409817,1.5970286335207262,36.89700698852539,1.0812234105737377,36.79137420654297,2.660384455001104,36.35563278198242,-0.09515037896409817
4707,2012-04-20,35.470951080322266,36.22799301147461,35.36091613769531,36.13996505737305,3374829.0,-0.010558620363824267,1.0520832392903896,0.7037047439822435,39.95715247313327,43.36091471652795,0.5869343876880819,1.3527266145829273,0.8079728707446066,-2.8579888754434535,12.238652929022903,0.8670768737792969,-0.6589578810260903,-1.2103872299194336,-2.7316544806158447,0.3108800207769775,-1.9710208552676391,-0.44975360457122804,-0.43577583496094263,6.157619694136332,-36.97019960503411,0.7606336253482062,4,0.5545768737792969,1.2257919311523438,0.6844186782836914,-2.3459510803222656,-1.8926048278808523,4,-0.09045784496139542,-1.3252100692303628,35.84947204589844,1.5970286335207262,36.89700698852539,1.0812234105737377,36.79137420654297,-0.09045784496139542
4708,2012-04-23,35.23767471313477,35.431339263916016,34.493839263916016,34.929576873779304,2755709.0,-0.0065765467257771215,1.6961854505162315,-0.4605252654266784,35.06636383334069,43.16360942033522,0.7816608936375715,1.5335976963167255,1.1000351882186195,-2.5324488502445206,11.982845299357049,0.97711181640625,-0.6901093267994867,-1.3604768753051673,-3.007805783247683,0.2868520326373485,-2.1841413292764216,-0.5368124213339129,1.9102134704589773,28.026440797823604,-12.255500245692566,0.8236644539712571,4,0.5831890106201101,1.254404067993157,0.9331007003784109,-2.0664587020874094,-3.2218284606933594,0,-0.046839865783945944,1.0520832392903896,35.470951080322266,-1.3252100692303628,35.84947204589844,1.5970286335207262,36.89700698852539,-0.046839865783945944
4709,2012-04-24,35.030811309814446,35.44013977050781,34.863555908203125,35.35211181640625,2498973.0,-0.00587051798974747,1.3185942521418326,-1.0428521902781103,34.91189353726851,42.580992648214234,1.1054659688364694,1.6255189014065152,1.3698846534166975,-2.2269115918620557,11.34289100410119,0.5765838623046875,-0.7859003842162622,-1.441460037231451,-3.165999680086088,0.2830796056231861,-2.3037298586587696,-0.5791902158041324,2.0639958953857516,21.070814846748178,-16.682631535549035,0.8622698214273188,4,0.7900524139404368,1.3974456787109446,1.2279920578003,-1.6373243331909109,-3.4507045745849574,1,-0.039954843219355496,1.6961854505162315,35.23767471313477,1.0520832392903896,35.470951080322266,-1.3252100692303628,35.84947204589844,-0.039954843219355496
4710,2012-04-25,36.31602096557617,36.51848602294922,35.52816772460937,35.52816772460937,3456621.0,0.036687978602472526,-1.5139664263475912,-2.452075937644666,45.95533078241241,42.0142379465424,-0.11681903942406535,0.23154689588056243,0.13835340002189866,-3.4311859109619434,9.783267299318043,1.4876747131347727,-0.7268074009992631,-0.07966594696044638,-1.6784783866620074,1.5191464927411147,-0.8790721668112269,0.7197402728903342,0.7267668807983441,71.50251776807794,31.254398993626644,0.799406219850779,4,-0.49515724182128906,0.11223602294921875,-0.012103080749511719,-2.9225339889526367,-7.007041931152344,2,-0.06762816954195627,1.3185942521418326,35.030811309814446,1.6961854505162315,35.23767471313477,1.0520832392903896,35.470951080322266,-0.06762816954195627
4711,2012-04-26,35.20686721801758,35.56338119506836,34.37059783935547,35.220069885253906,7929734.0,-0.030541720102264414,2.4088032487531,-0.01675777486188499,40.29385206680456,41.567513161626955,0.824422645407715,1.2673661486718402,1.2814578472055445,-2.2548067739018975,9.664442450175805,1.9454231262207031,-0.5926634196704015,-1.1010116577148423,-2.7603816817693385,0.5583583663396539,-1.9306966697420904,-0.27132664568759424,1.7849416567077654,38.934493194282624,-2.3603775388724983,0.8296850120272498,4,0.5523757934570312,1.159769058227539,1.3501319885253906,-1.813380241394043,-6.694543838500977,3,-0.052631578947368474,-1.5139664263475912,36.31602096557617,1.3185942521418326,35.030811309814446,1.6961854505162315,35.23767471313477,-0.052631578947368474
4712,2012-04-27,35.088027954101555,35.74823760986328,34.88556289672852,35.58979034423828,3166486.0,-0.0033754569294709436,1.1075366019589215,38.00462294134697,44.82416387532745,41.86419675515488,0.893727419902028,1.3058300598724415,1.4169654751085545,-2.0690317784799532,9.478703168412475,0.8626747131347585,-0.5381197544310226,-1.1263210296630959,-2.841195588261982,0.5885535289357904,-1.9837583089625355,-0.2688837503636563,1.7989324792089931,33.40165099030969,-11.767900175229812,0.8574372792994426,4,0.671215057373054,1.2786083221435618,1.5713033676147532,-1.6945409774780202,-6.104753494262685,4,-0.0676116717814822,2.4088032487531,35.20686721801758,-1.5139664263475912,36.31602096557617,1.3185942521418326,35.030811309814446,-0.0676116717814822
4713,2012-04-30,34.78873062133789,34.823944091796875,34.4542236328125,34.823944091796875,3559542.0,-0.008529898948871462,19.998808363124255,0.07017957334225272,48.55148678004434,42.46168636642584,1.058721414108696,1.498217441670704,1.7109252781853712,-1.7224832392547782,9.165752378815084,0.6338043212890554,-0.6636894000566826,-1.308980941772461,-3.0804621595975235,0.4625002760526016,-2.1947215506849886,-0.42324033285993323,1.9975753082144578,19.467157796027394,-29.677292563574724,0.8857406089125305,4,0.9176959991455078,1.5779056549072266,2.1401872634887695,-1.3952436447143555,-5.136442184448242,0,-0.034792426952022226,1.1075366019589215,35.088027954101555,2.4088032487531,35.20686721801758,-1.5139664263475912,36.31602096557617,-0.034792426952022226
4714,2012-05-01,35.32130432128906,35.59859085083008,34.66549301147461,34.775527954101555,2966323.0,0.01530879944278607,-1.436775883882408,-15.499079189687127,46.7518030566906,42.15348470043813,0.33043770944377115,0.8274639899034923,1.1890249870076062,-2.2068294105434845,8.192121363785546,0.9330978393554688,-0.6571356884398298,-0.6617506027221651,-2.31262731031493,0.9891261048705999,-1.4871889565185512,0.16368775107422096,1.3683732846554122,44.26238242732517,-5.8525380413698045,0.8254383537963841,5,0.38512229919433594,1.0453319549560547,1.676936149597168,-1.7671661376953125,-5.717432022094727,1,-0.0935825596580635,19.998808363124255,34.78873062133789,1.1075366019589215,35.088027954101555,2.4088032487531,35.20686721801758,-0.0935825596580635
4715,2012-05-02,35.98151397705078,36.157569885253906,34.815139770507805,35.118839263916016,3506605.0,0.01869154235518411,1.21014981990838,1.5806377208677942,44.40579608201739,42.3019824985599,-0.5289121889315211,0.05498573866257317,0.5601508915212889,-2.8129367304186275,6.775797355070114,1.3424301147461009,-0.6451836693103274,0.07152252197265341,-1.4299189547277464,1.5729639986730533,-0.679198216377543,0.8222432603228498,0.6154004382301324,90.14780848938186,42.19297545356868,0.750720738350199,5,-0.5369720458984375,0.38512229919433594,1.0167264938354492,-0.9507036209106445,-5.994718551635742,2,-0.12232412578938556,-1.436775883882408,35.32130432128906,19.998808363124255,34.78873062133789,1.1075366019589215,35.088027954101555,-0.12232412578938556
4716,2012-05-03,35.08362579345703,35.97711181640625,34.98239517211914,35.91989517211914,3887165.0,-0.024954152406328145,1.0925925182869822,-0.9693913197284928,43.99769809500437,42.750932012101146,0.27816866169136034,0.842503733502113,1.4808641702328487,-1.8540222665311248,6.005370525724317,0.9991188049316406,-0.7030232967589498,-0.7288743972778349,-2.175371338710754,0.7176225441550841,-1.452122867994298,-0.005625926561371841,1.4242359587868663,36.950922910853215,-9.816785581955664,0.7232484707164597,5,0.3609161376953125,1.2478008270263672,1.9146146774291992,0.006604194641113281,-6.183977127075192,3,-0.1645966352802154,1.21014981990838,35.98151397705078,-1.436775883882408,35.32130432128906,19.998808363124255,34.78873062133789,-0.1645966352802154
4717,2012-05-04,34.32218170166016,35.01760482788086,34.115318298339844,34.94278335571289,2574176.0,-0.021703688674586052,1.3428571428571427,0.7421073518745667,37.40458159564293,43.01073398569029,0.9605335037528278,1.457878141212582,2.249235569170473,-1.0416148437954078,5.3094759608159805,0.9683074951171875,-0.8634858744101024,-1.3501335144042912,-2.804109670825561,0.10384264201697846,-2.0771215926149296,-0.6231454361936528,2.1001894940681964,10.129183135213026,-32.15316453870451,0.7269880782106353,5,0.9947204589843679,1.8816051483154226,2.676058769226067,0.8912878036498952,-5.268484115600593,4,-0.16927415549060332,1.0925925182869822,35.08362579345703,1.21014981990838,35.98151397705078,-1.436775883882408,35.32130432128906,-0.16927415549060332
4718,2012-05-07,34.70070266723633,34.87676239013672,34.04049301147461,34.10651397705078,2160218.0,0.011028464590811637,-1.303040808501027,-0.9574397462612365,36.957700224884874,43.238045839869876,0.556337666128627,1.0291681168849323,1.858345268499967,-1.359004551695655,5.342538245531051,0.8362693786621094,-0.8842238167335594,-0.9062515258789077,-2.413265210069845,0.6007621583120297,-1.6597583679743764,-0.15274468378343897,1.5832453546487173,31.184963755385336,-6.259047684460828,0.7535068420954687,5,0.5787868499755859,1.4656715393066406,2.265626907348633,0.642608642578125,-6.285209655761719,0,-0.16476404706339653,1.3428571428571427,34.32218170166016,1.0925925182869822,35.08362579345703,1.21014981990838,35.98151397705078,-0.16476404706339653
4719,2012-05-08,34.21654891967773,34.60387420654297,33.609153747558594,34.57306289672852,3417770.0,-0.013952275036082429,3.7578732255592455,-0.6000012840020013,34.03251008270679,41.91328798434703,1.0201178962189559,1.5278731391682285,2.3212691114547184,-0.7869597330503737,5.646085142568778,1.0915489196777344,-0.8592533997676313,-1.3499122619628992,-2.962434265559601,0.2626097416338027,-2.1561732637612536,-0.5436512601645447,1.8879227013744853,23.834222485674488,-7.568949567712661,0.8062610017983527,5,0.6668128967285227,1.7341556549072337,2.7497806549072337,1.1289615631103587,-6.412851333618157,1,-0.13339336160121051,-1.303040808501027,34.70070266723633,1.3428571428571427,34.32218170166016,1.0925925182869822,35.08362579345703,-0.13339336160121051
4720,2012-05-09,34.00088119506836,34.304576873779304,33.613555908203125,33.67517471313477,4832998.0,-0.006303023870573354,-2.0784277071579407,-0.9135868518478325,37.77648742604931,41.63358080204089,0.9754233197102025,1.6853992912362088,2.503965791282795,-0.4692152240241967,6.156237622217989,0.691020965576179,-0.7785911322530268,-1.4738105773925767,-3.224653442045202,0.2770322872600488,-2.3492320097188895,-0.598389145066264,1.8540586386344913,16.54283716689274,-16.83458050659715,0.8754214323263113,5,0.8824806213378906,1.9498233795166016,2.9654483795166016,1.3446292877197266,-5.308099746704105,2,-0.12932043939237037,3.7578732255592455,34.21654891967773,-1.303040808501027,34.70070266723633,1.3428571428571427,34.32218170166016,-0.12932043939237037
4721,2012-05-10,34.01848602294922,34.533451080322266,33.93926239013672,34.36179733276367,2638474.0,0.0005177756358683006,-1.368424653889138,-1.0540512051720734,39.914421380139345,41.0880538581311,0.8621872395910728,1.5244445571709022,2.4588740832543436,-0.3908432091772909,6.480712350841676,0.5941886901855469,-0.6788321787200715,-1.3155807495117173,-3.0595257195423784,0.42836422051894374,-2.1875532345270443,-0.44360826449639035,1.6118752021392027,29.06258379218725,-7.437482132298516,0.8719724850153294,5,0.8648757934570312,1.4194526672363281,2.947843551635742,1.4348602294921875,-4.995599746704098,3,-0.11851469800314918,-2.0784277071579407,34.00088119506836,3.7578732255592455,34.21654891967773,-1.303040808501027,34.70070266723633,-0.11851469800314918
4722,2012-05-11,34.14612579345703,34.58626937866211,33.77640914916992,33.802818298339844,2105008.0,0.003752070871752,-3.088904296912617,-0.9999888885185062,42.30769023978868,40.39429868699158,0.6558584188823176,1.3180982562627577,2.2855084898472313,-0.41671342520309906,6.812593024376215,0.8098602294921875,-0.7838558937556499,-1.0950712203979478,-2.886096994669515,0.6959545538736194,-1.990584107533735,-0.19955833326216066,1.2821146838784045,42.36102751763488,4.591272015529512,0.8955128871357849,5,0.7372360229492188,1.2918128967285156,2.8257055282592773,1.307220458984375,-3.9568653106689418,4,-0.1536478005970594,-1.368424653889138,34.01848602294922,-2.0784277071579407,34.00088119506836,3.7578732255592455,34.21654891967773,-0.1536478005970594
4723,2012-05-14,33.59154891967773,34.25176239013672,33.569541931152344,33.908451080322266,3265318.0,-0.016241282455697226,-2.780492960723798,-0.9230854704653747,40.3311499272198,39.680892783717056,1.1429495657619881,1.7444164936843691,2.769519762631724,0.23912800454886707,7.475326428299326,0.682220458984375,-0.7547169084941743,-1.511443901062016,-3.365843339265659,0.3429555371416271,-2.4386436201638375,-0.5842441819601945,1.6547828846800243,2.127651727494666,-36.19481183274589,0.9271997191018222,5,1.2720069885253977,1.7671661376953196,3.426496505737312,1.861797332763679,-3.688379287719716,0,-0.13508907685289595,-3.088904296912617,34.14612579345703,-1.368424653889138,34.01848602294922,-2.0784277071579407,34.00088119506836,-0.13508907685289595
4724,2012-05-15,33.05897903442383,33.741195678710945,32.97975540161133,33.49471664428711,4273859.0,-0.015854281876889642,-1.562974281275303,1.3749909719045361,25.657893236323773,37.597792467528876,1.4760868600750783,2.090192894576326,3.259495645936525,0.8622494636308602,7.82769042521561,0.7614402770996165,-0.7976471133829648,-1.857394027709958,-3.747262250998361,0.032474195578444665,-2.8023281393541595,-0.9124599160657567,1.986137985149277,4.93140015861784,-27.988035267278015,0.9449341116442022,5,1.419454574584961,2.004842758178711,3.814920425415039,2.394367218017578,-4.251760482788082,1,-0.14046066026763937,-2.780492960723798,33.59154891967773,-3.088904296912617,34.14612579345703,-1.368424653889138,34.01848602294922,-0.14046066026763937
4725,2012-05-16,33.10299301147461,33.78520965576172,33.04137420654297,33.20862579345703,2991770.0,0.0013313773847931643,-5.500058336250146,0.2424229159735962,31.29889594184023,36.18681445051064,1.0960790005054974,1.8417970281640592,3.220196747131297,0.9037778469951618,8.180358675587128,0.74383544921875,-0.8672575593968901,-1.6236793518066435,-3.4365467163328702,0.1891880127195833,-2.530113034069757,-0.7172456695435301,1.6529733815838483,7.671119680484782,-23.475900033732582,0.9064336822631124,5,0.8956871032714844,1.9608287811279297,3.5178260803222656,2.350353240966797,-4.27376747131348,2,-0.1600850842574303,-1.562974281275303,33.05897903442383,-2.780492960723798,33.59154891967773,-3.088904296912617,34.14612579345703,-0.1600850842574303
4726,2012-05-17,32.43838119506836,33.349472045898445,32.43397903442383,33.076583862304695,5009987.0,-0.020077091403060576,-1.8299323738716915,6.041710302986597,28.53067232267432,35.2008245312919,1.5041836297476792,2.3586867025795826,3.87891825436283,1.6476327018288401,9.206181345219939,0.9154930114746165,-0.9872995257642572,-2.117736625671384,-4.117980752355372,-0.11749249898739578,-3.1178586890133744,-1.1176145623293934,2.0689156591875033,0.20453377288598218,-29.390869211701272,1.0001220633419936,5,1.216989517211914,2.3525524139404297,4.182437896728516,3.014965057373047,-4.2253532409668,3,-0.11546814633504443,-5.500058336250146,33.10299301147461,-1.562974281275303,33.05897903442383,-2.780492960723798,33.59154891967773,-0.11546814633504443
4727,2012-05-18,32.262325286865234,32.724472045898445,32.011444091796875,32.55721664428711,4048931.0,-0.005427395009153235,1.2657308750620948,0.46206537916688567,29.11209317464437,34.32909041459851,1.5168322861218257,2.4053592905431955,4.010308435873142,1.8964576429609536,10.248239881374793,0.7130279541015696,-1.1602203904282007,-2.1333612442016587,-4.329742910372488,0.06302042196917057,-3.23155207728707,-1.0351704111162476,1.9132407162175014,11.19846207810164,-18.865213966955437,1.0981908330854144,5,1.0453338623046875,2.317340850830078,4.384902000427246,3.191020965576172,-4.036092758178711,4,-0.10040934687181291,-1.8299323738716915,32.43838119506836,-5.500058336250146,33.10299301147461,-1.562974281275303,33.05897903442383,-0.10040934687181291
4728,2012-05-21,33.587146759033196,33.77640914916992,32.43838119506836,32.469188690185554,4222512.0,0.041064041738718915,-1.268664825462942,-3.7910845493117598,37.322999854434386,34.69470038923491,0.019491241892517053,1.001912903051128,2.6338690414644006,0.6619135923748658,10.159827062096692,1.5140838623046875,-1.2478516293687747,-0.7260133743286232,-2.9132018772360126,1.4611751285787662,-1.819607625782318,0.3675808771250715,0.1988773000180828,88.8337613068889,58.06420193214985,1.0935942514536956,5,-0.28829002380370383,0.9925193786621165,3.0600805282592844,1.9102134704589915,-5.330104827880852,0,-0.10116626757916702,1.2657308750620948,32.262325286865234,-1.8299323738716915,32.43838119506836,-5.500058336250146,33.10299301147461,-0.10116626757916702
4729,2012-05-22,33.631160736083984,34.12411880493164,33.38468170166016,33.780811309814446,3305760.0,0.0013104410852926573,-1.3013605926770484,-0.13386063207604648,31.117363122327916,33.95479768882142,-0.1299591188747442,0.8934730296990097,2.5493195246637654,0.7138472859141274,9.947105542736074,0.7394371032714773,-1.2161724714854643,-0.6120168685913114,-2.7920781052896686,1.5680443681070457,-1.7020474869404936,0.4780137497578707,-1.6197166442871094,76.66663657292466,51.2017958909413,1.0900306183491788,5,-0.3323040008544922,0.9485054016113281,3.016066551208496,2.101675033569336,-5.237674713134766,1,-0.11084931422322541,-1.268664825462942,33.587146759033196,1.2657308750620948,32.262325286865234,-1.8299323738716915,32.43838119506836,-0.11084931422322541
4730,2012-05-23,33.860034942626946,33.899646759033196,32.90493011474609,33.243839263916016,3180800.0,0.006805420970718901,1.860767964893092,-4.11756308947249,38.98572691242399,33.85160941463083,-0.42567802014404776,0.4966309736321719,2.247111836732685,0.581679617121587,10.837197106802787,0.9947166442871094,-1.208493229367832,-0.26034336090088317,-2.213677544896619,1.6929908230948527,-1.2370104528987511,0.7163237310969848,-1.8063373565673757,87.50002257030617,60.865466366240184,0.976667091997868,5,-0.5611782073974538,0.6668148040771555,2.5308094024658274,1.9674301147461009,-4.99119758605956,2,-0.14922655571835008,-1.3013605926770484,33.631160736083984,-1.268664825462942,33.587146759033196,1.2657308750620948,32.262325286865234,-0.14922655571835008
4731,2012-05-24,33.35387420654297,33.974472045898445,32.931339263916016,33.974472045898445,3687910.0,-0.014948618243945222,2.361702912358723,-1.0071440952876443,40.863792636786016,33.69117634763053,-0.026492759039243197,0.9031576682556306,2.6556603690008274,1.1834989919633259,10.88449698637167,1.043132781982429,-1.1447611188506954,-0.6738544464111342,-2.5855406559404557,1.2378317631181872,-1.629697551175795,0.2819886583535265,-1.2587681961059545,63.54173249672731,33.38100585895152,0.9558431047646608,5,-0.22227096557617188,1.1729755401611328,3.0369701385498047,2.519805908203125,-4.643487930297848,3,-0.13565586529358098,1.860767964893092,33.860034942626946,-1.3013605926770484,33.631160736083984,-1.268664825462942,33.587146759033196,-0.13565586529358098
4732,2012-05-25,32.71566772460937,33.47270965576172,32.64524459838867,33.42429733276367,3657466.0,-0.019134403337421113,1.054654384427763,1.1418499440640235,32.14566330714467,32.78167783428885,0.4329989728876029,1.4277199807852412,3.181292196902625,1.9027471567928913,11.19396593417068,0.8274650573730469,-1.1356065683525856,-1.1934429168701257,-3.1224431704156146,0.7355573366753632,-2.1579430436428737,-0.22894279009737772,-0.579981458282461,16.448973311065732,-13.021127786843742,0.9645001267727445,5,0.3521137237548899,1.549297332763679,3.645467758178718,3.158012390136726,-3.5519351959228445,4,-0.1376294626907717,2.361702912358723,33.35387420654297,1.860767964893092,33.860034942626946,-1.3013605926770484,33.631160736083984,-0.1376294626907717
4733,2012-05-29,33.57834625244141,34.27816772460937,33.14260482788086,33.14260482788086,4744618.0,0.026368972050144768,-4.2120952139161165,-0.6149071666585957,44.62565829670698,34.88920728544254,-0.48248807901401136,0.495096978172306,2.232330357442514,1.12280305932142,10.87785214083392,1.5625,-1.1362039725554496,-0.27024517059325603,-2.1585678265871664,1.6180774854006508,-1.2144064985902077,0.6739161574036956,-1.4028913353424102,57.14302400826119,25.84633146346288,0.9441613279969534,5,-0.43354034423828836,0.6866188049316335,2.7827892303466726,2.2953338623046804,-4.014085769653324,1,-0.15939182005920705,1.054654384427763,32.71566772460937,2.361702912358723,33.35387420654297,1.860767964893092,33.860034942626946,-0.15939182005920705
4734,2012-05-30,32.01584625244141,33.27024459838867,31.958627700805664,33.11179733276367,3601802.0,-0.04653296467470891,-1.1672665271544551,-2.515140903639187,36.374619477016296,35.45317656712877,1.0241868803096565,1.8943895870173506,3.700956206879539,2.7592293668747985,11.609196795444515,1.6197185516357493,-1.214640368503133,-1.6674722671508704,-3.591346679280136,0.2564021449783951,-2.629409473215503,-0.7055350610862376,2.2623214721679545,2.466805963620291,-29.42812376562403,0.9619372060646323,5,1.1025514602661062,2.222710609436028,4.140624999999993,3.8578338623046804,-3.2922534942627024,2,-0.11740449687480736,-4.2120952139161165,33.57834625244141,1.054654384427763,32.71566772460937,2.361702912358723,33.35387420654297,-0.11740449687480736
4735,2012-05-31,31.58010673522949,32.077465057373054,30.9419002532959,32.033451080322266,3649286.0,-0.01361012024408681,3.1951344971549536,0.41365381469351126,34.17143165617095,36.07992760418395,1.3647002599788927,2.090669504676523,4.05625529434241,3.273999129801748,12.837074759765121,1.1355648040771555,-1.2510613080467223,-1.8831414222717306,-3.7043219962025553,-0.061960848340909536,-2.7937317092371394,-0.9725511353063219,2.6980609893798793,19.129356007008994,-12.581713875928418,0.9105902869654112,5,1.029927253723148,2.15008640289307,4.544453620910648,4.293573379516605,-3.296655654907223,3,-0.10090595130020275,-1.1672665271544551,32.01584625244141,-4.2120952139161165,33.57834625244141,1.054654384427763,32.71566772460937,-0.10090595130020275
4736,2012-06-01,29.308979034423828,30.783451080322266,29.247358322143555,30.51496505737305,10479600.0,-0.07191640357162199,-1.3112564535986615,2.6601986679737166,25.435858254970768,35.67145705755355,3.5148653009604374,4.118132043069721,6.204278414966694,5.617094033035208,14.45739805108786,2.332748413085934,-1.1978959776246754,-3.865536785125734,-6.324433403224674,-1.4066401670267936,-5.0949850941752,-2.6360884760762637,4.835737991332998,1.224866762991866,-27.935350795579218,1.22944830904947,6,2.453783988952633,3.3934850692749023,6.815581321716309,6.564701080322266,-1.3204231262207031,4,-0.015017298191775552,3.1951344971549536,31.58010673522949,-1.1672665271544551,32.01584625244141,-4.2120952139161165,33.57834625244141,-0.015017298191775552
4737,2012-06-04,28.5123233795166,29.56426048278809,28.239437103271484,28.89964866638184,6463613.0,-0.027181283045429327,-1.8396237214132192,0.3211689683749727,24.825483221602184,34.282844098349976,4.161241878741016,4.6980837422122335,6.8820679914500005,6.426365699855971,15.856294284748301,1.3248233795166051,-1.2496980862607785,-4.371699523925784,-7.532328989300929,-1.2110700585506393,-5.95201425661336,-2.7913847912382117,5.33855212402343,4.518934414475655,-26.90156148106475,1.580314732687573,6,2.7464790344238246,3.6861801147460938,7.550616264343262,7.506603240966797,-0.5985908508300781,0,0.0069465716312269166,-1.3112564535986615,29.308979034423828,3.1951344971549536,31.58010673522949,-1.1672665271544551,32.01584625244141,0.0069465716312269166
4738,2012-06-05,28.98327445983887,29.08010673522949,27.59243011474609,27.59243011474609,4859354.0,0.016517457172943173,-1.139242433177033,-3.5908947653518344,29.675157184308844,34.12259899412563,3.3174152835303765,3.980940056317092,6.288036052258061,5.968929516004177,17.36298162943178,1.4876766204833984,-1.2173517174420851,-3.614877033233636,-7.101137651670367,-0.12861641479690533,-5.358007342452002,-1.8717467240152708,4.418685971679675,24.49612168730968,-9.850614264033425,1.7431303092183645,6,1.9520244598388565,2.8917255401611293,7.0796651840209925,7.035652160644528,-1.1707744598388707,1,0.006226282992893184,-1.8396237214132192,28.5123233795166,-1.3112564535986615,29.308979034423828,3.1951344971549536,31.58010673522949,0.006226282992893184
4739,2012-06-06,29.65228843688965,29.7623233795166,29.198944091796875,29.33538627624512,4052794.0,0.023082760299489635,1.0983561137790911,0.2278487609074528,33.80165521603281,33.54659102785995,2.262578020528558,3.1120047519847276,5.480319396272009,5.307337907557411,18.36248925090856,0.7790489196777308,-1.168600724738404,-2.7176500320434585,-6.352245135852421,0.9169450717655039,-4.53494758394794,-0.9003524801389773,3.168718962951651,45.927363966914,7.8673464400858535,1.8172975519044812,6,1.2830104827880788,2.2227115631103516,6.384243011474609,6.778169631958008,-1.175174713134762,2,-0.0029686732033823438,-1.139242433177033,28.98327445983887,-1.8396237214132192,28.5123233795166,-1.3112564535986615,29.308979034423828,-0.0029686732033823438
4740,2012-06-07,29.603872299194336,30.28609275817871,29.52904891967773,30.118837356567386,3060838.0,-0.0016327959913906565,-1.278153411699867,-1.6249969906348851,35.87718953126608,32.99252401613551,1.8369404425149085,2.9661964184653016,5.376961905688887,5.364867693021168,19.23973448082777,0.7570438385009801,-1.281574938148914,-2.546215724945071,-6.29555393936225,1.2031224894721078,-4.420884832153661,-0.6715466177364817,2.6942773721374422,63.03443964007478,19.352096908431584,1.8746691072085886,6,1.3314266204833913,2.271127700805664,6.432659149169922,6.82658576965332,-1.6373233795166051,3,-0.029735283685829894,1.0983561137790911,29.65228843688965,-1.139242433177033,28.98327445983887,-1.8396237214132192,28.5123233795166,-0.029735283685829894
4741,2012-06-08,29.98679542541504,30.0,29.04929542541504,29.39700698852539,2448989.0,0.012934899946556166,2.085713401327906,-1.145297973999029,38.89127362447884,33.74203627361708,1.0350115966442388,2.388185933756091,4.872105806835556,4.99443158399562,20.48846923700029,0.9507045745849609,-1.371166258504104,-1.9617080688476562,-5.721593237893444,1.7981771001981315,-3.84165065337055,-0.08176548432476238,1.8407822902581685,88.88883381542286,39.399803371991695,1.8799425845228945,6,0.9485034942626882,1.7979755401611328,5.918793678283691,6.443662643432617,-1.8265838623046875,4,-0.056803146882748234,-1.278153411699867,29.603872299194336,1.0983561137790911,29.65228843688965,-1.139242433177033,28.98327445983887,-0.056803146882748234
4742,2012-06-11,28.89964866638184,30.26848602294922,28.873239517211914,30.18926048278809,2577811.0,-0.036254182669742674,-1.0786877326589075,-2.1865668021693363,26.572835955830868,31.736167124630853,1.7030218417637109,3.227607870542112,5.822314775664676,6.078664025240183,21.569424983985602,1.3952465057373047,-1.6002146789284524,-2.786530971527096,-6.631943663917323,1.058881720863127,-4.709237317722209,-0.8638246253319828,2.5044142891986567,48.529408640791,3.85127474380662,1.9227063461951122,6,1.5316886901855433,2.405368804931637,6.988335609436032,7.530809402465817,-0.5105628967285192,0,-0.03152608423363168,2.085713401327906,29.98679542541504,-1.278153411699867,29.603872299194336,1.0983561137790911,29.65228843688965,-0.03152608423363168
4743,2012-06-12,29.05369758605957,29.238555908203125,28.507923126220703,29.0669002532959,3778336.0,0.0053304772475291085,3.0987609407434356,0.01023770646978087,27.371649486382978,30.735837125671594,0.9383309585792539,2.8629483223866217,5.525044717165869,5.9194747782220745,22.590942578401833,0.7306327819824219,-1.8347686994901302,-2.4055894851684556,-6.3126443484525225,1.5014653781156113,-4.3591169168104855,-0.45206205352642215,1.9692020854374839,30.69304806639257,-9.52819564495421,1.9535274316420326,6,0.78125,2.180898666381836,6.706646919250488,7.249120712280273,-0.3125,1,-0.03923648802347346,-1.0786877326589075,28.89964866638184,2.085713401327906,29.98679542541504,-1.278153411699867,29.603872299194336,-0.03923648802347346
4744,2012-06-13,28.41549301147461,29.39260673522949,28.27464866638184,29.39260673522949,4126406.0,-0.02196638044760202,1.2882864945372652,74.00881248194136,24.13217754166395,29.620364446281926,1.1310605526218254,3.3048807165418417,5.9937673070582065,6.5517274021584555,23.208986717572156,1.1179580688476491,-2.002632299381453,-2.811619758605957,-6.867458665304909,1.244219148092995,-4.839539211955433,-0.783700305256481,2.264359704347349,7.002150627360974,-26.113445177553025,2.027919453349475,6,0.7724475860595703,2.682659149169922,7.307438850402832,7.849912643432617,-0.250879287719723,2,-0.02122057186307169,3.0987609407434356,29.05369758605957,-1.0786877326589075,28.89964866638184,2.085713401327906,29.98679542541504,-0.02122057186307169
4745,2012-06-14,27.80369758605957,28.64876747131348,27.561620712280273,28.64876747131348,5865850.0,-0.021530347024701912,1.5729156321942719,0.8648633876581451,23.892352792662948,29.44886383935883,1.2860834848260083,3.6884173588810576,6.4310110400748215,7.151985076838784,24.037717681525788,1.0871467590332067,-2.368793862179629,-3.158450412750245,-7.387010130669225,1.0701093051687351,-5.272730271709733,-1.044170553790753,2.5674128696548024,8.943070526086599,-19.48426742616693,2.1142798589594904,6,1.1201591491699219,3.270247459411621,7.613335609436035,8.246038436889648,-0.17165565490722656,3,0.024220380602649083,1.2882864945372652,28.41549301147461,3.0987609407434356,29.05369758605957,-1.0786877326589075,28.89964866638184,0.024220380602649083
4746,2012-06-15,28.692781448364254,28.71919059753418,27.83890724182129,28.00176048278809,5178342.0,0.03197718071680011,1.3668644515444144,-0.8177086624836247,31.512955869352183,30.191916355775497,0.3357026366821749,2.6396721222079798,5.3873038613563615,6.250583217960656,24.390346662055837,0.9154930114746094,-2.548448839448316,-2.082086563110355,-6.366764069502143,2.2025909432814323,-4.224425316306249,0.060252190085538615,1.3411902381380258,41.78858591986751,11.356716657602206,2.142338753195893,6,0.23107528686523793,2.381163597106937,6.724251747131351,7.3569545745849645,-2.04665374755859,4,-0.0253106353594007,1.5729156321942719,27.80369758605957,1.2882864945372652,28.41549301147461,3.0987609407434356,29.05369758605957,-0.0253106353594007
4747,2012-06-18,29.02288627624512,29.220951080322266,28.367076873779297,28.367076873779297,11059642.0,0.011504804038427796,-1.604031608368016,0.9490441464666967,27.98808002903496,30.00446333852285,0.09570146748007247,2.165457262015714,4.900243811427732,5.906159894750328,24.253275652084263,0.8538742065429688,-2.6837026289194377,-1.5900097846984842,-5.882841114761067,2.702821545364099,-3.7364254497297757,0.5564058803328074,0.714403293350518,79.80757611743809,50.575254793574956,2.1464156650312924,6,-0.09902954101562855,2.0510587692260707,6.137763977050778,7.026849746704098,-1.6769351959228551,0,-0.02972394629960906,1.3668644515444144,28.692781448364254,1.5729156321942719,27.80369758605957,1.2882864945372652,28.41549301147461,-0.02972394629960906
4748,2012-06-19,30.18926048278809,30.532569885253906,29.247358322143555,29.32218360900879,5070877.0,0.04018808451513767,-1.5281338991254234,1.3221476705260966,40.822639668024706,30.784572722077503,-0.9852198128766112,0.7709993321563715,3.623272320366464,4.740186181546289,24.919046781983166,1.5096836090087855,-2.4788503324998707,-0.25374126434325817,-4.313581091762455,3.806098563075942,-2.2836611780528564,1.77617864936634,-2.627639770507816,88.44445386044093,53.52034076236082,2.0299199137096,6,-1.1421651840209996,0.7306337356567312,4.971389770507809,5.860475540161129,-2.4647884368896484,1,-0.05962963929378495,-1.604031608368016,29.02288627624512,1.3668644515444144,28.692781448364254,1.5729156321942719,27.80369758605957,-0.05962963929378495
4749,2012-06-20,29.90316963195801,30.3080997467041,29.617076873779297,29.7623233795166,3679277.0,-0.009476576976543916,-2.204080549733358,0.1624380221646412,41.44588928900704,31.403317139604273,-0.7373379248178473,0.8047375959161833,3.8248031797227036,5.029656332378924,25.989935275638736,0.6910228729248047,-2.1928644518289353,-0.35343255996703604,-4.129341996758246,3.4224768768241702,-2.241387278362641,1.5345221584285689,-2.282129936218265,78.8148427774708,40.162250814547676,1.8879547183956034,6,-0.8560743331909215,1.0167245864868093,5.207965850830075,6.126760482788082,-0.2728881835937571,2,-0.038857822103802064,-1.5281338991254234,30.18926048278809,-1.604031608368016,29.02288627624512,1.3668644515444144,28.692781448364254,-0.038857822103802064
4750,2012-06-21,28.807218551635746,30.26408576965332,28.75880241394043,29.85915565490723,3886256.0,-0.0366499971010098,-1.6206885101097988,-7.4686907534801215,47.09183717463129,32.31449086739899,0.261190808424665,1.5839448740840183,4.795607567241429,6.118853130465585,26.900106353488674,1.5052833557128906,-2.0180679704665145,-1.1967428207397433,-4.616885170174502,2.223399528695019,-2.9068139954571244,0.5133283539776379,-1.1279482521057176,35.94775731011764,-7.1318849017615165,1.7100711747173807,6,0.2398767471313441,2.112675666809075,5.963909149169918,6.92781829833984,0.7482395172119105,3,-0.02230707649643493,-2.204080549733358,29.90316963195801,-1.5281338991254234,30.18926048278809,-1.604031608368016,29.02288627624512,-0.02230707649643493
4751,2012-06-22,28.82922554016113,29.01408576965332,28.64876747131348,28.956865310668945,4150717.0,0.0007639400689078979,2.018153167349482,0.12133783484854867,52.01794223040985,35.141724897907764,0.0644971414507367,1.2707333953531759,4.614061758643405,6.094578794627754,27.965724042370866,0.3653182983398402,-1.9280258648104578,-0.9485033988952658,-4.016058263695069,2.1190514659045405,-2.482280831295167,0.5852740335046356,-1.0928892489166238,21.341498861135953,-25.516341747922233,1.5337774323999027,6,0.21786975860596058,2.0906686782836914,5.702025413513187,6.905811309814457,0.7042255401611364,4,-0.04152673499123394,-1.6206885101097988,28.807218551635746,-2.204080549733358,29.90316963195801,-1.5281338991254234,30.18926048278809,-0.04152673499123394
4752,2012-06-25,28.21302795410156,28.45950698852539,27.680458068847656,28.257041931152344,3370966.0,-0.0213740596396238,2.4705832370335123,0.34482964734012583,45.184369170976055,37.120915973973666,0.6403998579712251,1.6151165896797472,5.086946663209748,6.699069764314263,29.0371864092632,1.148767471313473,-1.889689573616245,-1.3395689964294455,-4.149330464116137,1.4701924712572456,-2.744449730272791,0.06531173741390006,2.3195419311523473,18.6728262963041,-29.732480657482935,1.4048807338433453,6,0.8340673446655309,2.7068662643432617,6.010124206542972,7.249120712280277,0.8098583221435618,0,-0.05553818100790209,2.018153167349482,28.82922554016113,-1.6206885101097988,28.807218551635746,-2.204080549733358,29.90316963195801,-0.05553818100790209
4753,2012-06-26,28.226232528686523,28.380281448364254,27.896127700805664,28.208627700805664,4073014.0,0.00046803110273896387,1.972979936988366,-0.3999826659732733,40.287772213974954,38.915982048674884,0.5559386066553174,1.24417579306499,4.916276695448147,6.671235108608272,31.04879902615461,0.4841537475585902,-1.9215480762683015,-1.0587587356567383,-3.1922232628747267,1.0747057915612501,-2.1254909992657325,0.007973527952255921,2.249295120239257,20.77050552357254,-26.793731399628864,1.0667322636089946,6,0.8208627700805664,2.6936616897582972,5.717430114746094,7.024648666381836,-0.176055908203125,1,-0.031186643398817826,2.4705832370335123,28.21302795410156,2.018153167349482,28.82922554016113,-1.6206885101097988,28.807218551635746,-0.031186643398817826
4754,2012-06-27,28.257041931152344,28.77640724182129,28.019365310668945,28.1294002532959,2944739.0,0.0010915166391585185,-3.3544248248775377,7.250379198266522,40.80529082478375,40.7951973855772,0.5590827627588304,0.9669012058061917,4.711065914794844,6.600245095078208,32.044794031453975,0.7570419311523438,-1.72413096445149,-0.8400091171264634,-2.5879773868350675,0.9079591525821407,-1.7139932519807637,0.03397501772783684,2.1625843261718742,22.316832341009846,-22.328420295558875,0.8739841348543017,6,0.8494720458984375,2.662852287292477,5.682219505310059,6.993839263916016,0.761444091796875,2,-0.018847333225873286,1.972979936988366,28.226232528686523,2.4705832370335123,28.21302795410156,2.018153167349482,28.82922554016113,-0.018847333225873286
4755,2012-06-28,28.39348602294922,28.52552795410156,28.041372299194336,28.041372299194336,2597805.0,0.004828675702478691,-1.7499959373594802,2.7586108994187177,38.743781714636505,41.59862247949768,0.5756321516272322,0.6107988388547696,4.394804777169405,6.42576283074871,32.39706893158047,0.484155654907223,-1.5364408023969247,-0.5442339897155755,-1.868885102768676,0.780417123337525,-1.2065595462421257,0.11809156681097477,1.9713568706054687,53.46529272530945,13.821022513212839,0.6623255565265507,6,0.7130279541015625,2.526408195495602,5.545775413513184,6.857395172119141,1.448062896728512,3,0.043559125653517494,-3.3544248248775377,28.257041931152344,1.972979936988366,28.226232528686523,2.4705832370335123,28.21302795410156,0.043559125653517494
4756,2012-06-29,28.868837356567386,29.163732528686523,28.74119758605957,29.07570457458496,3156262.0,0.01674156294982465,1.2068917424612227,-0.5875011510814648,49.761731416407464,44.01791707809463,0.14290906281679128,0.10622891038184434,3.7752229326265585,5.922341334267156,31.60287750206804,0.7702465057373047,-1.2259503265750382,-0.04687557220458771,-1.3601321141026013,1.2663809696934258,-0.7035038431535945,0.6097526987444191,1.4423178404931605,80.1186375075067,39.87989561443162,0.6566282709490074,6,0.23767662048339488,2.0510568618774343,5.0440158843994105,6.382043838500973,1.958627700805664,4,0.023784148415802786,-1.7499959373594802,28.39348602294922,-3.3544248248775377,28.257041931152344,1.972979936988366,28.226232528686523,0.023784148415802786
4757,2012-07-02,28.71038627624512,28.820423126220703,27.51320457458496,28.37587928771973,2324938.0,-0.005488654716682584,3.7142591828312614,-1.6170130373047908,47.34692734465744,44.74283793105381,0.28202865063569504,0.29542581089329545,3.7968312949566148,6.059808645288218,30.587722122105916,1.3556327819824254,-0.8482731570185749,-0.2152297973632784,-1.5186283911792238,1.088168796452667,-0.8669290942712493,0.4364694995446925,1.5481549782511692,72.53325814235153,29.802876202882132,0.6516992969079726,7,0.2002658843994105,2.1852998733520437,5.1188402175903285,6.540494918823239,1.8133811950683594,0,0.02866784153155555,1.2068917424612227,28.868837356567386,-1.7499959373594802,28.39348602294922,-3.3544248248775377,28.257041931152344,0.02866784153155555
4758,2012-07-03,29.163732528686523,29.485034942626953,28.582746505737305,28.692781448364254,3099690.0,0.015790322292406733,-1.6114647220213418,1.407896087308567,55.95238131365012,46.35467037823638,-0.3711135227032578,-0.15147393802248033,3.2166091922978097,5.584879858696041,29.02832330479555,0.9022884368896484,-0.6036633913314056,0.2290935516357422,-1.0784774547213622,1.5366645579928466,-0.42469195154280825,0.8828790548142926,0.9849952586133135,83.70537247281166,34.94966593286802,0.653785503178552,7,-0.2750873565673828,1.731953620910641,4.502640724182129,6.087148666381836,1.6373233795166016,1,-0.004829500212390925,3.7142591828312614,28.71038627624512,1.2068917424612227,28.868837356567386,-1.7499959373594802,28.39348602294922,-0.004829500212390925
4759,2012-07-05,29.56426048278809,29.85915565490723,29.132923126220703,29.194541931152344,2635974.0,0.013733768601381646,-1.9464385899068053,0.7850466154207554,64.49274861704963,48.28810498294953,-0.9216977545716922,-0.5891403978884959,2.6979124986896785,5.16754984177032,27.95816348541248,0.726232528686527,-0.3290969215263182,0.6340229034423857,-0.6639341347248191,1.9319799416095904,-0.014955615641216724,1.283001422525988,0.4790463760031507,87.42961118871115,32.24832807427577,0.6489785190836018,7,-0.8780803680419957,0.8274641036987269,4.1406249999999964,5.68662071228027,1.8265838623046804,3,-0.05121331761997461,-1.6114647220213418,29.163732528686523,3.7142591828312614,28.71038627624512,1.2068917424612227,28.868837356567386,-0.05121331761997461
4760,2012-07-06,28.72359275817871,29.242958068847656,28.52552795410156,29.1373233795166,2742304.0,-0.028435269845454192,1.2957763671875113,-1.119042091632736,50.25567311320399,48.09229730325999,-0.10520305478356207,0.1920437999922271,3.366773980482712,5.973706484974066,27.475202251532256,1.0387325286865305,-0.3296210680259044,-0.16263084411621165,-1.4235797757771493,1.098318087544726,-0.7931053099466787,0.4678436217142554,1.2185100092442767,51.5947750891496,-5.062458251896977,0.6304744658304687,7,-0.03741264343261719,1.0717420578002965,4.9548845291137695,6.500880241394043,2.8829212188720703,4,0.010266587026671381,-1.9464385899068053,29.56426048278809,-1.6114647220213418,29.163732528686523,3.7142591828312614,28.71038627624512,0.010266587026671381
4761,2012-07-09,28.283451080322266,28.71919059753418,28.11179542541504,28.600351333618164,3174438.0,-0.015323350444422346,1.1904738976265568,0.7659579372470195,43.97418803700441,47.9578327328187,0.2786857546182233,0.5249464940306368,3.6622094692236793,6.372491748325885,26.820905955103804,0.6117973327636719,-0.33801696235296674,-0.5176053047180176,-1.692739811395228,0.6575292019591927,-1.1051725580566227,0.06996194862058758,1.5757045745849645,32.833016519316935,-20.032667975175862,0.5875672533386052,7,0.4027290344238281,0.8648767471313477,4.886662483215332,6.368836402893066,2.702463150024414,0,0.0550886748201489,1.2957763671875113,28.72359275817871,-1.9464385899068053,29.56426048278809,-1.6114647220213418,29.163732528686523,0.0550886748201489
4762,2012-07-10,27.988555908203125,28.943662643432614,27.75968360900879,28.45510673522949,5269677.0,-0.010426421135160124,-1.5619060786591668,1.472232420687693,29.096991663094656,46.71441267160977,0.6016622354459749,0.7885125943369715,3.8098193472293005,6.615673322754603,26.469176602025335,1.1839790344238246,-0.3505193861969076,-0.7669458389282227,-1.995415349116179,0.4615236712597337,-1.3811805940222008,-0.15271108383424448,1.7767617034912142,10.901421604610748,-35.91619741530503,0.6142347550939791,7,0.6976242065429688,1.0343313217163086,4.244057655334473,5.816460609436035,3.1426067352294886,1,0.10143106912986077,1.1904738976265568,28.283451080322266,1.2957763671875113,28.72359275817871,-1.9464385899068053,29.56426048278809,0.10143106912986077
4763,2012-07-11,27.913732528686523,28.164613723754886,27.706865310668945,27.944541931152344,2330163.0,-0.002673356201799315,-1.0594072999841408,0.06603654024619134,30.313589507808572,45.54866808083476,0.7012385185692622,0.8153575623797273,3.743099998519046,6.628476023433784,25.92084553294579,0.45774841308594105,-0.4219254351078092,-0.7847709655761719,-2.0598834266727124,0.49034149552036865,-1.4223271961244421,-0.1472147350279016,1.761500561523441,9.611492174899402,-31.78894182022872,0.6375562305482704,7,0.7724475860595703,1.1091547012329102,3.814920425415039,5.387323379516602,3.494718551635742,2,0.09350361654231176,-1.5619060786591668,27.988555908203125,1.1904738976265568,28.283451080322266,1.2957763671875113,28.72359275817871,0.09350361654231176
4764,2012-07-12,27.8125,28.02376747131348,27.09947204589844,27.60563468933105,3456621.0,-0.0036266210039266333,1.937067217799456,-6.714356466291207,37.74403521693087,45.43758513664524,0.8188971391936484,0.9160663142968701,3.6815260947960695,6.671389008908108,25.352615429086445,0.9242954254150391,-0.3845029063699492,-0.8558538436889656,-2.186449928946754,0.4747422415688227,-1.5211518863178597,-0.19055580106007142,1.7762519495849638,33.26487536972628,-8.460722111833306,0.6652980426288939,7,0.6668138504028356,1.0035209655761719,3.5926494598388636,5.16505241394043,3.547534942626953,3,0.10745369557584272,-1.0594072999841408,27.913732528686523,-1.5619060786591668,27.988555908203125,1.1904738976265568,28.283451080322266,0.10745369557584272
4765,2012-07-13,28.477113723754886,28.521127700805664,27.90052795410156,27.957746505737305,2705952.0,0.023896223775456527,1.0434793531166706,2.5106539919046,46.25469258972533,45.04791415590278,0.18706544405289804,0.320945018641968,2.8371883054235916,5.958053427167616,24.213710858120688,0.7086277008056641,-0.2875409784206191,-0.2249109268188434,-1.4961371148071976,1.0463152611695108,-0.8605240208130205,0.4107021671753337,0.9622814316088864,74.70169730278748,29.14195293585638,0.6356130939941772,7,0.0022001266479492188,0.3389072418212855,2.9280357360839773,4.500438690185543,2.5308094024658168,4,0.10231832655524076,1.937067217799456,27.8125,-1.0594072999841408,27.913732528686523,-1.5619060786591668,27.988555908203125,0.10231832655524076
4766,2012-07-16,27.96654891967773,28.38468360900879,27.84771156311035,28.29225349426269,1600851.0,-0.017928951965776485,1.1034432519061432,-0.6271180838639977,47.31800782187187,45.04470087559327,0.6215426716959485,0.8161574782190577,3.18733676376846,6.417065317669486,23.102332263485554,0.6294021606445348,-0.20508592818947946,-0.6991641044616728,-2.012299727356176,0.6139715184328303,-1.3557319159089225,-0.042596293014423026,1.3324508491181213,47.01666275376523,-1.8637873265841165,0.656567811447251,7,0.5127649307251048,0.849472045898441,3.438600540161133,5.011003494262699,2.790493011474613,0,0.130154244909779,1.0434793531166706,28.477113723754886,1.937067217799456,27.8125,-1.0594072999841408,27.913732528686523,0.130154244909779
4767,2012-07-17,28.16021156311035,28.345069885253906,27.601232528686523,28.15140724182129,2787517.0,0.0069247959048803764,2.930230683180989,-0.027031616919356065,49.30875796903371,44.306520503969224,0.3817786642723391,0.5845203173396492,2.8567480884491943,6.168727765676522,22.53436422962333,0.7438373565673828,-0.10881962098581965,-0.46236772537231374,-1.7827578703946685,0.858022419650041,-1.1225627978834893,0.19782734713886185,1.0068165423116575,74.61297069726312,21.260700879503062,0.6601950725111768,7,0.319102287292484,0.6558094024658203,3.199823379516598,4.817340850830078,2.5704231262206996,1,0.1003438010720763,1.1034432519061432,27.96654891967773,1.0434793531166706,28.477113723754886,1.937067217799456,27.8125,0.1003438010720763
4768,2012-07-18,28.38908576965332,29.119718551635746,27.82130241394043,28.03697204589844,8881702.0,0.008127574113924396,-2.314598726734924,39.99328422876909,51.32744822148513,42.84370934890649,0.03516283311282109,0.2254242262641455,2.4785815411148384,5.874147770249678,22.907678108787906,1.298416137695316,-0.1391072803909168,-0.1434847831726067,-1.2407820322012242,0.9538124658560108,-0.6921334076869172,0.4051638413417038,-1.2896137237548793,63.834473669054795,6.285590386912553,0.548648624514309,7,-0.21787071228027344,0.42693519592285156,2.4790916442871094,4.553256988525391,1.9982376098632812,2,0.09658912217280524,2.930230683180989,28.16021156311035,1.1034432519061432,27.96654891967773,1.0434793531166706,28.477113723754886,0.09658912217280524
4769,2012-07-19,28.74119758605957,29.09771156311035,28.01056289672852,28.32746505737305,2928154.0,0.012403069942556577,-1.0756284925101718,1.174996885308952,53.35029729820127,43.187556480572866,-0.4983893979311773,-0.22999501460969896,1.9937989796415714,5.456234835369656,23.301166333859303,1.0871486663818324,-0.13182647385287183,0.2667256355285659,-0.629672467049712,1.1631237381068438,-0.18147341576057485,0.7149246868177066,-1.6013206100463826,75.0724761469317,16.304502590916044,0.44819905128913917,7,-0.6316022872924769,0.07482337951660156,1.793574333190918,4.201145172119141,1.377639770507816,3,0.09280244799390003,-2.314598726734924,28.38908576965332,2.930230683180989,28.16021156311035,1.1034432519061432,27.96654891967773,0.09280244799390003
4770,2012-07-20,28.164613723754886,28.877641677856445,27.948944091796875,28.41109275817871,3634291.0,-0.020061233028937697,-1.7402552817892236,-0.5957448770255596,43.34444707226047,43.11758526226799,-0.010544055581011236,0.3119731218698689,2.435229437750568,5.958639500006509,23.189179381608376,0.9286975860595703,-0.24521753284632553,-0.2777279853820751,-1.1699646985882488,0.6145087278240986,-0.723846341985162,0.16839037122101175,-0.9851399162292473,37.10150680044832,-18.182295732461846,0.44611835660308724,7,-0.05501842498779297,0.6514072418212855,1.978432655334469,4.777729034423825,2.042251586914059,4,0.11345517642150194,-1.0756284925101718,28.74119758605957,-2.314598726734924,28.38908576965332,2.930230683180989,28.16021156311035,0.11345517642150194
4771,2012-07-23,27.632041931152344,27.878520965576172,27.081865310668945,27.46919059753418,3631338.0,-0.018909252504796692,1.429534105219685,-0.6607106928946282,40.481755054310085,44.38255897240303,0.4692552046425682,0.790801014691624,2.8231051819291224,6.4161337639500005,23.23118621818142,1.082748413085941,-0.47895094996257015,-0.7504405975341797,-1.692627792665153,0.19174659759679358,-1.2215341950996645,-0.27934699996869483,1.487676620483402,26.997852908307717,-25.02567979391812,0.4710935975654866,7,0.46875,1.175175666809082,2.366858959197998,5.294896125793457,2.4119720458984375,0,0.12217270093464916,-1.7402552817892236,28.164613723754886,-1.0756284925101718,28.74119758605957,-2.314598726734924,28.38908576965332,0.12217270093464916
4772,2012-07-24,26.646127700805664,27.72447204589844,26.48327445983887,27.70246505737305,3850358.0,-0.03568010763747287,1.256002329689135,-6.486513392909451,29.68751442702778,44.3129950745385,1.3909988171737133,1.7426549736395103,3.645768794438194,7.310987721400529,22.855292271886057,1.2411975860595703,-0.5821153737699518,-1.6580098152160652,-2.8788903249902056,-0.43712930544192474,-2.2684500701031354,-1.047569560328995,2.4328337860107467,6.177003391556856,-40.11066414799553,0.6104402548870704,7,1.1553688049316442,1.8617944717407227,3.3527731895446777,6.280810356140137,3.776407241821289,1,0.15427811036957473,1.429534105219685,27.632041931152344,-1.7402552817892236,28.164613723754886,-1.0756284925101718,28.74119758605957,0.15427811036957473
4773,2012-07-25,27.345951080322266,28.03697204589844,26.694541931152344,26.79577445983887,5513008.0,0.02626360525531224,-2.5672489426027907,-0.520834198528411,32.92683821942694,43.77775096370473,0.6729317708461338,1.026110974934376,2.805339337302307,6.514604843453604,22.332248061266323,1.390844345092777,-0.5956046701281004,-0.9141723632812493,-2.2081597607660726,0.379815034203574,-1.5611660620236592,-0.2671786645388394,1.6291829254150443,32.9966484718227,-7.752780877944453,0.6469936987424114,7,0.4555454254150426,1.161971092224121,2.652949810028076,5.068221092224121,2.4207744598388636,2,0.12377275155166756,1.256002329689135,26.646127700805664,1.429534105219685,27.632041931152344,-1.7402552817892236,28.164613723754886,0.12377275155166756
4774,2012-07-26,27.72447204589844,28.26584434509277,26.782569885253906,27.002641677856445,5836995.0,0.01384193822567581,-1.553025316434912,1.311997531643171,41.72136741168418,43.2740481661446,0.3135880207015056,0.6383753073322467,2.3048806940086664,6.058384963096312,22.101040936954604,1.4832744598388636,-0.4875975591890658,-0.5090229034423785,-1.8250094229738636,0.8069636160891065,-1.167016163208121,0.14897035632336397,1.1509875780029297,51.838230022511944,11.945926794350335,0.6579932597657432,7,0.07702445983886719,0.6712150573730433,2.259022712707516,4.689700126647946,2.5484142303466797,3,0.09604696274142777,-2.5672489426027907,27.345951080322266,1.256002329689135,26.646127700805664,1.429534105219685,27.632041931152344,0.09604696274142777
4775,2012-07-27,29.630281448364254,29.74031639099121,28.054576873779297,28.09859275817871,5521869.0,0.06874105300583211,-1.0815190767781442,2.1219510261674532,58.978866836836,44.569699167807286,-1.5773136346302792,-1.2332552785692563,0.29534627570696514,4.108783424220153,21.338506172725495,2.01584434509277,-0.33396414170132616,1.3349467277526834,-0.12144244103350132,2.791335896538868,0.6067521433595928,2.063141312145774,-3.1470069885253835,96.62162953523824,53.529831000793685,0.7281945843930919,7,-1.5184860229492152,-1.2566013336181605,0.35321331024170277,2.7244729995727575,-0.013204574584957385,4,0.016488399175502932,-1.553025316434912,27.72447204589844,-2.5672489426027907,27.345951080322266,1.256002329689135,26.646127700805664,0.016488399175502932
4776,2012-07-30,29.555458068847656,30.09683036804199,29.48063468933105,29.70070457458496,2866128.0,-0.002525233506370461,-3.1791098836418605,-0.09482769355678278,60.76179397293006,45.842258723795766,-1.4006995971542722,-1.1640352033734231,0.2848623033491009,4.137459141218052,21.091165995713872,0.6161956787109375,-0.22582734029112572,1.225792312622069,-0.31730865833792166,2.7688932835820594,0.4542418271420736,1.9973427981020642,-3.0070427703857376,85.01829463976563,36.290894202855256,0.7715504854799953,7,-1.2654056549072266,-1.2654056549072266,0.4280366897583008,2.7992963790893555,-0.09683036804199219,0,0.022040167345871442,-1.0815190767781442,29.630281448364254,-1.553025316434912,27.72447204589844,-2.5672489426027907,27.345951080322266,0.022040167345871442
4777,2012-07-31,29.533451080322266,29.92077445983887,29.21214866638184,29.559858322143555,2996086.0,-0.0007445998121269337,-1.1184245413465463,0.1818098252156899,61.20584657684208,46.939858541057646,-1.3001366541985746,-1.1354181420742897,0.22522304055142328,4.094590295820012,20.117916603531842,0.7086257934570312,-0.20181179437897256,1.1626320838928237,-0.4648161667068642,2.7900803344925116,0.3489079585929815,1.9763562091926659,-2.843099179077143,83.44116619827913,28.536269197997996,0.813724125299844,7,-1.243398666381836,-1.243398666381836,0.4500436782836914,2.821303367614746,1.1311626434326207,1,0.017287613809166213,-3.1791098836418605,29.555458068847656,-1.0815190767781442,29.630281448364254,-1.553025316434912,27.72447204589844,0.017287613809166213
4778,2012-08-01,29.02288627624512,29.70510673522949,28.75,29.617076873779297,3402093.0,-0.01728767839181944,1.4799904911188673,22.501047309497878,57.9250627607434,47.448165814673445,-0.771325721046825,-0.6703135356526033,0.6038159267499914,4.526039707641015,19.87053710822333,0.9551067352294886,-0.154515140760072,0.6591095924377477,-0.9550566465869181,2.2732758314624135,-0.147973527074587,1.4661927119500824,-2.1962752363281233,67.5962677835924,9.542861899077622,0.807083119512333,8,-0.732833862304691,-0.732833862304691,0.9606084823608363,3.331868171691891,2.8345069885253906,2,0.04822568827440943,-1.1184245413465463,29.533451080322266,-3.1791098836418605,29.555458068847656,-1.0815190767781442,29.630281448364254,0.04822568827440943
4779,2012-08-02,28.0501766204834,29.07130241394043,27.52640724182129,28.71919059753418,3434128.0,-0.033515262627682674,1.25000416682871,1.1259248797054575,47.31301623824672,47.889117944227465,0.10399002424672688,0.19304636211522563,1.429110799269118,5.418937318510061,20.271626520661357,1.5448951721191406,-0.15335967414270613,-0.2378958702087388,-1.754043427617983,1.2782516872005054,-0.9959696489133627,0.5201779084958851,-1.0927568074414005,20.37677662168442,-34.10134210281936,0.7580737787046227,8,0.23987579345703125,0.23987579345703125,1.9333181381225586,4.304577827453613,3.4727096557617223,3,0.06119565459078924,1.4799904911188673,29.02288627624512,-1.1184245413465463,29.533451080322266,-3.1791098836418605,29.555458068847656,0.06119565459078924
4780,2012-08-03,29.01848602294922,29.238555908203125,28.49031639099121,28.76320457458496,2584400.0,0.03452061694894004,1.1519030392127285,-0.38157864726476526,56.25982641494703,49.642236984298236,-0.8163030043094786,-0.7926786640908361,0.3142206513153596,4.358488450412345,20.236105696013478,1.1883792877197266,-0.15770607091652522,0.715668869018554,-0.8238675716751267,2.2552053097122347,-0.05409935132828636,1.4854370893653943,-1.9354897877072226,58.047983069687724,2.517561328278667,0.769768220346841,8,-0.7284336090087891,-0.7284336090087891,0.994718074798584,3.336268424987793,3.270244598388672,4,0.04322762573842964,1.25000416682871,28.0501766204834,1.4799904911188673,29.02288627624512,-1.1184245413465463,29.533451080322266,0.04322762573842964
4781,2012-08-06,29.84154891967773,30.01320457458496,28.91725349426269,29.185739517211914,2297674.0,0.028363398975315146,1.19383116945099,2.5689661613406813,59.30799194543847,52.933401153010536,-1.444937846830463,-1.5737128035931924,-0.6325635356959758,3.4387736979352646,19.684107677105896,1.0959510803222692,-0.18174443885442315,1.4608268737792933,-0.2252933133787991,3.1469470609373857,0.6177667802002489,2.3038869673583378,-2.637999319123736,93.09732029041294,38.32915065536288,0.8430600935790459,8,-1.4458627700805629,-1.5514965057373011,0.1716551780700719,2.513205528259281,2.7156677246093786,0,-0.007522131190395909,1.1519030392127285,29.01848602294922,1.25000416682871,28.0501766204834,1.4799904911188673,29.02288627624512,-0.007522131190395909
4782,2012-08-07,30.82746505737305,31.073944091796875,29.907569885253906,29.942781448364254,3878531.0,0.03303837010434796,-1.4423955219260671,1.3489950062966796,62.45503557696412,56.21431197051467,-1.9839947692996134,-2.462282523862079,-1.7127209467978766,2.358216648180207,18.749958745472018,1.2323951721191442,-0.06807706988375983,2.3047975540161154,0.3082719965270968,4.301323111505134,1.3065347752716079,3.303060332760623,-3.5081842261195355,93.05210784701163,37.801920481756426,0.9982627787445085,8,-1.8992080688476598,-2.0488557815551793,-0.8142609596252477,1.4744729995727504,2.6056327819824183,1,-0.04440317599970811,1.19383116945099,29.84154891967773,1.1519030392127285,29.01848602294922,1.25000416682871,28.0501766204834,-0.04440317599970811
4783,2012-08-08,30.52376747131348,31.0123233795166,30.378520965576172,30.554576873779297,2994496.0,-0.009851526406545519,-2.945207919028821,-0.03482533433657233,59.15047398237231,58.1508793672578,-1.3210406505053243,-2.058565588527202,-1.5365476398483793,2.5737529834914916,17.732406124843173,0.6338024139404297,0.11642116379418255,1.8705982208251974,-0.29258793275277384,4.033784374403169,0.7890051440362136,2.9521912976141813,-2.979206844427363,84.49130639792561,30.437007248086424,1.0815930767889852,8,-1.223591804504398,-1.745158195495609,-0.6205983161926305,1.7539625167846644,3.8424282073974645,2,0.004614314159409494,-1.4423955219260671,30.82746505737305,1.19383116945099,29.84154891967773,1.1519030392127285,29.01848602294922,0.004614314159409494
4784,2012-08-09,30.801055908203125,30.88468360900879,30.40493011474609,30.52376747131348,1888486.0,0.00908434508126299,1.158408025091298,-9.000123816010333,63.96269919691914,58.70463851837815,-1.2471747256659107,-2.213991612889455,-1.8903957626509467,2.2151348137525417,16.287338046231415,0.47975349426269887,0.4973203119238718,1.9984588623046875,-0.3270132267785435,4.3239309513879185,0.8357228177630738,3.1611949068463012,-3.044732273422362,89.43778999162093,31.86600465538045,1.162736044541615,8,-1.500880241394043,-2.022446632385254,-0.9088902473449707,1.2147893905639648,2.667255401611321,3,0.03429549167780488,-2.945207919028821,30.52376747131348,-1.4423955219260671,30.82746505737305,1.19383116945099,29.84154891967773,0.03429549167780488
4785,2012-08-10,31.39084434509277,31.39084434509277,30.58978843688965,30.66021156311035,2277226.0,0.019148318766973427,1.1927729714772137,2.634919761451125,69.78684532404945,59.70742200183586,-1.7444073298068368,-2.7134165596809545,-2.5374216509864986,1.5567406073496848,15.441934404326785,0.8010559082031214,0.8553222146091919,2.4425607681274393,-0.1471248644240113,5.03224640067889,1.147717951851714,3.7374035844031646,-3.4354634828910413,100.0,36.96791022515765,1.2948428162757253,8,-1.9322185516357386,-2.4537849426269496,-1.8518919944763148,0.62500095367432,1.9014110565185582,4,0.0042063835461307875,1.158408025091298,30.801055908203125,-2.945207919028821,30.52376747131348,-1.4423955219260671,30.82746505737305,0.0042063835461307875
4786,2012-08-13,31.60651397705078,31.628520965576172,31.20158576965332,31.320423126220703,1980502.0,0.006870462915462339,1.5866643554631075,0.39156585617994144,78.4165406281189,61.619721340866604,-1.8310977092253324,-2.785206074265737,-2.735786311056799,1.2657841679093664,14.582451661956842,0.42693519592285156,1.1456509449732195,2.4762321472167983,-0.32585951889076625,5.278323813324363,1.075186314163016,3.8772779802705806,-3.37629603621777,98.72123102294869,27.320158846396012,1.4010458330537818,8,-2.029049873352051,-2.5506162643432617,-2.3657565116882324,0.4093313217163086,1.8794021606445241,0,0.021584684878011462,1.1927729714772137,31.39084434509277,1.158408025091298,30.801055908203125,-2.945207919028821,30.52376747131348,0.021584684878011462
4787,2012-08-14,30.98591423034668,31.756162643432614,30.871479034423828,31.75176048278809,2673008.0,-0.019635184922788818,1.2840843059043798,-2.6769337440164396,71.043247850619,63.0772974619639,-1.0982966958244198,-2.0470087328838744,-2.0790537025638685,1.8146654480932156,13.398715202528477,0.8846836090087855,1.1498211795807123,1.7143472671508775,-1.165666059035388,4.594360593337139,0.27434060405774474,3.1543539302440102,-2.4158659870393535,44.08935026672456,-30.840729271662333,1.4400066630931312,8,-1.3446292877197266,-1.8661956787109375,-2.068660259246826,1.0299310684204102,1.6373233795166016,1,0.05071021633441242,1.5866643554631075,31.60651397705078,1.1927729714772137,31.39084434509277,1.158408025091298,30.801055908203125,0.05071021633441242
4788,2012-08-15,31.131162643432614,31.29401397705078,30.77464866638184,31.021127700805664,2930426.0,0.004687562613327145,1.383844308651254,-0.1436775883882355,70.2405837707436,65.62480496557467,-1.0203352149697302,-2.0830960282631104,-2.2009189570430756,1.5942309023454406,12.953290181088667,0.5193653106689418,1.1542748481604477,1.7224918365478494,-1.2405129812258444,4.68549665432154,0.2409894276610025,3.2039942454346964,-2.1787806721102534,53.74593293668438,-23.10935302348618,1.4815024088868456,8,-1.0079231262206996,-2.0114440917968714,-2.27662897109985,0.70422458648682,0.6866188049316406,2,0.07394311681476728,1.2840843059043798,30.98591423034668,1.5866643554631075,31.60651397705078,1.1927729714772137,31.39084434509277,0.07394311681476728
4789,2012-08-16,31.408451080322266,31.59330940246582,31.01672554016113,31.183979034423828,3178074.0,0.008907101866564737,-1.0629892242702874,2.040006933610744,63.099870753941,66.38480989212955,-0.8617811285506463,-2.2665206169815235,-2.4726876291929756,1.232274590248437,12.576427936197732,0.576583862304691,1.1701237990671771,1.8664175987243645,-1.2080965501279124,4.940931747576641,0.3291605242982243,3.4036746731505048,-2.1196154283466733,70.18867862819637,-3.9941923415431546,1.5372570744261385,8,-1.071743011474613,-2.2887325286865234,-2.553917407989502,0.42693614959716797,0.49295616149902344,3,0.09417034258788193,1.383844308651254,31.131162643432614,1.2840843059043798,30.98591423034668,1.5866643554631075,31.60651397705078,0.09417034258788193
4790,2012-08-17,31.360034942626953,31.75176048278809,31.24119758605957,31.53169059753418,2836819.0,-0.0015415003296882501,-1.4946250588284806,-0.7647083814832438,63.346343219492596,66.83351558924669,-0.49873357655623707,-2.072705818276539,-2.417639685289437,1.1901028861514575,12.179358287881893,0.5105628967285192,1.2592000376660515,1.6582304000854506,-1.44685321534255,4.763314015513455,0.10568859237145034,3.210772207799451,-1.7751200516765167,59.64115539180257,-12.627022497630549,1.5525418077140014,8,-0.5281686782836914,-2.240316390991211,-2.712367534637451,0.26848602294921875,-0.6117954254150391,4,0.06722812557589863,-1.0629892242702874,31.408451080322266,1.383844308651254,31.131162643432614,1.2840843059043798,30.98591423034668,0.06722812557589863
4791,2012-08-20,31.007923126220703,31.364437103271484,30.880281448364254,31.35563468933105,2968368.0,-0.011228042859341092,1.6506100840073081,2.0256341878062396,60.397266589806094,66.60487459067356,0.04048515950385223,-1.5333283777026026,-2.0751955447976798,1.4627855263713059,10.975201076659372,0.4841556549072301,1.5357402958387993,1.1373245239257805,-1.8591483157296054,4.1337973635811665,-0.3609118959019142,2.6355609437534753,-1.162458504972406,23.766799586471528,-45.14291080781705,1.4982364198276932,8,0.059418678283691406,-1.888204574584961,-2.360255718231201,0.6205978393554688,-0.6426067352294922,0,0.07366930916630676,-1.4946250588284806,31.360034942626953,-1.0629892242702874,31.408451080322266,1.383844308651254,31.131162643432614,0.07366930916630676
4792,2012-08-21,30.757041931152344,31.2455997467041,30.66901397705078,31.056337356567386,2142269.0,-0.008090873872691251,-1.4259352141272204,0.8607577577742496,62.693300534287495,66.9985219853308,0.3132699889793962,-1.0104848176163728,-1.8020492621435444,1.6320425926122653,9.227256589708135,0.5765857696533203,1.6654245059394377,0.6808976173400865,-1.922465527942535,3.2842607626227114,-0.6207839553012242,1.9825791899813971,-0.6822935472419296,8.130061250266413,-58.42818304975389,1.3016815726413122,8,0.32350444793700817,-1.6373233795166016,-2.109374523162842,0.8714790344238281,-0.2200698852539027,1,0.08872355841798352,1.6506100840073081,31.007923126220703,-1.4946250588284806,31.360034942626953,-1.0629892242702874,31.408451080322266,0.08872355841798352
4793,2012-08-22,30.73063468933105,30.82306289672852,30.28609275817871,30.70422554016113,1820781.0,-0.0008585754729081296,4.0833664367480935,-0.0882377307748672,72.7748624917754,67.97765124031483,0.4158369703004041,-0.7562789566806138,-1.7581909462377574,1.573243182587607,7.725972193387253,0.5369701385498082,1.7069640726915765,0.4852561950683558,-1.7902297249205823,2.760742115057294,-0.6524867649261132,1.6229991550628249,-0.45411659427797346,30.33033501988433,-40.3317044579418,1.1377429599944697,8,0.2904930114746129,-1.610916137695309,-2.082967281341549,0.8076572418212926,-0.3125,2,0.06158684777146162,-1.4259352141272204,30.757041931152344,1.6506100840073081,31.007923126220703,-1.4946250588284806,31.360034942626953,0.06158684777146162
4794,2012-08-23,30.3873233795166,30.84066963195801,30.33890724182129,30.686620712280273,1578358.0,-0.011171630956702594,-1.5333243454060637,-11.333092589917666,63.012535216426215,67.22495011724558,0.7758806378540406,-0.21422841920598756,-1.38048367768927,1.820615332480081,6.4007288457429645,0.5017623901367223,1.6222148104465717,0.008802318572996626,-1.9327305530529841,1.9503351901989774,-0.9619641172399938,0.979568754385987,1.368839263916012,6.906792012826102,-62.65126494480056,0.9707664358129897,8,0.6338043212890625,-1.2676048278808594,-1.8937053680419922,0.6712150573730469,0.9242973327636719,3,0.047074171389899,4.0833664367480935,30.73063468933105,-1.4259352141272204,30.757041931152344,1.6506100840073081,31.007923126220703,0.047074171389899
4795,2012-08-24,30.118837356567386,30.34771156311035,29.749120712280273,30.25968360900879,2655059.0,-0.00883546140592939,2.777764402821581,0.4705897347659168,52.9466729202991,64.39496481637673,0.9442560176241663,0.09774720409075144,-1.0602893442386367,1.9933677899976097,6.69838607963703,0.6382026672363281,1.5927031937270648,-0.2841114997863734,-2.1981043364794353,1.6298813369066885,-1.2411079181329043,0.6728849185601575,1.6089801788330007,22.88818749992642,-41.887426660983394,0.9569964183465306,8,0.633804321289059,-0.9991188049316442,-1.6560292243957555,0.8692798614501918,1.426055908203125,4,0.05918455165286174,-1.5333243454060637,30.3873233795166,4.0833664367480935,30.73063468933105,-1.4259352141272204,30.757041931152344,0.05918455165286174
4796,2012-08-27,30.206865310668945,30.448944091796875,29.933979034423828,30.27288627624512,1994362.0,0.0029226876542218783,1.463142721599825,0.4687449217269207,41.84970449595976,61.15123777697013,0.7116459281715777,0.06432104025109453,-1.1231821973762308,1.8156821119768765,7.27477764852309,0.5149650573730469,1.4896631958792241,-0.2286539077758789,-2.103697334758131,1.646389519206373,-1.166175621267005,0.7088678057152471,1.4418043518066384,30.588106338884458,-29.346224210202024,0.9375217134911253,8,0.5435752868652344,-1.0871467590332031,-1.7440571784973145,0.6448078155517578,1.0123252868652344,0,0.017922224003553255,2.777764402821581,30.118837356567386,-1.5333243454060637,30.3873233795166,4.0833664367480935,30.73063468933105,0.017922224003553255
4797,2012-08-28,30.04401397705078,30.3125,29.89876747131348,30.09683036804199,2129091.0,-0.005391202693271424,-1.4102603990155465,0.799994221991005,43.45738844897891,58.17532718566294,0.8122553150477927,0.28183341265713224,-0.9472117715821007,1.8855426808056457,7.671042462090308,0.4137325286865199,1.2598248772351894,-0.41703338623046804,-2.2538789664648746,1.419812194003935,-1.3354561763476696,0.5013894038867335,1.5286737274169901,27.01603743582745,-28.5804978215505,0.9184227901172022,8,0.7064266204833984,-0.9242954254150391,-1.5900092124938965,0.7900533676147461,2.156688690185547,1,0.010694390376261298,1.463142721599825,30.206865310668945,2.777764402821581,30.118837356567386,-1.5333243454060637,30.3873233795166,0.010694390376261298
4798,2012-08-29,30.422534942626953,30.48415565490723,30.02200698852539,30.127641677856445,1575859.0,0.012598881290140085,1.2105253554599449,-5.583366436748777,44.976641664709156,56.16163506463719,0.36056150923147,0.014279117779317119,-1.3455461906725823,1.4331385735293551,7.626615956229559,0.4621486663818395,0.9319506786368628,-0.10849485397339009,-1.816786279964255,1.5997965720174747,-0.9626405669688225,0.7456508590220423,1.077210082153318,61.69345397231434,9.948921484961517,0.8541457129954328,8,0.32790565490722656,-1.1971826553344727,-2.2678256034851074,0.11223697662353516,2.0158462524414062,2,0.0037615900018621584,-1.4102603990155465,30.04401397705078,1.463142721599825,30.206865310668945,2.777764402821581,30.118837356567386,0.0037615900018621584
4799,2012-08-30,29.76672554016113,30.3080997467041,29.66989326477051,30.158451080322266,1592218.0,-0.02155669814177541,-1.1804485310169475,-1.3283638080577578,28.817478852455267,52.325094579410816,0.8481990270933011,0.8488001864230164,-0.7083563404891855,2.0261732380105535,6.806466768197028,0.7526416778564418,0.7003815997231868,-0.8501317024230985,-2.159525663228525,0.4592622583823278,-1.50482868282581,-0.19543472202038714,1.6629945121191412,11.89202357416499,-32.354400393050916,0.6546969804027128,8,0.7504396438598668,-0.49735927581786754,-1.6120162010192836,0.768046379089359,2.1830978393554723,3,0.021883802714243616,1.2105253554599449,30.422534942626953,-1.4102603990155465,30.04401397705078,1.463142721599825,30.206865310668945,0.021883802714243616
4800,2012-08-31,30.27288627624512,30.435739517211914,29.59947204589844,30.039613723754886,2727082.0,0.017004246416055357,1.9921246408659055,-0.5954999829581642,33.831369231815216,49.37332820630073,0.19177610831690473,0.4652901061496806,-1.1923077072567168,1.4466126036625582,6.047723252180916,0.836267471313473,0.4715273455070452,-0.4066909790039013,-1.495271325091931,0.6818893670841284,-0.9509811520479161,0.13759919404011356,1.0512441687845637,76.11921634912868,37.16220935984592,0.5442901730440151,8,0.1496496200561488,-0.6316013336181676,-2.174294471740726,0.10783481597900035,0.2948951721191335,4,0.034312368716894914,-1.1804485310169475,29.76672554016113,1.2105253554599449,30.422534942626953,-1.4102603990155465,30.04401397705078,0.034312368716894914
4801,2012-09-04,29.617076873779297,30.3080997467041,29.35739326477051,30.17165565490723,3358698.0,-0.021663259871604335,1.2978717519033824,-2.3773854883812353,33.54497917399428,46.13462583293481,0.7035298106753807,1.1630505799120883,-0.5221610485044863,2.008580649322017,6.069179261703943,0.9507064819335902,0.2927827093783897,-1.051276779174806,-2.1801215768056785,0.07756801845606631,-1.6156991779902405,-0.4868543803593717,1.5690808993198893,23.046882934855155,-14.630504401517634,0.5644223988154354,9,0.4819545745849645,0.02420806884765625,-1.3743391036987305,0.7636442184448242,-0.21126747131347656,1,0.0650913795175363,1.9921246408659055,30.27288627624512,-1.1804485310169475,29.76672554016113,1.2105253554599449,30.422534942626953,0.0650913795175363
4802,2012-09-05,29.458627700805664,29.85475349426269,29.34859275817871,29.70070457458496,2006176.0,-0.005349926113535908,-1.1904761904761751,0.43650583472910276,29.957789512563593,41.37717327968905,0.7358080105210796,1.2792812552463104,-0.331055280150899,2.08452665292333,6.483218132606875,0.5061607360839808,0.09642153394128883,-1.1412840843200698,-2.38921415120814,0.10664598256800062,-1.7652491177641032,-0.5173190508760364,1.5446536214606539,9.689902949801938,-24.88275040408425,0.6239650334440348,9,0.6360034942626953,0.18265724182128906,-1.1685752868652344,0.922093391418457,-0.030811309814453125,2,0.059763914144594255,1.2978717519033824,29.617076873779297,1.9921246408659055,30.27288627624512,-1.1804485310169475,29.76672554016113,0.059763914144594255
4803,2012-09-06,30.664613723754886,30.81426048278809,29.71830940246582,29.832746505737305,2003677.0,0.04093829608078581,-1.066386877982651,-3.4363762429285196,42.70923341931789,39.12125085778812,-0.5369991457650798,0.08894854455893508,-1.4901234245474235,0.7965904002824011,6.693020969354565,1.3556327819824254,-0.03701929485993816,0.05765962600708363,-1.1900508158782088,1.305370067892376,-0.5661955949355644,0.6815148469497316,-1.3160209655761754,89.78985778832742,57.255321686915224,0.6238552209426468,9,-0.5831871032714879,-1.0233287811279332,-2.3745613098144567,-0.28389263153076527,-1.364437103271488,3,0.05009321028203528,-1.1904761904761751,29.458627700805664,1.2978717519033824,29.617076873779297,1.9921246408659055,30.27288627624512,0.05009321028203528
4804,2012-09-07,31.85739326477051,32.08186721801758,30.695423126220703,30.695423126220703,2848634.0,0.03889758898517015,-1.3863678519780633,1.3968216481939186,53.98167469794526,39.236251055304365,-1.6755182730785023,-1.0757915855655433,-2.6221507705984664,-0.4789929386306504,7.352805698842191,1.4172534942626918,-0.14564363069505148,1.1976222991943395,-0.16849718115551227,2.5637417795441912,0.5145625590194136,1.8806820393692654,-2.5088005065918004,91.78736140313183,60.09231684723209,0.6830597401749264,9,-1.1421632766723668,-2.0532560348510778,-3.5673408508300817,-1.4766721725463903,-2.4339790344238317,4,0.018237145941891297,-1.066386877982651,30.664613723754886,-1.1904761904761751,29.458627700805664,1.2978717519033824,29.617076873779297,0.018237145941891297
4805,2012-09-10,31.52288627624512,31.78697204589844,31.29401397705078,31.78697204589844,2074336.0,-0.010500136836220864,2.733317925420916,-0.22727414491297634,54.13426622512949,40.60120235854545,-1.2526295389574003,-0.7703830813767993,-2.233924682752022,-0.23176218467274623,7.631891240604108,0.5633792877197301,-0.3245569328519551,0.856513214111331,-0.5256642871718036,2.2386907153944655,0.16542446346976192,1.5476019647529,-2.0649625396728553,79.54903724504085,44.91575145706159,0.6910887506415675,9,-0.8076562881469762,-1.2367944717407262,-3.232833862304691,-1.1421651840209996,-1.9322166442871094,0,0.01354371866618087,-1.3863678519780633,31.85739326477051,-1.066386877982651,30.664613723754886,-1.1904761904761751,29.458627700805664,0.01354371866618087
4806,2012-09-11,32.28873062133789,32.337146759033196,31.54929542541504,31.59771156311035,2742304.0,0.02429486749345955,1.000000000000018,-2.6166463234072674,61.35770390082958,42.59012629763996,-1.8909598663839695,-1.5626128740914957,-2.95136751765218,-1.064589316177468,7.9011144793631845,0.8142604827880753,-0.3809046674730574,1.5882467269897447,0.08041610013945899,3.0960773538400304,0.8343314135646018,2.3421620404148875,-2.725849145507812,98.3799477044262,57.89936088606055,0.7539153134251428,9,-1.4458608627319371,-1.6615304946899485,-3.998678207397461,-1.9080095291137695,-2.7904911041259766,1,-0.05329875593921163,2.733317925420916,31.52288627624512,-1.3863678519780633,31.85739326477051,-1.066386877982651,30.664613723754886,-0.05329875593921163
4807,2012-09-12,32.55721664428711,32.72887420654297,32.2667236328125,32.372360229492195,2799104.0,0.008315161908898139,-1.333330123359302,0.2675127590099623,63.074977192465575,44.60105246739068,-1.9729325292831597,-1.7996121405573682,-3.1622261316498097,-1.3931330143383427,8.615837567709564,0.46215057373046875,-0.3377657750491281,1.778167629241942,0.058809477231264395,3.497525781252623,0.9184885532366032,2.6378467052472807,-2.827879251464843,94.29816086259339,50.363525165097265,0.8596790760053401,9,-1.5184831619262695,-1.5184831619262695,-4.2143473625183105,-2.1764955520629883,-3.107393264770508,2,-0.09679596619861153,1.000000000000018,32.28873062133789,2.733317925420916,31.52288627624512,-1.3863678519780633,31.85739326477051,-0.09679596619861153
4808,2012-09-13,33.43309783935547,33.64436721801758,32.12147903442383,32.48679733276367,3578173.0,0.026902827862653078,1.2250796331441087,5.119111001052633,70.2576275813565,49.20551343726859,-2.656181403807082,-2.628985248417063,-3.983728890135602,-2.3208636371303655,9.69178068768896,1.52288818359375,-0.21298905210390018,2.5389520645141594,0.45154823588564597,4.626355893142673,1.495250150199901,3.582653978828418,-3.463797501435547,92.83576181556643,42.390779681082535,1.0437019143142574,9,-1.9366178512573242,-1.9366178512573242,-4.579664707183838,-3.0523767471313477,-4.476232528686523,3,-0.11979989014507286,-1.333330123359302,32.55721664428711,1.000000000000018,32.28873062133789,2.733317925420916,31.52288627624512,-0.11979989014507286
4809,2012-09-14,34.366195678710945,34.41020965576172,33.613555908203125,33.798416137695305,4601482.0,0.02790940414313292,1.4295353544754414,0.5999991937662152,75.95483276163299,53.88589827391501,-3.205304161439681,-3.5090454173081724,-4.863396637509581,-3.2976083526988447,10.723415657470456,0.97711181640625,-0.04488089674802609,3.3241626739502017,0.7265861530096842,5.921739194890719,2.0253744134799447,4.622950934420462,-4.0293886527812575,98.58757338791442,42.81211398150853,1.298788260470259,9,-2.4867944717407298,-2.4867944717407298,-5.326803207397468,-3.9854745864868235,-5.387323379516609,4,-0.14741285609817523,1.2250796331441087,33.43309783935547,-1.333330123359302,32.55721664428711,1.000000000000018,32.28873062133789,-0.14741285609817523
4810,2012-09-17,33.468311309814446,34.256160736083984,33.34066772460937,34.225353240966804,3079696.0,-0.026126964337013225,1.2365730687865377,-1.333337812416009,68.13512886915552,57.729248240044036,-2.0187772565552535,-2.577252945511617,-3.894312678916428,-2.469556259238832,11.539481562258983,1.0255279541015767,0.08478460602484361,2.3208644866943295,-0.4931466113362788,5.134875584724938,0.9138589376790236,3.727870035709632,-2.6426959683049134,67.07701559325896,7.780281435122873,1.407005549015304,9,-1.5889101028442312,-1.5889101028442312,-4.4289188385009695,-3.087590217590325,-5.092432022094716,0,-0.12085751928217592,1.4295353544754414,34.366195678710945,1.2250796331441087,33.43309783935547,-1.333330123359302,32.55721664428711,-0.12085751928217592
4811,2012-09-18,33.29225540161133,33.490318298339844,32.940139770507805,33.490318298339844,2056614.0,-0.005260376198051309,4.555594075614948,0.2616273796446483,68.03522123728855,61.960073987235695,-1.4154195916067067,-2.341326943146772,-3.63344573206669,-2.3473553111989602,12.600154344164885,0.5501785278320384,0.3571297474879387,2.0305919647216797,-0.9406192348218241,5.0018031642651835,0.5449863649499278,3.5161975644934316,-2.0364887423915334,51.15396090183457,-11.721018186657716,1.4856055997717523,9,-1.2279958724975586,-1.4128541946411133,-4.094412803649902,-3.4154958724975586,-5.123241424560547,1,-0.11118459007959436,1.2365730687865377,33.468311309814446,1.4295353544754414,34.366195678710945,1.2250796331441087,33.43309783935547,-0.11118459007959436
4812,2012-09-19,33.485916137695305,33.802818298339844,32.988555908203125,33.27024459838867,2482842.0,0.00581699058077656,-1.090401179103235,-1.0889042969125813,67.36529600582635,64.69963649684775,-1.092634957001465,-2.4454441643849947,-3.728789647646238,-2.5923941017046985,14.015502640949418,0.8142623901367188,0.6030604568283486,2.087808990478507,-1.0327097064395616,5.208327687396572,0.5275496420194727,3.6480683389375415,-1.8516163188904784,59.615451925656835,-3.2681606078805103,1.5602593484590328,9,-0.9330997467040945,-1.6065149307250906,-4.16923522949218,-4.205546379089341,-5.026409149169915,2,-0.11908518805595525,4.555594075614948,33.29225540161133,1.2365730687865377,33.468311309814446,1.4295353544754414,34.366195678710945,-0.11908518805595525
4813,2012-09-20,32.62323760986328,33.02816772460937,31.769365310668945,33.02816772460937,4273178.0,-0.02576242872629375,5.217381064531507,-1.8775315280259235,65.8215531931302,66.0151785518683,0.08615175771966932,-1.5111858915229597,-2.7733794691114397,-1.7818527369802908,15.059836340661692,1.71655082702636,0.906072637060074,1.130500316619873,-2.0194404792264393,4.280441112466182,-0.4444700813032796,2.7054707145430292,1.7869720458984375,32.33330661010008,-35.47195067247523,1.574970397923155,9,0.22887420654296875,-0.7438364028930664,-3.2427358627319336,-3.503519058227539,-4.581865310668945,3,-0.09727465643652833,-1.090401179103235,33.485916137695305,4.555594075614948,33.29225540161133,1.2365730687865377,33.468311309814446,-0.09727465643652833
4814,2012-09-21,31.817781448364254,32.975353240966804,31.78697204589844,32.882923126220696,4250685.0,-0.02468964518884864,-1.109376772120768,2.6304333490344227,58.282220257138675,66.47606233320265,0.9894492345238568,-0.6251188138744759,-1.879375675850131,-1.042250417124567,16.179535854673077,1.188381195068363,1.2512721698067182,0.25352125167846395,-2.8554303942738635,3.3624728976307914,-1.300954571297698,1.807997074654626,2.539611320495606,1.946928854721873,-62.12957189351431,1.554475822976163,9,1.1619710922241246,0.061619758605960584,-2.196302413940426,-2.698062896728512,-2.847711563110348,4,-0.08991563859781271,5.217381064531507,32.62323760986328,-1.090401179103235,33.485916137695305,4.555594075614948,33.29225540161133,-0.08991563859781271
4815,2012-09-24,31.90140724182129,31.96743011474609,31.55369758605957,31.646127700805664,2693002.0,0.0026282722946207038,1.1363569212587001,-0.23966721641140326,63.04676672717007,66.66373598057383,1.078588275360005,-0.5990660684938334,-1.8930822029575012,-1.2024539992840033,16.672393632910765,0.4137325286865199,1.477054947967794,0.24801855087280344,-2.7878044026240687,3.283841504369679,-1.2698929258756309,1.7659300276212413,2.4042249778747546,15.459804085357115,-51.5839694491195,1.5179114767484372,9,1.0805463790893555,-0.02200603485107422,-2.17319393157959,-2.781688690185547,-2.482393264770508,0,-0.09161147407928905,-1.109376772120768,31.817781448364254,5.217381064531507,32.62323760986328,-1.090401179103235,33.485916137695305,-0.09161147407928905
4816,2012-09-25,30.748239517211914,32.02024459838867,30.748239517211914,31.989437103271484,2901798.0,-0.03614786381892343,-1.049641564668188,-4.862111476389719,56.613996872054344,65.94584927830591,2.2241503585472984,0.6289881593868003,-0.6654939900317878,-0.11901039611133513,17.015503173943188,1.2720050811767578,1.5206321242403718,-0.9322178840637214,-3.9230551408617487,2.058619372734306,-2.4276365124627333,0.5632007443352904,3.447315317138674,0.0,-71.22945174424704,1.495418628399013,9,1.8309850692749023,1.1311616897583008,-0.7724471092224121,-1.6285209655761719,-1.5448951721191442,1,-0.07715434336213656,1.1363569212587001,31.90140724182129,-1.109376772120768,31.817781448364254,5.217381064531507,32.62323760986328,-0.07715434336213656
4817,2012-09-26,30.36531639099121,30.805458068847656,30.176055908203125,30.72183036804199,3015398.0,-0.012453497573620576,1.40335608107616,0.28723386272656437,48.3234611587625,63.50871967579546,2.5294540587508365,1.09326913778591,-0.2173088674417123,0.20341216737997314,17.394710100065137,0.6294021606445312,1.583031471707418,-1.331206130981446,-4.288293874843674,1.6258816128807787,-2.8097500029125584,0.14733774094966634,3.623399524331056,6.635801643519031,-59.67457032031051,1.4785438719311124,9,1.927816390991211,1.514084815979004,-0.2717862129211426,-1.2455978393554688,-0.7438373565673828,2,-0.07232931103566664,-1.049641564668188,30.748239517211914,1.1363569212587001,31.90140724182129,-1.109376772120768,31.817781448364254,-0.07232931103566664
4818,2012-09-27,30.53697204589844,30.79665565490723,30.158451080322266,30.59419059753418,2513968.0,0.005653017169225283,1.7619016174230742,0.1604945537032594,41.648109752375284,59.696861563655716,2.1275107224556145,0.9809186128995542,-0.3277407398942529,-0.03440399521141657,18.013262182899766,0.6382045745849645,1.5297654584151275,-1.1652723312377908,-4.112406739794952,1.7818620773193707,-2.6388395355163716,0.30829487304078995,3.1467310688542973,13.437490689757064,-47.59921435046379,1.4735672042785801,9,1.670333862304684,1.3424291610717738,-0.4368395805358922,-1.4172534942626989,-0.5633792877197301,3,-0.06803114120976128,1.40335608107616,30.36531639099121,-1.049641564668188,30.748239517211914,1.1363569212587001,31.90140724182129,-0.06803114120976128
4819,2012-09-28,30.41813468933105,30.50176048278809,29.867958068847656,30.29049301147461,3243962.0,-0.0038915893949397207,3.2985207846890394,-2.2307743591453812,42.8162635958271,56.88365431106367,1.818673723397179,1.2132648568585935,-0.15914955252658203,0.024640700591380238,18.37662039657516,0.6690139770507848,1.4288186229691249,-1.3166801452636747,-4.187150256514695,1.5537899659873489,-2.751915200889183,0.11855491036183707,2.9130432219786435,25.562424562528967,-31.763921635945096,1.4352350556255113,9,1.4172534942626989,1.4612665176391637,-0.347711563110348,-1.298416137695309,-1.75616264343261,4,-0.07813636221981579,1.7619016174230742,30.53697204589844,1.40335608107616,30.36531639099121,-1.049641564668188,30.748239517211914,-0.07813636221981579
4820,2012-10-01,31.311620712280273,31.698944091796875,30.67781639099121,30.67781639099121,3272816.0,0.02937346527243201,-2.222217540987553,4.965496630355333,43.750013725186406,54.1852979208301,0.6560830233002406,0.42329058315306867,-0.9728856777549169,-0.9206058337549976,18.887726764399083,1.2808094024658239,1.1947226769538268,-0.47513084411621165,-3.270841970185984,2.3205802819535606,-1.872986407151096,0.9227247189186727,1.603970817933977,67.07576447734793,14.325166696388365,1.3978555630348852,10,0.5237674713134766,0.5677804946899414,-1.2411975860595703,-2.1919021606445312,-3.974472045898434,0,-0.07478216629355194,3.2985207846890394,30.41813468933105,1.7619016174230742,30.53697204589844,1.40335608107616,30.36531639099121,-0.07478216629355194
4821,2012-10-02,31.54489326477051,31.628520965576172,31.007923126220703,31.426055908203125,1963917.0,0.007450031240278543,3.3384379479315975,0.18749849531743343,43.495472742456066,51.533095336011186,0.166377379434131,0.36032445296222804,-1.1048844075228281,-1.205089010969406,19.157296225613035,0.6205978393554688,0.7965620539558671,-0.33824911117553214,-2.9455742874317785,2.2690760650807107,-1.6419116993036518,0.9654134769525875,1.0049822500797454,91.58645532540824,42.26997687569435,1.3036625881281214,10,-0.09683036804199929,0.3345079421997035,-1.6087131500244176,-2.425174713134769,-3.7147865295410227,1,-0.06739218515898171,-2.222217540987553,31.311620712280273,3.2985207846890394,30.41813468933105,1.7619016174230742,30.53697204589844,-0.06739218515898171
4822,2012-10-03,31.21919059753418,31.76056289672852,31.038732528686523,31.61091423034668,2334253.0,-0.010325052125000456,1.0891706735413669,-3.2963004574270744,34.69262336699123,48.07432535532907,0.15279987609669732,0.8692539469236138,-0.6478207390073933,-0.9350488571533262,19.473806175798362,0.7218303680419957,0.4905046445305281,-0.7519799232482924,-3.122801153314569,1.6188413068179806,-1.9373905382814272,0.43343069178484583,1.0088548237957653,71.39538633638008,26.44434603527013,1.185410615033137,10,0.20246505737305043,0.6602106094360352,-1.2841110229492188,-2.0994720458984375,-3.7059860229492188,2,-0.06457074042786459,3.3384379479315975,31.54489326477051,-2.222217540987553,31.311620712280273,3.2985207846890394,30.41813468933105,-0.06457074042786459
4823,2012-10-04,32.20070266723633,32.21390914916992,31.14876747131348,31.39084434509277,3476614.0,0.03143938234515509,1.5473592019103706,-2.0674226784044962,35.12694228162317,45.50151669138291,-1.000125820023115,0.009193679916798203,-1.5064190230357895,-1.9582260808809338,20.599161140460296,1.0651416778564418,0.19927264232313746,0.15272769927978658,-2.1380494190896613,2.4435048176492344,-0.9926608599049374,1.2981162584645105,-2.332744598388672,99.43705211739626,58.73964424464462,1.1453885591847237,10,-1.159769058227539,-0.3213014602661133,-2.265623092651367,-3.080984115600586,-4.845949172973636,3,-0.08009836491663946,1.0891706735413669,31.21919059753418,3.3384379479315975,31.54489326477051,-2.222217540987553,31.311620712280273,-0.08009836491663946
4824,2012-10-05,32.43838119506836,32.95774459838867,32.19190216064453,32.372360229492195,3074470.0,0.007381159668725656,-2.5876124697325746,0.08152162393221869,42.2207341824381,43.187513075301574,-1.2745467332596156,-0.19260175983380634,-1.62809043296134,-2.2281070440039237,20.74183006996384,0.7658424377441406,-0.1118481904804085,0.36135683059692525,-1.9339749246486804,2.656688585842531,-0.7863090470258811,1.509022708219728,-2.5235041046142577,77.22018607273753,38.213061329016085,1.147665877622803,10,-1.0255298614501953,-0.5589799880981445,-2.4504847526550293,-3.318662643432617,-5.400529861450195,4,-0.07598370652553932,1.5473592019103706,32.20070266723633,1.0891706735413669,31.21919059753418,3.3384379479315975,31.54489326477051,-0.07598370652553932
4825,2012-10-08,31.9498233795166,32.25352096557617,31.8001766204834,32.22270965576172,1679008.0,-0.01506110346918399,1.710506959214045,-4.13332755532488,40.317437694611925,41.37678427780798,-0.8698755521712798,0.3473920577573608,-1.0882501016827177,-1.775622306807378,20.736941434694355,0.6382045745849609,-0.37819830360317397,-0.14854784011841105,-2.4300800894159593,2.1329844091791372,-1.2893139647671887,0.9922182845303631,-1.9132315887451163,48.30699973001209,10.388728881018032,1.1407661246487748,10,-0.5369720458984375,-0.07042217254638672,-2.0565576553344727,-2.8301048278808594,-4.691900253295898,0,-0.10290671389833217,-2.5876124697325746,32.43838119506836,1.5473592019103706,32.20070266723633,1.0891706735413669,31.21919059753418,-0.10290671389833217
4826,2012-10-09,30.567781448364254,31.742958068847656,30.50176048278809,31.58450698852539,4254320.0,-0.04325663759501064,-1.1609204944503089,3.7258214452964045,32.0325089823187,39.56667848042533,0.5407411413458121,1.6800302138766021,0.3324843817964158,-0.427444225719082,19.85538143149929,1.448062896728512,-0.5515972885588738,-1.4445423126220724,-3.8235728411791676,0.9344882159350263,-2.63405757690062,-0.25502704834352485,-0.41434354528808015,2.688167450139233,-31.143611109582366,1.189515264278549,10,0.8450698852539098,1.3116197586059606,-0.5358710289001429,-1.448062896728512,-3.389083862304684,1,-0.10568751243657204,1.710506959214045,31.9498233795166,-2.5876124697325746,32.43838119506836,1.5473592019103706,32.20070266723633,-0.10568751243657204
4827,2012-10-10,29.40580940246582,30.457746505737305,29.3001766204834,30.457746505737305,5509146.0,-0.0380129662946348,1.2008347868972544,1.0346323188702111,30.893880932311646,38.371764167084926,1.7347178706429105,2.7339736288737697,1.52115397949796,0.6963744777297549,18.94613514188953,1.2676048278808558,-0.8214156217289954,-2.448943996429442,-5.080110445055901,0.18222245219701705,-3.7645272207426714,-1.1333607721162124,3.5519351959228516,2.888060662728102,-29.847181478072415,1.3155832243132286,10,1.7231512069702148,2.4493837356567383,0.46434879302978516,-0.2860908508300781,-1.4612674713134766,2,-0.053584740541241516,-1.1609204944503089,30.567781448364254,1.710506959214045,31.9498233795166,-2.5876124697325746,32.43838119506836,-0.053584740541241516
4828,2012-10-11,29.42781639099121,30.0748233795166,29.28697204589844,29.87676048278809,3370285.0,0.0007483891439337143,-1.1566273866893722,0.4267784551002902,34.35157631926923,37.4312433585785,1.7196734488243237,2.5260263849203994,1.5431102594589419,0.6148011545746428,17.338330979430406,0.7878513336181605,-0.9566297693255308,-2.2266729354858406,-4.959751526431873,0.5064056554601883,-3.593212230958855,-0.8601336400128261,3.4567768478393575,3.836912886286618,-31.43820526973522,1.366539295473015,10,1.6945419311523438,2.420774459838867,0.4401416778564453,-0.30809783935546875,-1.4700698852539062,3,-0.06506129408202954,1.2008347868972544,29.40580940246582,-1.1609204944503089,30.567781448364254,1.710506959214045,31.9498233795166,-0.06506129408202954
4829,2012-10-12,29.3001766204834,30.46214866638184,29.185739517211914,29.90316963195801,2538506.0,-0.004337385037745722,-2.0687809821662038,1.34313608864115,33.065906421275656,36.24412032481063,1.8685520273656415,2.3765181729234683,1.745494677662645,0.6808248645026893,15.047266590136044,1.2764091491699254,-0.9717998856606016,-2.1010117530822754,-4.712217274123724,0.5101937679591764,-3.406614513603003,-0.7954089925615513,3.4405117706298824,3.7302886531406036,-32.644708006068406,1.3056027605207254,10,1.7715654373168945,2.497797966003418,0.5611791610717773,-0.18045806884765625,-1.2544021606445277,4,-0.06639629349062304,-1.1566273866893722,29.42781639099121,1.2008347868972544,29.40580940246582,-1.1609204944503089,30.567781448364254,-0.06639629349062304
4830,2012-10-15,29.42341423034668,29.630281448364254,28.820423126220703,29.414613723754886,2609619.0,0.004206036416078307,2.8333318286462807,-0.014594707441586724,40.03969266861501,35.86014476105051,1.619626156009005,2.039263651793952,1.668758537891268,0.49240780783777893,13.109098994418723,0.8098583221435511,-0.9334111968441974,-1.775529289245604,-4.3387471068028205,0.7876885283116124,-3.0571381980242123,-0.4939203804669958,3.1039772283325178,20.632468591939958,-19.503342399042776,1.2816089087786087,10,1.4656696319580078,2.1919021606445312,0.8362693786621094,-0.14084339141845703,-0.6822166442871094,0,-0.0810770251899624,-2.0687809821662038,29.3001766204834,-1.1566273866893722,29.42781639099121,1.2008347868972544,29.40580940246582,-0.0810770251899624
4831,2012-10-16,29.59066963195801,29.753520965576172,29.04929542541504,29.40140724182129,2694138.0,0.0056844321431204214,1.735042038594022,21.505851755535744,43.98085435712177,36.89217042662058,1.280690443547968,1.665886886012892,1.5243730516057923,0.2683657705589795,11.558383912926425,0.7042255401611328,-0.8939009857944278,-1.423194599151607,-3.882437525355254,1.0360483270520362,-2.6528160622534322,-0.19357313604978543,2.640164360124505,46.91688634275057,2.438478065386178,1.229621463101822,10,1.2984142303466761,2.0246467590331996,0.9099912643432582,-0.3080987930297887,-1.0783462524414098,1,-0.07883385319600655,2.8333318286462807,29.42341423034668,-2.0687809821662038,29.3001766204834,-1.1566273866893722,29.42781639099121,-0.07883385319600655
4832,2012-10-17,29.498239517211914,29.85475349426269,29.27376747131348,29.71830940246582,1910070.0,-0.0031236236251400706,1.3571417516598878,-1.1627766356270188,41.828250026034006,37.636760175999555,1.2329939916940305,1.5223017979951905,1.607286677123163,0.3130856017010828,9.673759438951365,0.5809860229492116,-0.9342508105782059,-1.3162408828735366,-3.569585032118056,0.9371032663709862,-2.442912957495796,-0.18956880825127698,2.4597616056016562,41.286827451358455,-6.82400891207817,1.1266720746222612,10,1.3908443450927734,2.117076873779297,1.236795425415032,-0.0880289077758789,-0.9154930114746094,2,-0.078633232664577,1.735042038594022,29.59066963195801,2.8333318286462807,29.42341423034668,-2.0687809821662038,29.3001766204834,-0.078633232664577
4833,2012-10-18,29.4498233795166,29.845951080322266,29.16813468933105,29.45422554016113,1838048.0,-0.0016413229564788967,-1.3876041386723825,0.020003466805322737,42.296905251785944,37.64522362814932,0.9500721197943953,1.3921606108279647,1.6552180952644022,0.2992510377378892,9.185062251056229,0.6778163909912145,-1.0005062521605517,-1.2059863090515144,-3.368127915833057,0.956155297730028,-2.2870571124422874,-0.12491550566074139,2.2571715035695377,38.33772685500905,-12.103792514427255,1.0810708033907717,10,1.087148666381836,2.1654930114746094,1.5889101028442383,0.1562509536743164,-0.7570419311523473,3,-0.05111342872810687,1.3571417516598878,29.498239517211914,1.735042038594022,29.59066963195801,2.8333318286462807,29.42341423034668,-0.05111342872810687
4834,2012-10-19,28.956865310668945,29.65669059753418,28.895246505737305,29.29577445983887,1582675.0,-0.016738914271062333,-2.295248000396206,76.98700173316519,29.992499841180788,36.49800831110141,1.0026849696217397,1.749493980170449,2.1330140321113547,0.7514085662658161,8.754748802706445,0.761444091796875,-0.9893259159209933,-1.5558985710144029,-3.7722283549600064,0.6604312129312007,-2.6640634629872046,-0.4477336790416011,2.5192038318679586,13.191354393522294,-33.694197983202564,1.1081648919728027,10,1.3248252868652344,2.6584510803222656,2.539614677429199,1.1069555282592773,0.24647903442382457,4,-0.034503693483822095,-1.3876041386723825,29.4498233795166,1.3571417516598878,29.498239517211914,1.735042038594022,29.59066963195801,-0.034503693483822095
4835,2012-10-22,28.978872299194336,29.22975349426269,28.59154891967773,28.956865310668945,1791926.0,0.000759992087861816,1.4369678739721967,-0.06493477257634185,27.385574199933856,35.98168222416977,0.5754437047654655,1.5782283968615332,2.0767744713044998,0.6952723095172288,8.655892165865724,0.6382045745849609,-1.0675898592826556,-1.3877648353576646,-3.603972673267073,0.8284430025517437,-2.4958687543123688,-0.2796609164029604,2.2847451620372716,30.66196776906577,-10.1326173983073,1.1081039189547042,10,0.5479764938354492,2.4449825286865234,2.900528907775879,1.467869758605957,0.20246505737305043,0,-0.032199246048004615,-2.295248000396206,28.956865310668945,-1.3876041386723825,29.4498233795166,1.3571417516598878,29.498239517211914,-0.032199246048004615
4836,2012-10-23,28.37587928771973,28.477113723754886,27.67165565490723,28.01496505737305,2539414.0,-0.02080802197024656,1.8593618281845112,16.399982665973305,26.109464326237813,35.450080379050455,0.9329248934656071,2.1021559202437885,2.6308695369593558,1.2965466245179726,9.649352708668967,1.3072166442871058,-1.2724847521394977,-1.872139835357661,-4.250378165329597,0.5060984946142746,-3.061259000343629,-0.6830206703716932,2.620531319356491,32.257996875688136,-4.473053660944615,1.1891191649859687,10,0.6910228729248047,2.361357688903805,3.5035219192504847,2.070862770080563,0.8054580688476562,1,0.012874254737119006,1.4369678739721967,28.978872299194336,-2.295248000396206,28.956865310668945,-1.3876041386723825,29.4498233795166,0.012874254737119006
4837,2012-10-24,28.16901397705078,28.644365310668945,28.01496505737305,28.547534942626953,2955190.0,-0.007290181515484329,1.2000013333866564,-1.048783710225501,11.05446125024234,32.861512038047465,1.0570623810262383,2.2514776375760093,2.8054317847766193,1.5131931977996516,10.470848426306379,0.6294002532958949,-1.454368050314006,-1.9691900253295884,-4.521109835803465,0.5827297851442879,-3.2451499305665266,-0.6932301200926503,2.4284260357651597,22.87445929978048,-5.679960358970899,1.275959905236938,10,0.8978881835937536,2.568222999572754,3.802816390991211,2.2777280807495117,1.157571792602539,2,0.012187483834028123,1.8593618281845112,28.37587928771973,1.4369678739721967,28.978872299194336,-2.295248000396206,28.956865310668945,0.012187483834028123
4838,2012-10-25,28.45950698852539,28.73239326477051,28.09859275817871,28.5123233795166,2214064.0,0.010312501946687647,1.571427465941297,0.13953359468692997,11.952859742120594,30.515617962585793,0.687017203293383,1.8944979812669516,2.4806627385641207,1.226750206997476,11.28236972644682,0.6338005065918004,-1.4469208326931167,-1.5748237609863267,-4.22560773932922,1.0759602173565703,-2.9002157501577734,-0.24943177181487997,1.786838901341504,39.68954483871887,16.576743244552645,1.3253919891714483,10,0.3036975860595703,1.8904047012329102,3.7566018104553223,1.9872350692749023,0.7922534942626989,3,0.004330346174359345,1.2000013333866564,28.16901397705078,1.8593618281845112,28.37587928771973,1.4369678739721967,28.978872299194336,0.004330346174359345
4839,2012-10-26,28.041372299194336,28.52993011474609,27.75968360900879,28.331865310668945,2511469.0,-0.014692267490777122,1.243580341566954,5.500054169224658,12.116040072264425,27.412989896324618,1.0144976561973174,2.240303365193398,2.850016731199922,1.6358623551216809,11.961112042754674,0.7702465057373011,-1.3494096131398905,-1.8741203308105483,-4.662016822196861,0.9137761605757646,-3.2680685765037047,-0.48017208511739184,1.896010762477399,23.728718116960263,3.6457228575429816,1.3939482456931558,10,0.721832275390625,2.282132148742683,4.3243842124938965,2.405369758605957,1.1927833557128942,4,0.02323028781257741,1.571427465941297,28.45950698852539,1.2000013333866564,28.16901397705078,1.8593618281845112,28.37587928771973,0.02323028781257741
4840,2012-10-31,28.970069885253906,29.08450698852539,27.601232528686523,27.931337356567386,5638650.0,0.03311883513226821,1.3402754476061216,-3.5757573767908375,33.02151626925401,26.19528566433931,0.01646155625713064,1.1881028233548037,1.8838850788678627,0.7042240280632903,12.546658989378168,1.4832744598388672,-1.2825719022855822,-0.8283452033996568,-3.565583537047054,1.908893130247744,-2.1969643702233554,0.5402739634240419,0.6954258876060884,92.28483289033939,67.10981877561153,1.3686191668237,10,-0.24207687377929688,1.3094186782836914,3.4595069885253906,1.4766721725463867,0.6294021606445348,2,0.008052257407829222,1.243580341566954,28.041372299194336,1.571427465941297,28.45950698852539,1.2000013333866564,28.16901397705078,0.008052257407829222
4841,2012-11-01,29.41901397705078,29.65669059753418,28.83802795410156,28.996479034423828,3952371.0,0.015496824604672277,-1.2142860827800275,0.4067793497920487,50.16538469440262,27.12163396082471,-0.5133799339042646,0.6026239914740223,1.4133032339701508,0.24880573777099713,12.935655498819559,0.8186626434326207,-1.180668380154593,-0.2731071472167983,-2.8871196345498262,2.340905340116233,-1.5801133908833123,1.0338990964497157,-1.8177814483642578,88.43680520242157,57.94581819779696,1.307006243666515,11,-0.6954221725463867,0.8604745864868164,3.0116634368896484,1.0277280807495117,0.3125,3,-0.008079013819729086,1.3402754476061216,28.970069885253906,1.243580341566954,28.041372299194336,1.571427465941297,28.45950698852539,-0.008079013819729086
4842,2012-11-02,29.20334434509277,29.82834434509277,29.11091423034668,29.70510673522949,2462166.0,-0.007330960586450996,-1.0897363245441627,-1.1875050783189636,47.31861069365976,27.679601232144023,-0.384359795280357,0.6951698199001974,1.6124707774372276,0.4740399694877482,13.158732639527452,0.7174301147460902,-1.1715546457900672,-0.3879844665527372,-2.907834957384356,2.131866024278878,-1.6479097119685449,0.8719407788630704,-1.6021118164062464,71.93674806105945,36.50139401461663,1.2599252454158083,11,-0.48855590820312145,1.0761442184448278,3.0259685516357457,1.243397712707523,0.3125,4,-0.000753577681560369,-1.2142860827800275,29.41901397705078,1.3402754476061216,28.970069885253906,1.243580341566954,28.041372299194336,-0.000753577681560369
4843,2012-11-05,29.621479034423828,29.744718551635746,29.05369758605957,29.1373233795166,2107053.0,0.014318041262329606,-1.1216250640509589,-0.9649102133288732,53.58897954992186,30.301432310893027,-0.8667304355726557,0.07789229154372634,1.1832038384989048,0.06553869243035138,13.005661754960224,0.6910209655761754,-1.2019493914557593,0.1591114044189439,-2.042336838848275,2.3605596476861628,-0.9416127172146673,1.259835526052555,-1.9311620330810548,90.71149867083244,49.14793525588638,1.10072412163361,11,-0.9066905975341797,0.6580095291137695,2.4647879600524902,0.8252630233764648,-0.13204193115234375,0,-0.00995538623941783,-1.0897363245441627,29.20334434509277,-1.2142860827800275,29.41901397705078,1.3402754476061216,28.970069885253906,-0.00995538623941783
4844,2012-11-06,29.97359275817871,30.10563468933105,29.48063468933105,29.57746505737305,2059568.0,0.011887108113193268,-1.1194040469699214,0.8181825344610838,55.84660337906805,33.46376888635238,-1.183960519842632,-0.4936550269978355,0.8348875774174331,-0.2646059872630282,12.090290544939124,0.625,-1.203399932816204,0.6344645500183113,-1.0897416616860163,2.358670761722639,-0.2276385558338525,1.496567655870475,-2.197754663085938,94.72760672278136,48.42962018338828,0.8621031058521643,11,-1.1201591491699219,0.3058958053588867,2.069760799407959,0.47314929962158203,-0.7174301147460973,1,-0.024082274060845066,-1.1216250640509589,29.621479034423828,-1.0897363245441627,29.20334434509277,-1.2142860827800275,29.41901397705078,-0.024082274060845066
4845,2012-11-07,28.66197204589844,29.33098602294922,28.5123233795166,29.33098602294922,4001674.0,-0.04375920907654207,1.447370821881878,-1.688884608902912,42.06170513931248,35.23624008780512,0.08714476056547227,0.5892287012273236,2.1437983317772655,1.071348421242753,11.90028649890278,1.4612693786621094,-1.2409835477129825,-0.5127635955810526,-1.7459474430628283,0.7204202519007232,-1.1293555193219404,0.10382832815983534,-0.7463461551513717,9.392305537532835,-35.30609266718281,0.6165919237408888,11,0.191461563110348,1.6175165176391566,3.1954226493835414,1.784770011901852,0.5941905975341726,2,0.019963162621626784,-1.1194040469699214,29.97359275817871,-1.1216250640509589,29.621479034423828,-1.0897363245441627,29.20334434509277,0.019963162621626784
4846,2012-11-08,27.33714866638184,28.811620712280273,27.332746505737305,28.811620712280273,5067014.0,-0.04622233869306225,1.0059711686725792,2.2039480436542846,34.74209117303272,37.868198968115166,1.3959255022083603,1.7492989635958942,3.447623478254112,2.3988526198973794,13.179439733714245,1.4788742065429688,-1.1921207323760115,-1.6760553359985302,-2.98495815257478,-0.3671525194222802,-2.330506744286655,-1.0216039277104052,2.7684860229492116,0.158757236248505,-43.113468596283255,0.6544514082881245,11,1.3820419311523402,2.808096885681149,4.520246028900143,3.1095933914184535,1.91461181640625,3,0.08275637694061033,1.447370821881878,28.66197204589844,-1.1194040469699214,29.97359275817871,-1.1216250640509589,29.621479034423828,0.08275637694061033
4847,2012-11-09,27.83010673522949,28.08538627624512,27.288732528686523,27.332746505737305,3236464.0,0.018032534221605445,-1.7217964758628002,-0.33731411244838455,39.23978359901954,40.90007939665949,0.9497099693728259,1.1934282147544693,2.9442124425626623,1.9061982806341895,13.582917403486444,0.7966537475585973,-1.1218932585340902,-1.1043121337890653,-2.5004922208750173,0.29186795329688664,-1.8024021773320413,-0.40622209024608935,2.220070190429688,19.218779200307576,-23.658220227134624,0.6980900435429759,11,0.8670768737793004,2.293131828308109,3.8336253166198766,2.6166353225708043,1.879400253295902,4,0.06832195290916165,1.0059711686725792,27.33714866638184,1.447370821881878,28.66197204589844,-1.1194040469699214,29.97359275817871,0.06832195290916165
4848,2012-11-12,27.51320457458496,28.054576873779297,27.48239326477051,27.98415565490723,2399914.0,-0.01138702641924716,-1.1487490240740497,-0.9469013652400814,40.17965572861848,44.018258914032174,1.2496799403579786,1.4330090711100283,3.234560959014285,2.20294081335971,13.998438393022338,0.5721836090087855,-0.995413005830379,-1.3254837036132798,-2.8370103981645727,0.18604299093801302,-2.0812470508889263,-0.5697203563376334,2.426514575195309,7.968755501507253,-37.06613822722098,0.7557633472756464,11,1.1839790344238281,2.6100339889526367,4.13732385635376,2.933537483215332,2.39876747131348,0,0.07278831388320817,-1.7217964758628002,27.83010673522949,1.0059711686725792,27.33714866638184,1.447370821881878,28.66197204589844,0.07278831388320817
4849,2012-11-13,27.35475349426269,27.680458068847656,27.323944091796875,27.35475349426269,2336525.0,-0.005759092144018596,-10.571596607442677,-0.0,39.15345303726647,44.69958522158912,1.4533241210330523,1.5159654012202104,3.385211632898379,2.34467427109983,14.85048693618049,0.35651397705078125,-0.7770865785300884,-1.3866636276245146,-3.018726829479128,0.24539957423009895,-2.2026952285518213,-0.5706320266972078,2.4789261906738282,3.2327507707363994,-41.818315076205735,0.8160316009273065,11,1.3424301147460973,2.768485069274906,4.10541391372681,3.091988563537601,2.8213024139404332,1,0.07803702597636342,-1.1487490240740497,27.51320457458496,-1.7217964758628002,27.83010673522949,1.0059711686725792,27.33714866638184,0.07803702597636342
4850,2012-11-14,27.037851333618164,27.58802795410156,26.90580940246582,27.407569885253906,3567267.0,-0.01158490281080371,-1.1527799094178253,-100.0,40.70905578073586,43.64888200895946,1.6397551392965717,1.7338805800780648,3.6741525589542903,2.660345531843543,15.569807426014847,0.6822185516357386,-0.5843669232144428,-1.5842876434326172,-3.3497286781067857,0.18115339124155128,-2.4670081607697014,-0.701567126095533,2.694030465068355,6.928384277727849,-38.09926239538776,0.8827205173370836,11,1.4678707122802734,2.541813850402832,4.608274936676025,3.514524459838867,3.173416137695316,2,0.08204465963078422,-10.571596607442677,27.35475349426269,-1.1487490240740497,27.51320457458496,-1.7217964758628002,27.83010673522949,0.08204465963078422
4851,2012-11-15,27.257923126220703,27.601232528686523,26.96302795410156,27.02464866638184,3133770.0,0.00813939650333495,-2.5802307976267027,-0.6309514597165593,43.68518601755077,43.24516815605846,1.2079204544682085,1.4019640239539797,3.449242216907738,2.439958660880542,16.44456997872858,0.6382045745849645,-0.351782792512779,-1.2475785255432115,-3.0514143605283692,0.5562573094419463,-2.1494964430357903,-0.3456606080506326,2.304394328692574,29.85085004479017,-17.23633083022232,0.9019179174925784,11,1.2477989196777344,2.066460609436035,4.388203144073486,3.3384666442871094,3.0721836090087855,3,0.07330857556384074,-1.1527799094178253,27.037851333618164,-10.571596607442677,27.35475349426269,-1.1487490240740497,27.51320457458496,0.07330857556384074
4852,2012-11-16,27.17869758605957,27.53080940246582,26.64172554016113,26.64172554016113,3784016.0,-0.0029065141828403807,-2.3114716831007622,2.301889569348308,40.85482260878327,41.83026182926528,1.0837111556336971,1.3686781945386457,3.5277169114549167,2.528244149791373,17.556612953611218,0.889083862304691,-0.3312779868921183,-1.21082696914673,-3.043945077079403,0.6222911387859433,-2.1273860231130683,-0.2942679151803915,2.2242293857068596,38.006266697806815,-9.602887269137987,0.9165590539663369,11,1.1949825286865199,1.373239517211914,4.467428684234619,3.7896108627319336,3.3758792877197266,4,0.07627528472121603,-2.5802307976267027,27.257923126220703,-1.1527799094178253,27.037851333618164,-10.571596607442677,27.35475349426269,0.07627528472121603
4853,2012-11-19,27.944541931152344,28.11619758605957,27.684858322143555,27.684858322143555,2866810.0,0.028178110546606572,-2.3220368860586564,0.48360731437014826,49.341322182159765,41.10745280738659,0.061438640334230854,0.5104508517592024,2.731126935884923,1.7757942399368503,18.346790489972612,0.9375,-0.4344028273278475,-0.3697185516357422,-2.1421395433086055,1.402702440037121,-1.255929047472172,0.5164919442006877,1.2374889260856605,88.35816145957305,36.169776098326324,0.8862104958364314,11,0.04181385040283203,0.6073951721191406,3.547534942626953,3.02376651763916,3.0721836090087855,0,0.06315956302742176,-2.3114716831007622,27.17869758605957,-2.5802307976267027,27.257923126220703,-1.1527799094178253,27.037851333618164,0.06315956302742176
4854,2012-11-20,27.957746505737305,28.182218551635746,27.706865310668945,27.90052795410156,2191344.0,0.000472527859554539,-1.1386113125297819,0.22033948100978973,42.13407561913055,41.11549397181082,-0.29925478353782253,0.44117627042424346,2.648243528104171,1.775704929187981,18.905325060935056,0.4753532409668004,-0.5177812133000224,-0.3065580368041978,-2.058925526944673,1.4458094533362775,-1.1827417818744372,0.5696257082660416,1.0210599261345479,85.42855798588998,36.72947009360267,0.8761837450702383,11,-0.23107337951660156,0.5941905975341797,3.5277280807495117,3.010561943054199,2.8741188049316406,1,0.06989925099149552,-2.3220368860586564,27.944541931152344,-2.3114716831007622,27.17869758605957,-2.5802307976267027,27.257923126220703,0.06989925099149552
4855,2012-11-21,28.04577445983887,28.4419002532959,27.8169002532959,28.054576873779297,2575766.0,0.0031486069194990307,-1.6792364895526293,-0.1538384612819711,38.695662959856506,41.55477972590236,-0.5407478560752956,0.29477180491410593,2.5009068166302377,1.699258642824045,19.104461145715515,0.625,-0.6780616689859364,-0.17187519073485902,-1.8935558804092238,1.5498054989395058,-1.0327155355720414,0.6889651541023234,0.7460655006961225,77.995147328382,32.904781667755984,0.8608403448371827,11,-0.5039615631103551,0.32790565490721946,3.389083862304684,2.922533988952633,3.47711181640625,2,0.07595730513396193,-1.1386113125297819,27.957746505737305,-2.3220368860586564,27.944541931152344,-2.3114716831007622,27.17869758605957,0.07595730513396193
4856,2012-11-23,28.74119758605957,28.76320457458496,28.208627700805664,28.34066963195801,618438.0,0.024796003662388877,1.4950486553280589,-45.50205850489337,46.47415562387736,42.35859883977544,-1.1354685020124187,-0.39197613050554025,1.7283437628528944,1.011988609833388,18.435405988478113,0.7174301147460902,-0.8811662794361794,0.5052820205688491,-1.2311552780044543,2.2417193191421525,-0.36293662871780086,1.373500669855499,-2.099472045898441,98.96265821305336,54.902489956858815,0.8682186492866512,11,-1.0387325286865234,-0.3675174713134801,2.511002540588379,2.2271108627319336,4.05369758605957,4,0.05114852576522222,-1.6792364895526293,28.04577445983887,-1.1386113125297819,27.957746505737305,-2.3220368860586564,27.944541931152344,0.05114852576522222
4857,2012-11-26,28.5123233795166,28.62676048278809,28.40228843688965,28.41989326477051,3196250.0,-0.007963280091501157,-2.517274357441777,0.23077069602650846,41.28630985186109,42.481560409024624,-0.8936184840070034,-0.14341633629085493,1.8671726141383118,1.2502978010382684,17.933387972495424,0.3389091491699219,-0.9135340606248299,0.2592423439025886,-1.4811932474450913,1.9996779352502685,-0.6109754517712496,1.1294601395764268,-1.8281682586669952,76.73463467783587,36.982029957705606,0.8702177956738395,11,-0.8098583221435547,-0.13864326477051137,2.7398767471313477,2.9379396438598633,4.229753494262702,0,0.06375430481469602,1.4950486553280589,28.74119758605957,-1.6792364895526293,28.04577445983887,-1.1386113125297819,27.957746505737305,0.06375430481469602
4858,2012-11-27,28.582746505737305,29.146127700805664,27.988555908203125,28.38908576965332,2374240.0,0.0024699188937824523,-1.3274313545022243,2.095212546430126,38.56729486622301,42.41643172335313,-0.8899612125001646,-0.21516488847168347,1.6774293265179523,1.1825763053152123,17.276377916771555,1.157571792602539,-0.766640730084724,0.3235034942626953,-1.4208775285445299,2.0678845170699205,-0.5486870171409173,1.195694005666308,-1.857010395812992,60.85625533403659,26.898587354445425,0.8721905114036119,11,-0.6888198852539062,-0.2090663909912145,2.6694536209106445,3.0325698852539062,3.8952465057373047,1,0.06898673532461941,-2.517274357441777,28.5123233795166,1.4950486553280589,28.74119758605957,-1.6792364895526293,28.04577445983887,0.06898673532461941
4859,2012-11-28,28.692781448364254,28.877641677856445,28.283451080322266,28.331865310668945,2420134.0,0.0038496980199178576,-1.596166506937789,1.8636515846908241,50.31559467117228,43.483824933401614,-0.8831048802678687,-0.2886973258079415,1.4168115803671348,1.0695149790851026,16.309912866674082,0.5941905975341797,-0.6798682088069157,0.40096797943114737,-1.3505955753439274,2.152531534206222,-0.47481379795639,1.2767497568186847,-1.870229674804687,65.89400457455727,27.63808788900171,0.8757817773875383,11,-0.7988548278808558,-0.31910133361816406,2.38336277008057,2.9225349426269567,3.6531696319580114,2,0.08099403315008202,-1.3274313545022243,28.582746505737305,-2.517274357441777,28.5123233795166,1.4950486553280589,28.74119758605957,0.08099403315008202
4860,2012-11-29,29.20334434509277,29.21214866638184,28.692781448364254,28.943662643432614,1873718.0,0.017794123502711923,2.746017333883475,0.7195070392762088,72.94367868381929,46.734768562987014,-1.1780763421755296,-0.8230879668060673,0.7874398998170911,0.5722869392314287,15.901540342239418,0.5193672180175852,-0.5604263228621278,0.8998671531677225,-0.8736821655837943,2.6734164719192393,0.013092493791965865,1.786641812543479,-2.2878495344433603,99.28045330194871,53.88371084744908,0.8867746593757578,11,-1.2764072418212855,-0.8296642303466797,1.7451591491699254,2.411972045898441,2.7024650573730504,3,0.05576487906084049,-1.596166506937789,28.692781448364254,-1.3274313545022243,28.582746505737305,-2.517274357441777,28.5123233795166,0.05576487906084049
4861,2012-11-30,29.181337356567386,29.26496505737305,28.816020965576172,29.128520965576172,2703680.0,-0.000753577681560369,3.0799785059930884,0.20338895907396262,68.78820314472497,49.838477511424976,-0.9549654951687323,-0.8641031062895337,0.6936084781187368,0.6146640007969353,16.148273790495413,0.44894409179687855,-0.4069782474346475,0.8897439956665067,-0.8552885496255271,2.6347765409585406,0.017227723020489805,1.7622602683125237,-2.1280433145740325,93.44820578416812,42.89195853785971,0.8725162726460163,11,-0.7064256668090856,-0.8076572418212962,1.294014453887936,2.31954193115234,2.7772903442382777,4,0.08024131625861752,2.746017333883475,29.20334434509277,-1.596166506937789,28.692781448364254,-1.3274313545022243,28.582746505737305,0.08024131625861752
4862,2012-12-03,29.181337356567386,29.28697204589844,29.0580997467041,29.26496505737305,4151853.0,0.0,2.5861687661571664,-1.5833664367482956,75.43619937085859,52.73790831016929,-0.7163485302801078,-0.9126272212811166,0.5691385112836116,0.6399495099125332,16.606865987714354,0.2288722991943395,-0.23260117083574983,0.890844345092777,-0.8517936177236329,2.633482307909187,0.019525363684572028,1.762163326500982,-1.9511096333436555,91.86434254286489,34.43720190790261,0.8713189814082041,12,-0.684418678283695,-0.8076572418212962,0.7207322120666468,1.8595952987670863,2.7156696319580043,0,0.12383112437232113,3.0799785059930884,29.181337356567386,2.746017333883475,29.20334434509277,-1.596166506937789,28.692781448364254,0.12383112437232113
4863,2012-12-04,29.32658576965332,29.45422554016113,29.124120712280273,29.14172554016113,1879853.0,0.004977441962688012,-1.9999999999999678,-2.210514311780177,80.1886527987219,56.966194663457216,-0.720729953760852,-1.139525102451639,0.3263525918463621,0.5222826378897203,17.111508921451236,0.3301048278808558,-0.0814734347058419,1.050837421417235,-0.6488439659558125,2.7505188087902823,0.2009967277307112,1.9006781151037586,-1.8906836141621177,89.09783439199927,23.790366536151055,0.8498406936865234,12,-0.6910228729248047,-0.9529056549072301,0.5754837989807129,1.7143468856811523,2.2315139770507812,1,0.11646398701004879,2.5861687661571664,29.181337356567386,3.0799785059930884,29.181337356567386,2.746017333883475,29.20334434509277,0.11646398701004879
4864,2012-12-05,29.25176048278809,29.70510673522949,29.16813468933105,29.35739326477051,2420362.0,-0.0025514489635086735,-2.935528063185648,-0.5714197276103894,86.6083864033187,62.289830601619684,-0.4951117242056462,-1.1821603982780964,0.3267261160842416,0.626150768518734,18.168291867371682,0.5369720458984375,0.11372061851903936,1.012103748321536,-0.5617769294933765,2.5859844261364486,0.22516340941407975,1.7990440872289923,-1.573659521136495,55.21733396137611,-16.752833705258652,0.7869403389074556,12,-0.4049291610717809,-0.8780803680419993,0.30479764938354137,1.7891721725463832,2.425176620483395,2,0.11029190980094539,-1.9999999999999678,29.32658576965332,2.5861687661571664,29.181337356567386,3.0799785059930884,29.181337356567386,0.11029190980094539
4865,2012-12-06,29.23415565490723,29.34859275817871,29.11531639099121,29.27376747131348,1986182.0,-0.0006018382343592199,1.465110654250909,0.3749954858979452,85.02336096356314,66.57307563936254,-0.3254298726768994,-1.1799897977434348,0.26544365590559593,0.6623789314639765,18.30769032763912,0.2332763671875,0.19180880430556613,0.9658897399902386,-0.6602477578773644,2.5920272378578417,0.1528209910564371,1.7789584889240402,-1.272273884954732,47.029735893096394,-29.017892321183858,0.813068748933801,12,-0.3873243331909215,-0.8604755401611399,0.30919885635375977,1.8067770004272425,3.173414230346676,3,0.10644382762916194,-2.935528063185648,29.25176048278809,-1.9999999999999678,29.32658576965332,2.5861687661571664,29.181337356567386,0.10644382762916194
4866,2012-12-07,29.59947204589844,29.64788627624512,29.27376747131348,29.445423126220703,1644474.0,0.012496218303807538,1.9824833500592167,-3.888963790446931,88.95180432256679,71.86924169166318,-0.6215605219064599,-1.4410097573317806,-0.13896576963311702,0.3261515044640504,17.65983973398554,0.4137306213378906,0.34586049761726656,1.2180899620056174,-0.4495437285764119,2.8857236525876466,0.38427311671460274,2.051906807296632,-1.3935387808071624,83.673331014275,2.697494275893348,0.8338168452910153,12,-0.7526407241821325,-1.2257919311523509,-0.09573125839233754,1.40624904632568,3.6531677246093643,4,0.07791819235799391,1.465110654250909,29.23415565490723,-2.935528063185648,29.25176048278809,-1.9999999999999678,29.32658576965332,0.07791819235799391
4867,2012-12-10,29.73151397705078,29.78433036804199,29.46302795410156,29.617076873779297,1507245.0,0.004460955619329576,1.920003466805433,0.7428620954361813,86.12095528022756,77.15298173766368,-0.6285744050709994,-1.5002160991991147,-0.29702776471277303,0.2211694313691268,17.006804694398433,0.3213024139404297,0.5334277054034082,1.255061531066893,-0.4950027830743693,3.0051258452081555,0.3800293739962619,2.1300936881375243,-1.3156964261401534,92.10533818380917,11.564992738402808,0.8750321570706304,12,-0.6976232528686523,-1.357833862304691,-0.22997379302978516,1.2742071151733398,3.719188690185547,0,0.0749075114531319,1.9824833500592167,29.59947204589844,1.465110654250909,29.23415565490723,-2.935528063185648,29.25176048278809,0.0749075114531319
4868,2012-12-11,29.51584434509277,29.87676048278809,29.39700698852539,29.85475349426269,2938832.0,-0.007253906818350475,1.5057431187176111,-2.961532051068369,79.11179122838791,80.35255913290987,-0.2979590069567344,-1.1877158823970042,-0.11595459545909748,0.45926506152488855,16.360598933842162,0.47975349426269887,0.6183316122018141,0.9392599105834911,-0.8079125418395634,2.6864323630065456,0.06567368437196563,1.8128461367950166,-0.8810647434411258,52.60109815237794,-26.192322205804658,0.8735862262115265,12,-0.231073379516598,-1.1421642303466797,-0.018705844879146838,1.4898767471313512,3.772008895874034,1,0.08067404799918942,1.920003466805433,29.73151397705078,1.9824833500592167,29.59947204589844,1.465110654250909,29.23415565490723,0.08067404799918942
4869,2012-12-12,29.489437103271484,29.929576873779297,29.40580940246582,29.559858322143555,2934061.0,-0.0008946802101453821,-3.4073958157787034,0.20778789550105242,77.60941520472122,80.87097430189897,-0.16389771038664946,-1.0468565157042562,-0.12133290559032872,0.5025501961444903,15.580519971971714,0.5237674713134766,0.7685663979875414,0.8061184883117676,-0.8867451982263432,2.4989821748498784,-0.04031335495728783,1.652550331580823,-0.6311009430152801,45.946072563813665,-31.587262687885065,0.8464318432690559,12,-0.11663818359375,-1.1157569885253942,0.007701396942138672,1.5162839889526367,3.763202667236321,2,0.07014927535538229,1.5057431187176111,29.51584434509277,1.920003466805433,29.73151397705078,1.9824833500592167,29.59947204589844,0.07014927535538229
4870,2012-12-13,29.256162643432614,29.6126766204834,29.14172554016113,29.48063468933105,3446397.0,-0.007910441254675327,-1.0776661449656002,3.187562633731481,61.96318746565996,80.1126392264473,0.08678310869858663,-0.6733960035499003,0.0479858515555982,0.7607238171593522,14.266617745362339,0.4709510803222692,0.936429279063951,0.4619284629821756,-1.058946139573937,1.9828030655382882,-0.2985088382958807,1.222365764260232,-0.1835783404717901,14.525215404020164,-57.80662896185493,0.7604373012780558,12,0.23767566680908558,-0.9705114364623988,0.3102984428405797,1.7495584487915075,3.8072185516357457,3,0.0827440867533693,-3.4073958157787034,29.489437103271484,1.5057431187176111,29.51584434509277,1.920003466805433,29.73151397705078,0.0827440867533693
4871,2012-12-14,29.256162643432614,29.48063468933105,29.15493011474609,29.15493011474609,2244509.0,0.0,-5.434780970325011,-0.4509805587655496,69.33641008147376,79.4348848609601,0.1100904641315914,-0.5439033751143327,-0.02480870132330537,0.7943794125551875,12.900311667607077,0.32570457458496094,1.0173247721594727,0.3620164871215792,-0.9867069705838425,1.7107399448270009,-0.3123452417311299,1.0363782159742883,0.6734142303466832,14.525215404020164,-54.88477931396563,0.6743617288527105,12,0.26628398895264027,-0.9705114364623988,0.3102984428405797,1.7495584487915075,4.4278163909912145,4,0.10771772362048715,-1.0776661449656002,29.256162643432614,-3.4073958157787034,29.489437103271484,1.5057431187176111,29.51584434509277,0.10771772362048715
4872,2012-12-17,29.25176048278809,29.54225349426269,29.124120712280273,29.41901397705078,4588531.0,-0.0001504695163947467,1.0212710047714717,-1.6521714554874827,68.00946796603067,78.08164210177219,0.14028515966247213,-0.3965612849625977,-0.08425313614856833,0.8484954876412836,11.246502884450928,0.4181327819824183,0.9489517642786218,0.25396118164063,-0.8328744768911704,1.3407968401724304,-0.28945664762526846,0.7973790109065284,0.6623234558105437,15.846892308858552,-52.38776049318927,0.5434178292658997,12,0.2706861495971644,-0.9661092758178746,0.1804575920104945,1.6197175979614222,4.766725540161129,0,0.1367739657951137,-5.434780970325011,29.256162643432614,-1.0776661449656002,29.256162643432614,-3.4073958157787034,29.489437103271484,0.1367739657951137
4873,2012-12-18,29.70950698852539,29.806337356567386,29.25176048278809,29.34859275817871,2805238.0,0.015648511343672622,1.0000068785961904,-2.157887534354412,73.05388496433335,76.57558638632938,-0.28768491785075767,-0.7539571313518856,-0.6334854701165042,0.4324551914437329,10.470098564671657,0.5545768737792969,0.9246412277253775,0.6234594345092788,-0.38723886169394817,1.6341577307125057,0.11811028640766352,1.128808582610894,0.17297842102050964,72.67760856849897,3.9755761926107454,0.5053491481016136,12,-0.18706035614013672,-1.4238557815551758,-0.29929590225219727,1.1399641036987305,3.8512306213378906,1,0.12592587551708245,1.0212710047714717,29.25176048278809,-5.434780970325011,29.256162643432614,-1.0776661449656002,29.256162643432614,0.12592587551708245
4874,2012-12-19,29.91197204589844,30.36531639099121,29.85475349426269,29.863555908203125,3198976.0,0.00681482386938459,-14.466689778700703,0.13414859715786062,68.67750073146567,74.7593796938741,-0.43208909797158057,-0.8458784658227678,-0.934632195286607,0.2672531771665696,10.004557532907427,0.6558094024658203,0.886766279960483,0.7282132148742697,-0.19748033517990393,1.6539067649284434,0.26536643984718467,1.1910599899013548,-0.7878513336181676,63.475191473144875,-1.3027425291482615,0.462846775027086,12,-0.16725349426269887,-1.4084510803222692,-0.5017609596252477,0.93749904632568,3.499118804931637,2,0.11286053590476208,1.0000068785961904,29.70950698852539,1.0212710047714717,29.25176048278809,-5.434780970325011,29.256162643432614,0.11286053590476208
4875,2012-12-20,30.176055908203125,30.20246505737305,29.788732528686523,29.90316963195801,2921792.0,0.00882870116017287,1.5405386412747155,5.6362669398041145,73.25102073389418,73.01484818402159,-0.612974507686399,-0.9931008299442254,-1.2806135617443317,0.01191595234145737,9.820770524898766,0.413732528686527,0.8262905296070855,0.8857830047607429,0.02334390378210216,1.7482221057393836,0.45456345427142253,1.3170025552500633,-1.0271112823486312,84.75176106118535,22.62551446484251,0.43121955048932087,12,-0.4313373565673828,-1.6725349426269531,-0.7658448219299316,0.6734151840209961,2.9137344360351562,3,0.10195447250176715,-14.466689778700703,29.91197204589844,1.0000068785961904,29.70950698852539,1.0212710047714717,29.25176048278809,0.10195447250176715
4876,2012-12-21,30.21126747131348,30.255281448364254,29.45422554016113,29.845951080322266,4279312.0,0.0011668709528331878,2.5339843404871747,1.3387129467187924,73.68420590934068,71.63298714281193,-0.6171794995108755,-0.9618458712687961,-1.354447857959439,-0.013060706147740575,9.813207705756625,0.801055908203125,0.7577564254784654,0.8474910736084027,-0.0669253615563754,1.7619075087731808,0.3902828560260154,1.30469929119079,-1.0379954101562525,87.58866774030984,28.016873256393723,0.4572082175823887,12,-0.4665489196777379,-1.7077465057373082,-1.1685738563537633,0.4467420578002894,2.438379287719716,4,0.09440562950439091,1.5405386412747155,30.176055908203125,-14.466689778700703,29.91197204589844,1.0000068785961904,29.70950698852539,0.09440562950439091
4877,2012-12-24,30.33010673522949,30.352113723754886,29.96919059753418,30.206865310668945,987411.0,0.003933607354569046,3.5789029535863457,0.3373553106285537,73.36064263590134,70.99397063253565,-0.7176471912990827,-0.9881834795959747,-1.4738656863049897,-0.12051872528849827,9.853709498525998,0.3829231262207067,0.7096290316112004,0.8754411697387674,-0.043981188151427375,1.7948635276289622,0.41572999079366824,1.3351523486838666,-1.1329937874755807,96.83808819096133,39.30742441497472,0.45971117894509816,12,-0.5853881835937464,-1.8265857696533168,-1.4150538444519007,0.3279027938842809,2.464788436889652,0,0.11057898109203479,2.5339843404871747,30.21126747131348,1.5405386412747155,30.176055908203125,-14.466689778700703,29.91197204589844,0.11057898109203479
4878,2012-12-26,30.554576873779297,30.739437103271484,30.29929542541504,30.352113723754886,2085014.0,0.007400901701710039,-1.8571375508410046,1.642817346086006,78.35250616610594,71.07653629491172,-0.870857928159456,-1.114495495895774,-1.6970274149675504,-0.3240345273540193,10.76005521837522,0.4401416778564453,0.6125037771486177,1.0013197898864732,0.05313489983070596,1.9495046799422404,0.5272273448585914,1.475412234914355,-1.3340998571606413,85.61635805354838,26.644970412234983,0.4740924450278828,12,-0.622797966003418,-1.3424291610717773,-2.091768264770508,-0.028609275817871094,1.7121467590332031,2,0.11336793055519312,3.5789029535863457,30.33010673522949,2.5339843404871747,30.21126747131348,1.5405386412747155,30.176055908203125,0.11336793055519312
4879,2012-12-27,31.01672554016113,31.10915565490723,30.46654891967773,30.519365310668945,2449670.0,0.015125349903910124,-1.1313903246009689,2.4565469293163638,82.50401004981786,73.35884991537371,-1.2220937428760834,-1.4689258325814905,-2.1483556461530036,-0.746797353002215,11.873997383307282,0.6426067352294993,0.5554638446280151,1.347271251678464,0.28086606766988,2.413676435687048,0.8140686596741702,1.8804738436827577,-1.73549012007636,94.41486296475537,32.53120207757802,0.5332025920042929,12,-0.9000873565673793,-1.6087150573730433,-2.747579097747799,-0.4907579421997035,1.663732528686527,3,0.08202065258010904,-1.8571375508410046,30.554576873779297,3.5789029535863457,30.33010673522949,2.5339843404871747,30.21126747131348,0.08202065258010904
4880,2012-12-28,30.831865310668945,31.056337356567386,30.567781448364254,30.72183036804199,2511696.0,-0.005960017579960897,-1.3368457545319299,0.22123791992637779,74.05495198532876,73.88313234913538,-0.8830799676246528,-1.218266491553365,-1.958572903891664,-0.538687523397023,13.283167603447188,0.4885559082031321,0.5261934751181592,1.0809849739074693,-0.08006101155372392,2.2420309593686625,0.5004619811768727,1.6615079666380659,-1.4409546764948296,83.2445888942672,23.12091912304367,0.580522992730597,12,-0.7152271270751953,-1.3688373565673828,-2.6925601959228516,-0.30589771270751953,1.79577445983886,4,0.08365454098129521,-1.1313903246009689,31.01672554016113,-1.8571375508410046,30.554576873779297,3.5789029535863457,30.33010673522949,0.08365454098129521
4881,2012-12-31,31.52288627624512,31.624120712280273,30.554576873779297,30.739437103271484,2374694.0,0.022412557871970717,1.169640456176667,7.120003466805141,78.70237205342255,75.07123280329003,-1.3619791837208624,-1.81808412024224,-2.641932107595512,-1.2153465688038843,14.924502497954146,1.0695438385009766,0.527542920414497,1.6549284934997601,0.2826760053925135,3.0271809816070068,0.968802249446135,2.3410547375533852,-2.028880940827019,93.8828573404331,36.24298229271292,0.6861262440536237,12,-1.084945678710941,-1.7165479660034215,-3.565139770507816,-0.996918678283695,0.7790508270263636,0,0.04970687183470068,-1.3368457545319299,30.831865310668945,-1.1313903246009689,31.01672554016113,-1.8571375508410046,30.554576873779297,0.04970687183470068
4882,2013-01-02,32.79489517211914,32.84770965576172,32.20070266723633,32.345951080322266,3621341.0,0.04035191716668951,1.3333516763196631,0.5730353764914655,89.25183990823426,76.87100557483458,-2.322808088728003,-2.9571061038807684,-3.8883606634140975,-2.4811933393811927,16.986144303552848,1.324823379516598,0.6462072489375394,2.746259498596192,0.8888566655404908,4.603662331651893,1.8175580820683415,3.6749609151240428,-3.130480606552066,97.92755498640449,38.01239520318835,0.9287014165278501,1,-1.6439275741577148,-2.3767623901367188,-4.75682258605957,-2.268927574157715,0.18925857543945312,2,-0.004428994583566381,1.169640456176667,31.52288627624512,-1.3368457545319299,30.831865310668945,-1.1313903246009689,31.01672554016113,-0.004428994583566381
4883,2013-01-03,32.742076873779304,33.01056289672852,32.47359085083008,32.649646759033196,2821370.0,-0.0016105646339964474,-1.4158443029502439,0.20588335259332918,88.69104070032871,79.09473223804159,-2.0054792031010216,-2.777702250125227,-3.8084875314352615,-2.417608307936483,18.97372632644847,0.5369720458984446,0.7668026848977121,2.5226666450500552,0.3444379797738222,4.700895310326292,1.433552312411937,3.6117809776881735,-2.759332799192766,89.44636211234706,26.617296002372967,1.0891143326381179,1,-1.5096826553344798,-2.24251747131348,-4.704004287719734,-2.216109275817878,0.23767852783202414,3,0.0016131627368494161,1.3333516763196631,32.79489517211914,1.169640456176667,31.52288627624512,-1.3368457545319299,30.831865310668945,0.0016131627368494161
4884,2013-01-04,32.47799301147461,32.95774459838867,32.23151397705078,32.922534942626946,4098234.0,-0.00806558066926355,1.8205253566825192,-4.809492364836163,88.04568995535443,80.7385843737594,-1.4964998013368316,-2.3816318658000597,-3.5039677576541273,-2.1486115470129548,20.55944242165618,0.7262306213378906,0.9045637196165259,2.0972711563110344,-0.25047813097773997,4.445020443599809,0.923396512666649,3.27114579995542,-2.1319106782310335,78.31543501154023,8.98893315958081,1.1738746436443868,1,-1.2455987930297852,-1.8309860229492152,-4.344189643859863,-1.9520254135131836,0.7130279541015625,4,-0.006505001050633452,-1.4158443029502439,32.742076873779304,1.3333516763196631,32.79489517211914,1.169640456176667,31.52288627624512,-0.006505001050633452
4885,2013-01-07,32.345951080322266,32.48679733276367,32.08626937866211,32.27993011474609,3909203.0,-0.00406558161108328,1.3037816370637734,-0.148514596598436,85.38302695283458,82.03845337859204,-1.1446624972456831,-2.112834979154947,-3.3329000124618915,-2.0217918975993285,22.208700794761356,0.4005279541015625,1.0005464950462724,1.8096394538879395,-0.6288674325920525,4.248146340367931,0.5903860106479435,3.0288928971279354,-1.6801310794604944,72.93910428658832,-3.182271091687042,1.2192534432399957,1,-0.8560743331909144,-1.494278907775879,-4.2121477127075195,-1.8199834823608398,0.7394371032714844,0,0.01034154128579301,1.8205253566825192,32.47799301147461,-1.4158443029502439,32.742076873779304,1.3333516763196631,32.79489517211914,0.01034154128579301
4886,2013-01-08,31.90580940246582,32.337146759033196,31.75176048278809,32.262325286865234,2384918.0,-0.013607319097326154,1.313053701770738,-5.4000404460617055,77.63516841436291,82.51340068731,-0.4904476682412522,-1.5716272089482501,-2.838603136444803,-1.592928550590436,23.314407363846076,0.5941905975341761,1.1044382077667336,1.254180908203125,-1.2157177207407983,3.7240795371470483,0.019231593731163343,2.4891302226750867,-0.9586202541000404,12.237736277888997,-68.55403594495051,1.2349493144719619,1,-0.2508802413940394,-0.992517471313473,-3.7555007934570312,-1.3798418045043945,1.166372299194343,1,0.022623791138995486,1.3037816370637734,32.345951080322266,1.8205253566825192,32.47799301147461,-1.4158443029502439,32.742076873779304,0.022623791138995486
4887,2013-01-09,31.958627700805664,32.35475540161133,31.89260673522949,32.11267471313477,1560410.0,0.0016554445516046012,-2.2308041041914737,0.4320901790634545,75.5755539081448,82.20485043642543,-0.3218085464744789,-1.5273487913673591,-2.8288670129478497,-1.646923335339281,24.309493295678845,0.4621486663818395,1.1852740727718611,1.195643520355226,-1.3002702265170427,3.6915572672274983,-0.052313353080911895,2.4436003937913604,-0.7638337026363544,16.433652789878074,-62.68354004358937,1.247956873436136,1,-0.22007179260253906,-0.9242963790893519,-3.534331798553467,-1.5096845626831055,1.5404911041259766,2,0.010742307388160066,1.313053701770738,31.90580940246582,1.3037816370637734,32.345951080322266,1.8205253566825192,32.47799301147461,0.010742307388160066
4888,2013-01-10,31.89700698852539,32.29313278198242,31.72975349426269,32.29313278198242,1883715.0,-0.001928140120945221,1.8444463704474283,2.5714604098308724,73.31950679779769,81.18435007508985,-0.0555837573400737,-1.347265710323562,-2.7134830710064612,-1.5891685778396258,25.121922321266364,0.5633792877197301,1.2724331592705482,1.0149646759033217,-1.4575232671143823,3.4874526189210258,-0.22127929560552673,2.2512086474121737,-0.48432072252897385,13.620090056087268,-64.68835874227227,1.2362439715088516,1,-0.11443710327148082,-0.8340673446655238,-3.461707592010498,-1.6747350692749023,1.9058113098144531,3,0.0340830335405542,-2.2308041041914737,31.958627700805664,1.313053701770738,31.90580940246582,1.3037816370637734,32.345951080322266,0.0340830335405542
4889,2013-01-11,31.5580997467041,31.989437103271484,31.430458068847656,31.88820457458496,1440448.0,-0.010625048360907607,1.099176276771005,0.8333333333333334,65.95528137519617,80.28438667396402,0.4114630571321598,-0.8911214544781174,-2.310162456830689,-1.2605647735241519,25.702282387916792,0.5589790344238281,1.3566793821559031,0.5726243019104018,-1.8265606523779851,2.9718092561987923,-0.6269681752337917,1.7722167790545953,1.4524631500244212,12.08339803476182,-62.70799484441027,1.199592477144195,1,0.22447013854980824,-0.49516010284423473,-3.053478240966797,-1.3358278274536133,1.7473583221435547,4,0.04504883583986086,1.8444463704474283,31.89700698852539,-2.2308041041914737,31.958627700805664,1.313053701770738,31.90580940246582,0.04504883583986086
4890,2013-01-14,31.676937103271484,31.769365310668945,31.25880241394043,31.58010673522949,1529510.0,0.00376566895729491,2.625039780614145,-0.29333217773156445,66.60018811586451,78.93969956979089,0.4750634168748391,-0.8635777311167772,-2.3918167558806402,-1.3883460690276976,26.695087499055433,0.5105628967285156,1.4198404940863227,0.5704229354858406,-1.7023453336252246,2.843191204596902,-0.5659611990696902,1.7068070700413713,1.3020236968994183,38.152611839643576,-33.573371271318514,1.1363841345555314,1,0.4577455520629883,-0.6139974594116175,-3.066681385040283,-1.8419904708862376,1.0607376098632884,0,0.04779767240022448,1.099176276771005,31.5580997467041,1.8444463704474283,31.89700698852539,-2.2308041041914737,31.958627700805664,0.04779767240022448
4891,2013-01-15,32.407569885253906,32.570423126220696,31.3248233795166,31.3248233795166,2709587.0,0.023065133462886633,-1.30081508479382,11.181889810309437,70.66547210986892,76.87454759219474,-0.13061540535993288,-1.4187496657117755,-3.0904828536959954,-2.1181427748574393,28.061570060286268,1.2455997467040945,1.4458554697835417,1.143485355377198,-1.0236561507116448,3.310626861466041,0.05991460233277479,2.227056108421621,0.5025845794677792,87.58381600396751,18.248056126802382,1.0835707530444216,1,-0.2728872299194336,-1.3402280807495082,-3.797314167022705,-2.5990304946899414,0.3609161376953125,1,0.020915431201407708,2.625039780614145,31.676937103271484,1.099176276771005,31.5580997467041,1.8444463704474283,31.89700698852539,0.020915431201407708
4892,2013-01-16,33.252639770507805,34.09770965576172,32.962146759033196,33.01056289672852,5777923.0,0.026076311437298605,-5.7012820368512855,0.22357668438231396,73.88930170975391,75.22990992657532,-1.0101543762088596,-2.054026315178998,-3.886154444525573,-2.9534481984383696,29.842670804115272,1.6901397705078125,1.5522003615134707,1.78851127624511,-0.3346907782999935,3.9117133307902137,0.7269102489725583,2.850112303517662,-1.9938373565673757,70.23256438939646,2.8340735000607253,1.0616010272725522,1,-0.5743837356567312,-1.6417245864868093,-4.642384052276604,-3.452904701232903,-1.2191886901855398,2,-0.0054268794926679575,-1.30081508479382,32.407569885253906,2.625039780614145,31.676937103271484,1.099176276771005,31.5580997467041,-0.0054268794926679575
4893,2013-01-17,33.45070266723633,33.60475540161133,33.16901397705078,33.5167236328125,2219744.0,0.005956305968351616,2.599911756827028,-0.27272727272728875,72.6083134345758,73.51464586871103,-1.226061278768924,-2.0632196799482934,-4.0449788459676554,-3.1400741283108182,31.318155159615312,0.4357414245605469,1.5895991396439264,1.7995143890380874,-0.33199810296951426,3.931026881045689,0.7337581430342865,2.865270635041888,-2.1351221084594734,77.20929451325412,12.68174998806765,1.0657562460038,1,-0.7724466323852539,-1.839787483215332,-4.746917247772217,-3.650967597961426,-1.1707725524902415,3,0.0014473877627310117,-5.7012820368512855,33.252639770507805,-1.30081508479382,32.407569885253906,2.625039780614145,31.676937103271484,0.0014473877627310117
4894,2013-01-18,33.287853240966804,33.45510482788086,32.71566772460937,33.41109085083008,2835683.0,-0.004868340969979901,6.000072225632945,1.8666435546309665,72.90642812745614,72.12835711033566,-1.0462796369131055,-1.7228199615473088,-3.855325650645625,-2.961136883566219,31.84448566937368,0.7394371032714915,1.437013015342874,1.4678709030151431,-0.6179136419222857,3.553655447952572,0.4249786305464269,2.5107631754838593,-1.9166301002502522,71.47295259018908,8.92827835803375,1.0428922724687146,1,-0.6095972061157298,-1.6769380569458079,-4.458627700805671,-3.4881181716919016,-0.3477134704589986,4,0.015470059112712153,2.599911756827028,33.45070266723633,-5.7012820368512855,33.252639770507805,-1.30081508479382,32.407569885253906,0.015470059112712153
4895,2013-01-22,33.252639770507805,33.485916137695305,33.036972045898445,33.327465057373054,2117277.0,-0.001057847443753479,1.2921247650673497,0.6071627561445198,68.38166051910312,71.10018956641788,-0.971042404329836,-1.5234043386976843,-3.750881034049403,-2.9055900762760842,32.54908995613546,0.4489440917968608,1.282273430112518,1.2788282394409123,-0.7494770602751331,3.307133539156961,0.26467558958288606,2.2929808892989385,-1.8268868994903507,69.52381738502964,10.491159731795733,1.0141526498580244,1,-0.5743837356567312,-1.6417245864868093,-4.379400253295891,-3.452904701232903,-0.501758575439446,1,0.0015883941456791284,6.000072225632945,33.287853240966804,2.599911756827028,33.45070266723633,-5.7012820368512855,33.252639770507805,0.0015883941456791284
4896,2013-01-23,33.06338119506836,33.47270965576172,32.91373062133789,33.16461181640625,1954374.0,-0.0056915353711948224,-1.7911845100336201,1.3528931939839388,53.705958114069496,68.6702344781873,-0.6708626640483075,-1.1694765348078455,-3.450453565815682,-2.698297820772261,33.90827974297913,0.5589790344238281,1.1387639785867876,0.9469639778137235,-0.956798457749656,2.850726413377103,-0.004917239967966225,1.8988451955954133,-1.5841891883560208,25.159400928528047,-27.757282268862223,0.9518812177816897,1,-0.38512516021728516,-1.4524660110473633,-4.173636436462402,-3.263646125793457,-0.022006988525390625,2,-0.009850973196358082,1.2921247650673497,33.252639770507805,6.000072225632945,33.287853240966804,2.599911756827028,33.45070266723633,-0.009850973196358082
4897,2013-01-24,33.68397903442383,33.79401397705078,32.96654891967773,33.09859085083008,2279498.0,0.018769944782538905,1.0546446534625507,-5.782718468553341,61.239517888892934,67.328013488309,-1.140966440277758,-1.6083906233888285,-3.966270992843544,-3.2944698809575215,35.300045938952046,0.827465057373054,1.0251586332595863,1.3998682022094755,-0.43082917109905594,3.2305655755180034,0.48451951555521333,2.315216888863741,-2.152416674730503,89.7959544647343,39.78570654335178,0.9153486866542644,1,-1.005722999572754,-2.073063850402832,-4.779930114746094,-3.884243965148926,-0.8274650573730469,3,-0.027178885562748056,-1.7911845100336201,33.06338119506836,1.2921247650673497,33.252639770507805,6.000072225632945,33.287853240966804,-0.027178885562748056
4898,2013-01-25,34.01848602294922,34.14612579345703,33.64876937866211,33.824825286865234,2380374.0,0.009930744470050268,1.2156907729825723,0.33082447085809613,68.07853126566866,67.56393014280593,-1.2772065521161053,-1.7603379134649089,-4.179733956638579,-3.608401873710573,36.339887093544945,0.4973564147949219,0.9818935064865499,1.5611797332763686,-0.23567350468717052,3.3580329712399077,0.6627531142945955,2.459606352258138,-2.435600717334527,91.0770002080078,42.8028396305437,0.8984266189817703,1,-1.3160219192504883,-2.31954288482666,-5.114437103271484,-4.218750953674316,-0.7790489196777344,4,-0.05835165448832225,1.0546446534625507,33.68397903442383,-1.7911845100336201,33.06338119506836,1.2921247650673497,33.252639770507805,-0.05835165448832225
4899,2013-01-28,33.56073760986328,34.51584625244141,33.56073760986328,34.10651397705078,2315168.0,-0.013455872574021588,-2.500000000000026,-2.8182086788661924,63.243743876126835,67.19099189394618,-0.5649168099899669,-1.161791980551648,-3.5986567963740512,-3.122059961860039,37.081375756941966,0.9551086425781321,0.9545436375188032,0.9762307167053237,-0.7500323794333639,2.7024938128440112,0.11309916863597635,1.8393622647746675,-1.875322684734897,40.38453754300731,-4.572643243078261,0.8631315480693446,1,-0.6404027938842773,-1.5757017135620117,-4.656688690185547,-3.761002540588379,0.409332275390625,0,-0.038163866062966845,1.2156907729825723,34.01848602294922,1.0546446534625507,33.68397903442383,-1.7911845100336201,33.06338119506836,-0.038163866062966845
4900,2013-01-29,33.41109085083008,33.534332275390625,33.06778335571289,33.48151397705078,2164989.0,-0.0044589830167863775,4.299893831386909,0.12903293446656228,67.52050531453175,66.84155113890873,-0.16026480182544134,-0.852728486911225,-3.3146611601223164,-2.9524815495692565,37.55438287248214,0.4929542541503906,0.951171811883647,0.6976226806640611,-0.853865136289599,2.249110497617721,-0.07812122781277253,1.4733665891408911,-1.5558500460629112,31.04396585592329,-17.30629491972371,0.7757439084768304,1,0.2046661376953125,-1.4260549545288086,-4.286971092224121,-3.611355781555176,0.7042274475097656,1,-0.014095651124499953,-2.500000000000026,33.56073760986328,1.2156907729825723,34.01848602294922,1.0546446534625507,33.68397903442383,-0.014095651124499953
4901,2013-01-30,33.08979034423828,33.556339263916016,33.05897903442383,33.309860229492195,2194070.0,-0.009616582350642222,-2.5312279941498295,3.124966144845992,62.391542271716936,65.56402231246018,0.29947906791641543,-0.43007052107451216,-2.867069990544085,-2.6024439801481236,37.42100896109882,0.4973602294921875,1.0127377869514476,0.2979769706726074,-1.1555245969684051,1.7514785383136235,-0.42877381314789886,1.0247277544931137,-1.0749132126106602,7.954665767139223,-42.59735684053892,0.7267507838205073,1,0.5259666442871094,-1.1047544479370117,-3.965670585632324,-3.290055274963379,1.9014053344726634,2,-0.010242106270369145,4.299893831386909,33.41109085083008,-2.500000000000026,33.56073760986328,1.2156907729825723,34.01848602294922,-0.010242106270369145
4902,2013-01-31,32.649646759033196,33.01056289672852,32.54401397705078,33.01056289672852,2534416.0,-0.013301492110593727,1.585359151059,1.6400069336106893,57.61353348990012,63.89793565194066,0.7209037238325919,-0.0014403670150144876,-2.30059234266378,-2.133301019742234,35.94324362092098,0.5457763671875,1.0613505997916732,-0.1349041938781781,-1.5897917335812721,1.3199833458249195,-0.8623479637297251,0.5925395759733689,-0.48471148015674714,5.3570875829937545,-47.80663928975943,0.7274437698515486,1,0.8802833557128977,-0.40712833404540305,-3.525527000427239,-3.2020235061645437,2.3283462524414134,3,0.011997907677252062,-2.5312279941498295,33.08979034423828,4.299893831386909,33.41109085083008,-2.500000000000026,33.56073760986328,0.011997907677252062
4903,2013-02-01,32.79489517211914,33.177818298339844,32.32834625244141,32.96654891967773,3714266.0,0.004448697842213578,1.8592486068667746,0.475605631420923,63.0213200905255,62.79959031450392,0.5284144921184009,-0.15023131482047347,-2.3399033886968077,-2.267667195992061,34.153579005739296,0.8494720458984304,1.0281464414784836,0.007703304290771484,-1.4470513535892167,1.4624579621707596,-0.7196740246492226,0.7350806332307656,-0.4889052348287919,21.32795061383896,-35.50240118006856,0.7273773289399947,2,0.6272010803222727,-0.38732433319091797,-3.6707754135131836,-3.602553367614746,2.0994720458984375,4,0.0018789145264299645,1.585359151059,32.649646759033196,-2.5312279941498295,33.08979034423828,4.299893831386909,33.41109085083008,0.0018789145264299645
4904,2013-02-04,32.2667236328125,32.52640914916992,32.16549301147461,32.43838119506836,2204294.0,-0.01610529738041888,1.0759399238626015,1.0000222232099618,55.71670178080053,61.39237267691474,1.0018627507818678,0.3808260635941423,-1.7101733707838243,-1.75061952129073,32.68967545625288,0.6294021606445312,0.878267773129032,-0.5099047660827623,-1.9771276571853846,0.9573181250198601,-1.2435162116340734,0.22370667946854894,2.2491226196289134,7.278347348615751,-49.770073824955375,0.7336114455513112,2,1.0739459991455078,0.2244739532470703,-2.694760322570801,-3.5761423110961914,2.5616226196289134,0,0.030146025407730592,1.8592486068667746,32.79489517211914,1.585359151059,32.649646759033196,-2.5312279941498295,33.08979034423828,0.030146025407730592
4905,2013-02-05,32.680458068847656,32.843311309814446,32.306339263916016,32.337146759033196,1664467.0,0.012822325586674177,-1.652196440851975,-1.999977777283981,52.818188694468255,61.293731630292385,0.557003763092915,-0.006917695560041182,-2.0182856203313477,-2.1678437852053705,31.573510935405082,0.576587677001946,0.7315401325674529,-0.1128956794738798,-1.5670150795676747,1.3412237206199151,-0.8399553795207737,0.6141640205730141,1.7883811187744243,37.02530430441961,-15.49301728524786,0.7270597000468975,2,0.6602115631103516,-0.1452465057373047,-2.9181337356567383,-3.8050174713134766,2.5,1,0.039461252767309274,1.0759399238626015,32.2667236328125,1.8592486068667746,32.79489517211914,1.585359151059,32.649646759033196,0.039461252767309274
4906,2013-02-06,32.627639770507805,32.909332275390625,32.47799301147461,32.491195678710945,1480662.0,-0.0016162043453791242,-4.297399859451862,0.39743547007117497,42.28261893546873,59.18740952435636,0.6051499898063426,0.108303851721395,-1.8807001839396342,-2.131086230551361,31.096049191748243,0.4313392639160156,0.5862533376857328,-0.201805496215826,-1.597843087610194,1.194232095178542,-0.8998242919130135,0.4962132994813615,1.7951324935913249,45.65200188412554,-4.43450889393165,0.6980187956971842,2,0.7130298614502024,-0.09242820739745383,-2.837806701660149,-3.7521991729736257,2.4779930114746165,2,0.045595652590744606,-1.652196440851975,32.680458068847656,1.0759399238626015,32.2667236328125,1.8592486068667746,32.79489517211914,0.045595652590744606
4907,2013-02-07,32.301937103271484,32.85211181640625,31.98063468933105,32.71126937866211,1480435.0,-0.009982415814542733,1.5223024521656667,-3.0000000000003126,36.24872141448095,55.6507639853355,0.7981248685633204,0.4859605888469005,-1.464888928730847,-1.8277882602220465,30.295923999467476,0.8714771270751989,0.4732702056196416,-0.5446736335754423,-1.9035759077341936,0.814228640583309,-1.224124770654818,0.13477750350393336,2.075689575775158,26.83819019260173,-18.998831575668923,0.6794511370793755,2,0.9463033676147461,0.5853872299194336,-2.179797649383545,-3.1690139770507812,2.284332275390625,3,0.08325378650951243,-4.297399859451862,32.627639770507805,-1.652196440851975,32.680458068847656,1.0759399238626015,32.2667236328125,0.08325378650951243
4908,2013-02-08,32.984153747558594,32.984153747558594,32.29313278198242,32.350353240966804,1292314.0,0.021119991723902443,1.1805629954197188,-1.5483765749645693,46.766614491486884,53.819971831486626,-0.05167561916431396,-0.11661252549868095,-2.049482019336388,-2.5426553271238674,29.840923795677774,0.6910209655761719,0.47792041941539765,0.08318567276000977,-1.2006817989278318,1.3670531444478513,-0.558748063083911,0.7251194086039305,1.2975932518994284,100.0,55.034378707421325,0.641933735843921,2,-0.2156667709350586,-0.09682941436767578,-2.19960355758667,-3.239436149597168,1.3424301147461009,4,0.06044839831804372,1.5223024521656667,32.301937103271484,-4.297399859451862,32.627639770507805,-1.652196440851975,32.680458068847656,0.06044839831804372
4909,2013-02-11,32.97975540161133,33.16020965576172,32.764083862304695,32.900527954101555,968099.0,-0.00013334724246460983,-1.2499756242890923,0.12500376172908387,47.075503400976835,51.54830495220275,-0.15461586368543578,-0.00025967764926804193,-1.9490457404723571,-2.5861633654710197,30.02523759903167,0.39612579345702414,0.39058074309733115,0.00770454406737997,-1.109750869788165,1.1251599579229286,-0.5510231628603961,0.566432250995156,1.2099471054416142,84.70175620152098,41.07279870011563,0.5587277069277742,2,-0.21126842498779297,-0.09243106842041016,-2.113778591156006,-3.153611183166504,1.544891357421868,0,0.05805415452877205,1.1805629954197188,32.984153747558594,1.5223024521656667,32.301937103271484,-4.297399859451862,32.627639770507805,0.05805415452877205
4910,2013-02-12,33.19102096557617,33.36267471313477,32.93573760986328,32.93573760986328,3283722.0,0.006405916641653464,-2.3448095515608514,3.222158023977755,51.361490885416664,50.32274368705828,-0.4474336428759784,-0.09726470843094148,-2.0762978394572613,-2.830256516603729,30.63018293124703,0.4269371032714915,0.23590454202359012,0.14326591491699503,-0.7956429853090938,1.082174815143084,-0.32618853519605295,0.612720365030043,0.9103188287678918,87.5796833230512,39.89540108033688,0.4694544501130456,2,-0.5193662643432617,-0.3036966323852539,-2.2513203620910645,-3.3648767471313477,0.7570419311523509,1,0.04933036825120207,-1.2499756242890923,32.97975540161133,1.1805629954197188,32.984153747558594,1.5223024521656667,32.301937103271484,0.04933036825120207
4911,2013-02-13,33.08538818359375,33.5167236328125,32.926937103271484,33.345069885253906,2923155.0,-0.003182571036063564,-1.0457961732871093,-1.017229270333677,42.8270121273902,48.67979686900162,-0.38274019683230875,0.0650893575139122,-1.8854374194388512,-2.755587732542054,30.415277394640505,0.5897865295410156,0.12233736225857683,0.003742218017578125,-0.8854880177894984,0.8929724538246546,-0.4408728998859601,0.4483573359211164,0.9311234065497942,71.91989102915126,28.34125770253901,0.44461511790353697,2,-0.33670902252197266,-0.19806385040283203,-1.9146137237548828,-3.259243965148926,0.5501747131347727,2,0.0633231163445378,-2.3448095515608514,33.19102096557617,-1.2499756242890923,32.97975540161133,1.1805629954197188,32.984153747558594,0.0633231163445378
4912,2013-02-14,33.07218170166016,33.758804321289055,32.64524459838867,32.96654891967773,4396093.0,-0.0003991635782026881,-1.9764717278367565,-0.4067779181479526,37.714272696116716,45.867902714067306,-0.3389368317722088,0.06754632348347656,-1.7853995506729632,-2.7768286059746146,28.765398283258296,1.1135597229003835,-0.007044689936165582,-0.0004413604736228649,-0.8860207894096988,0.885138068462453,-0.44323107494165725,0.4423483539944115,0.8628948124508824,53.15303591460109,14.938924323877274,0.4427897144680364,2,-0.20246219635011187,-0.1848573684692454,-1.7880711555480993,-3.246037483215339,0.38732528686522727,3,0.06148524154426083,-1.0457961732871093,33.08538818359375,-2.3448095515608514,33.19102096557617,-1.2499756242890923,32.97975540161133,0.06148524154426083
4913,2013-02-15,33.49911880493164,33.864437103271484,32.887325286865234,33.10299301147461,4266362.0,0.01290925125904363,-1.3617101708511208,3.7500270846118244,49.19356046574092,45.14310923461623,-0.7325053808131585,-0.3747934400878137,-2.1234364524555716,-3.2223056461862143,27.074047893572985,0.97711181640625,-0.0851004872803145,0.4240749359130831,-0.4661088556651407,1.314258727491307,-0.021016959876028807,0.869166831702195,-1.5184841156005895,70.03604460519894,30.770604931378223,0.4450918957891108,2,-0.5765829086303711,-0.6117944717407227,-2.112675189971924,-3.6729745864868164,0.5589790344238281,4,0.03245310958956993,-1.9764717278367565,33.07218170166016,-1.0457961732871093,33.08538818359375,-2.3448095515608514,33.19102096557617,0.03245310958956993
4914,2013-02-19,33.802818298339844,33.974472045898445,33.507923126220696,33.547534942626946,2747984.0,0.0090658949919451,-1.789471883588558,0.6444502224533605,54.928039083008194,45.37753705556512,-0.8888693924909248,-0.6724097280749959,-2.3304615884605155,-3.5301064615776383,26.13155218607651,0.475353240966804,-0.09985219455108307,0.7020261764526339,-0.24222373013319043,1.6462760830384582,0.22990122315972172,1.174151129745546,-1.7845075607299847,87.08620199799637,44.8483345376095,0.47212495329291354,2,-0.8252649307250977,-0.9154939651489258,-2.3800635337829554,-3.9766740798950195,0.4401397705078125,1,0.01549473062695994,-1.3617101708511208,33.49911880493164,-1.9764717278367565,33.07218170166016,-1.0457961732871093,33.08538818359375,0.01549473062695994
4915,2013-02-20,33.305458068847656,33.886444091796875,33.287853240966804,33.78520965576172,1927792.0,-0.014713572847759093,-1.3247996207239205,-1.8792905067168229,52.5980710232547,46.52369839865244,-0.32802484347629957,-0.1801246817698896,-1.7396456120066333,-3.041116582451849,24.970730399026948,0.598590850830071,-0.166628570646715,0.20202503204345845,-0.7443062120373227,1.1483562761242396,-0.27114058999693214,0.675190654083849,-1.208900878906256,49.6689615983972,2.9666691018239533,0.47316562204039003,2,-0.32790470123291016,-0.4181337356567383,-1.882703304290768,-3.479313850402832,0.7350349426269531,2,0.03660627299181063,-1.789471883588558,33.802818298339844,-1.3617101708511208,33.49911880493164,-1.9764717278367565,33.07218170166016,0.03660627299181063
4916,2013-02-21,32.73767471313477,33.199825286865234,32.40316772460937,33.10739517211914,2779110.0,-0.017047756993438856,1.8730086669418333,0.7706497884927176,51.028802548020764,48.16592963571243,0.287211794606705,0.3815697179189286,-1.0948543874691836,-2.466677386509417,23.70838364343538,0.9022903442382884,-0.16605903870699734,-0.3494729995727468,-1.3098127615347508,0.6108667623892572,-0.8296428805537488,0.1306968814082552,-0.5660009289550914,21.2884916049222,-29.377831974255585,0.48016988098100266,2,0.39612770080565696,0.18266010284423118,-1.1388635635376048,-2.9115304946899485,1.0167274475097585,3,0.03697233215858575,-1.3247996207239205,33.305458068847656,-1.789471883588558,33.802818298339844,-1.3617101708511208,33.49911880493164,0.03697233215858575
4917,2013-02-22,32.76848602294922,33.06338119506836,32.5,32.90493011474609,2124547.0,0.0009411575527105143,1.4854344423688595,0.3690466364011435,49.6828673228285,48.489957728083716,0.36826740627579113,0.2937142072709378,-1.0509688202700005,-2.4844719279206586,22.097004744397704,0.5633811950683594,-0.17352444579267257,-0.27288703918456747,-1.200150182516083,0.654376104146948,-0.7365186108503252,0.19074453248119028,-0.5247003083007868,23.249366363362935,-29.84219586560562,0.4636315716657595,2,0.4203338623046875,0.4797544479370117,-1.1674737930297852,-2.9423418045043945,0.3829231262207031,4,0.026460693764492227,1.8730086669418333,32.73767471313477,-1.3247996207239205,33.305458068847656,-1.789471883588558,33.802818298339844,0.026460693764492227
4918,2013-02-25,32.033451080322266,33.221832275390625,32.02904891967773,33.02376937866211,2046390.0,-0.022431153581894958,-1.3876615988454029,7.258051889957882,47.331345076095765,48.51838458087471,1.0664072629284789,0.9195564243577294,-0.24128534251318,-1.7433031117910538,20.33367759524224,1.1927833557128977,-0.13778027424132944,-0.9086702346801729,-1.8203799354434622,0.003039466083116338,-1.364525085061814,-0.45281538429853185,1.941020965576179,0.22628293995302848,-56.23714460507069,0.4558548503816439,2,0.9683094024658203,1.2147893905639648,0.11113452911376953,-1.6637334823608398,0.7394371032714844,0,0.044517710708951164,1.4854344423688595,32.76848602294922,1.8730086669418333,32.73767471313477,-1.3247996207239205,33.305458068847656,0.044517710708951164
4919,2013-02-26,32.27993011474609,32.323944091796875,31.71654891967773,32.2667236328125,1462714.0,0.007694426485794104,10.999773909111534,-0.01333559316810142,45.235605990477985,47.8377307036593,0.7936826332755089,0.6031251380157983,-0.40786132822869803,-1.9802552431099407,18.32592784145866,0.6073951721191442,-0.034806449316654664,-0.5981508255004968,-1.5068290930570143,0.3105274420560207,-1.052489959278752,-0.14381169172224162,1.655633468627947,25.963521293895102,-31.597208290510448,0.4543391337782579,2,0.5655803680419993,0.8362674713134837,-0.1353445053100515,-1.9102125167846609,0.28609085083008523,1,0.05508586041817609,-1.3876615988454029,32.033451080322266,1.4854344423688595,32.76848602294922,1.8730086669418333,32.73767471313477,0.05508586041817609
4920,2013-02-27,32.940139770507805,33.06338119506836,32.055458068847656,32.27112579345703,1496112.0,0.020452635845705336,1.2019150638354612,50.65800115542822,53.24794267888666,48.995611876047796,0.10520657575455772,-0.09926542385402826,-0.9713285299967325,-2.6412686140341037,16.695369448714846,1.0079231262207031,-0.015193918582554033,0.0856063842773338,-0.788671532369257,0.9598843009239211,-0.3515325740459616,0.5227453426006292,0.9066632263183791,81.28641336438537,21.301453048011894,0.43713895832329447,2,-0.09462928771971946,0.17605781555176492,-0.7955541610717702,-2.5704221725463796,-0.7130279541015554,2,0.039551085921812,10.999773909111534,32.27993011474609,-1.3876615988454029,32.033451080322266,1.4854344423688595,32.76848602294922,0.039551085921812
4921,2013-02-28,32.75088119506836,33.133804321289055,32.75088119506836,32.931339263916016,2001859.0,-0.0057455304305932264,-3.243901407855162,-0.2697373672866637,54.80226680311886,50.894277887936916,0.270467948600448,0.06672196188704049,-0.685532081914495,-2.4576471401539948,14.92238102256267,0.382923126220696,-0.0010912874920663285,-0.0867067337036147,-0.9549019432185943,0.7814884758113649,-0.5208043384611045,0.3473908710538751,1.0107116386718857,68.71345992534238,4.348292838174174,0.43409760475748954,2,0.09462928771972656,0.36531639099121094,-0.6062955856323242,-2.3811635971069336,-0.8054580688476562,3,0.03937640055316871,1.2019150638354612,32.940139770507805,10.999773909111534,32.27993011474609,-1.3876615988454029,32.033451080322266,0.03937640055316871
4922,2013-03-01,33.04137420654297,33.33186721801758,32.381160736083984,32.552818298339844,2688685.0,0.008869776960943376,-1.285706424542578,-2.7073098549866823,50.6680621743197,51.058111411112336,-0.027775572516191005,-0.20334467449714566,-0.8739793482585441,-2.746944736539014,14.097390650299669,0.9507064819335938,-0.021406966680153516,0.18419990539550923,-0.6838175965788906,1.0522174073699126,-0.24980884559169425,0.6182086563827127,0.6384168706347779,82.01636099998588,21.24340507390007,0.43400875098720126,3,-0.1958637237548828,0.07482337951660156,-0.8967885971069336,-2.671656608581543,-1.1135578155517578,4,0.021579851662476113,-3.243901407855162,32.75088119506836,1.2019150638354612,32.940139770507805,10.999773909111534,32.27993011474609,0.021579851662476113
4923,2013-03-04,32.85651397705078,33.05897903442383,32.55721664428711,32.922534942626946,1399098.0,-0.005594810564978903,1.9610436387785195,-0.13513492410517627,48.619308230986256,50.35714131644324,0.06296678782904763,-0.01436808439630255,-0.6018742991829527,-2.5776238582731636,13.569506503255901,0.5017623901367188,0.005798433581233553,-0.0037412643432617188,-0.8712652940417271,0.8637827653552037,-0.437503279192498,0.43002075050597455,0.7447474138269641,70.57216268426205,12.29620861893656,0.43376201484923327,3,-0.05501747131347656,0.25968360900878906,-0.7119283676147461,-2.4867963790893555,0.030811309814453125,0,0.008975242240400583,-1.285706424542578,33.04137420654297,-3.243901407855162,32.75088119506836,1.2019150638354612,32.940139770507805,0.008975242240400583
4924,2013-03-05,33.239437103271484,33.296653747558594,32.970951080322266,33.054576873779304,2908387.0,0.01165440516568994,1.1764765861989854,-2.8000231120357864,50.522323442165806,50.12650269632225,-0.45625638697734416,-0.3380115458056565,-0.8978312589988491,-2.9778124633865914,13.139591977934328,0.4401397705078125,0.06605155063734003,0.33054618835448935,-0.5053624901386939,1.1664548668476726,-0.0874081508921023,0.748500527601081,0.28643578875826137,92.75858255903265,36.61179037937647,0.4179543392465919,3,-0.7152290344238281,-0.12323951721191406,-1.0387334823608398,-2.8455114364624023,-0.05281829833984375,1,-0.014036005430182685,1.9610436387785195,32.85651397705078,-1.285706424542578,33.04137420654297,-3.243901407855162,32.75088119506836,-0.014036005430182685
4925,2013-03-06,33.970069885253906,34.12852096557617,33.26584625244141,33.31426239013672,2730490.0,0.021980901172075296,-1.2923973644196898,3.5475856376394264,58.410018595934496,50.94663781275711,-1.2099375499894762,-1.0193381142889493,-1.5397283185725072,-3.7138365375291613,12.543796557516865,0.8890838623046875,0.05761098730700809,0.9966983795166016,0.044162144617786225,1.949234614415417,0.5204302620671939,1.4729664969660092,-2.2535209655761754,90.93197397720823,35.26101346422614,0.4762681174494068,3,-1.0475349426269531,-1.0475349426269531,-1.5173845291137695,-3.3912839889526367,-1.0431327819824219,2,-0.041331940865014793,1.1764765861989854,33.239437103271484,1.9610436387785195,32.85651397705078,-1.285706424542578,33.04137420654297,-0.041331940865014793
4926,2013-03-07,34.115318298339844,34.449825286865234,33.91725540161133,34.031688690185554,2349021.0,0.004275776104569973,-2.4084888731551897,0.12752158030665056,59.67348469304731,52.05670640944808,-1.2730959783295432,-1.1040226482791127,-1.5938588192221914,-3.841619094746491,11.974707522660962,0.5325698852539062,-0.0017463065473322104,1.0675628662109347,0.002950483222448952,2.132175249199417,0.5352566747166918,1.5998690577051775,-2.3505299377441453,83.82980999026347,26.690292852443164,0.5323061914942416,3,-1.0321311950683594,-1.0321311950683594,-1.3149218559265137,-3.536532402038574,-2.504404067993164,3,-0.05534776095070115,-1.2923973644196898,33.970069885253906,1.1764765861989854,33.239437103271484,1.9610436387785195,32.85651397705078,-0.05534776095070115
4927,2013-03-08,34.991195678710945,35.03520965576172,34.181339263916016,34.304576873779304,2200659.0,0.025674020471141867,1.2045413135437129,8.210235825389558,62.7731619877775,53.7724638440794,-2.0121209154264577,-1.8636475776817534,-2.3703929923176474,-4.67620673772452,12.394741378219166,0.919891357421875,0.006621360236344742,1.8089773178100685,0.49166289051927237,3.1262917451008647,1.1503201041646705,2.4676345314554666,-3.119005841064464,98.22380544065449,40.951074411390316,0.6586572136453984,3,-1.615316390991218,-1.615316390991218,-2.1907992362976145,-4.412409782409675,-2.3855628967285227,4,-0.08704396901599232,-2.4084888731551897,34.115318298339844,-1.2923973644196898,33.970069885253906,1.1764765861989854,33.239437103271484,-0.08704396901599232
4928,2013-03-11,34.97799301147461,35.162853240966804,34.70510482788086,34.837146759033196,2220198.0,-0.00037731397799500854,-1.260876118699988,0.20513019950776898,60.58682630614906,55.478154990265054,-1.7179732539327688,-1.7849267544067757,-2.2631887428383095,-4.621723313250726,12.719930350587402,0.4577484130859446,0.07094134092223214,1.696082687377931,0.15851355803099665,3.233651816724869,0.9272981227044639,2.4648672520513983,-2.9160219847412137,91.56621893023566,36.49227833087523,0.7687845646734682,3,-1.3688373565673828,-1.5382919311523438,-2.091768741607666,-4.39920711517334,-3.4551067352294886,0,-0.0872027340014272,1.2045413135437129,34.991195678710945,-2.4084888731551897,34.115318298339844,-1.2923973644196898,33.970069885253906,-0.0872027340014272
4929,2013-03-12,34.89436721801758,35.158451080322266,34.70070266723633,34.991195678710945,1943242.0,-0.0023908116577643357,1.1224518673777117,-0.6874763013921397,65.46702641763349,56.83583096123694,-1.3683897026231406,-1.6342999444024144,-2.099493709414375,-4.494845908866285,12.84364562719445,0.4577484130859375,0.1474590236997102,1.516726303100583,-0.17255863736623667,3.2060112435674064,0.6720838328671732,2.361368773333993,-2.584325614145513,85.84686168405055,28.84627263758327,0.8446424702334112,3,-1.1223602294921875,-1.4546661376953125,-1.9795336723327637,-4.315581321716309,-3.7147903442382812,1,-0.057517648009275724,-1.260876118699988,34.97799301147461,1.2045413135437129,34.991195678710945,-2.4084888731551897,34.115318298339844,-0.057517648009275724
4930,2013-03-13,34.82834625244141,34.96479034423828,34.639083862304695,34.845951080322266,1586083.0,-0.0018920235797276197,1.5517251684821847,0.18181460032296415,72.55465849296235,58.8083189267751,-1.1246259116832675,-1.5171082208454507,-1.946560309490252,-4.387485895405035,12.690559226323028,0.32570648193358664,0.3045772891825962,1.3688390731811566,-0.4370387226492056,3.174716869011519,0.46590017526597904,2.271777971096334,-2.2900797176017704,73.1448644212101,11.146638525753445,0.902938897915181,3,-1.0563392639160227,-1.3886451721191477,-1.9124126434326243,-3.7279939651489293,-2.834508895874027,2,-0.04713768019906173,1.1224518673777117,34.89436721801758,-1.260876118699988,34.97799301147461,1.2045413135437129,34.991195678710945,-0.04713768019906173
4931,2013-03-14,35.180458068847656,35.23767471313477,34.762325286865234,34.9207763671875,2496701.0,0.010109920633442737,1.541194224651218,-14.750595882996203,74.33396450068511,61.437863629704594,-1.224643591867597,-1.7963128558250645,-2.228153254723779,-4.69846206058455,12.45014032231955,0.47534942626953836,0.481417450862331,1.6161973953247042,-0.3354774839976713,3.5678722746470797,0.64035995566352,2.5920348349858884,-2.4322245975178376,94.58347778355515,26.540193290824703,0.9758374396611873,3,-1.2830123901367188,-1.7033462524414062,-2.2425174713134766,-4.069102287292477,-3.1602134704589844,3,-0.06405604387430275,1.5517251684821847,34.82834625244141,1.1224518673777117,34.89436721801758,-1.260876118699988,34.97799301147461,-0.06405604387430275
4932,2013-03-15,35.10563278198242,35.25528335571289,34.89436721801758,35.25528335571289,2429677.0,-0.0021268991642690027,3.8234514402243183,-0.5762846314305021,85.75822965784882,65.56441045491155,-0.9233052267650095,-1.645712024360897,-2.1232315491184366,-4.58104276524103,12.699994669265019,0.3609161376953125,0.5792955977750651,1.439699554443358,-0.6132754658691795,3.4926745747558954,0.4132120442870928,2.466187064599623,-2.1084551864721064,75.71394080466503,-0.8702405557005051,1.0264875101562685,3,-0.9925155639648438,-1.6197166442871094,-2.167692184448242,-3.939259529113766,-2.8169021606445312,4,-0.09954865571969884,1.541194224651218,35.180458068847656,1.5517251684821847,34.82834625244141,1.1224518673777117,34.89436721801758,-0.09954865571969884
4933,2013-03-18,34.58626937866211,34.757923126220696,33.899646759033196,34.56426239013672,2330163.0,-0.014794303995194436,3.6988356915367566,-0.14705582462401223,75.24091028643726,68.31092010427504,-0.1483758403380051,-1.0969681323925329,-1.5774835000890093,-4.02089993583823,12.24116330301887,1.2059860229492259,0.6839836221641988,0.865978622436522,-1.2256061367255455,2.9575633815985896,-0.1798137571445153,1.9117710020175593,-1.3181190919274854,50.649460283871804,-31.002049081404166,1.0457923795810338,3,-0.32570457458496094,-1.1003532409667969,-1.5184869766235352,-3.33406829833984,-1.5008811950683594,0,-0.0572665578641921,3.8234514402243183,35.10563278198242,1.541194224651218,35.180458068847656,1.5517251684821847,34.82834625244141,-0.0572665578641921
4934,2013-03-19,34.326583862304695,34.929576873779304,34.00968170166016,34.66109085083008,2544867.0,-0.007508341345355607,1.1111125702004008,-15.200034668053066,66.63149224362812,69.224417176241,0.3148485554635485,-0.8390500286153539,-1.2853733974563042,-3.7136599164204256,11.689928278558423,0.9198951721191406,0.7983704844442485,0.5801048278808665,-1.5288742885627329,2.689083944324466,-0.47438473034092965,1.6345943861026626,-0.8199776072926781,31.49347725763514,-48.13032999047758,1.054489558221799,3,0.25088119506835227,-0.8406677246093821,-1.498678207397468,-3.0743827819824254,-0.19366073608399859,1,-0.08167715136776021,3.6988356915367566,34.58626937866211,3.8234514402243183,35.10563278198242,1.541194224651218,35.180458068847656,-0.08167715136776021
4935,2013-03-20,34.524646759033196,34.81073760986328,34.41020965576172,34.52024459838867,1874854.0,0.005769956530571108,-2.5686221195024133,-0.013160145514239663,71.23286920594217,70.50879323322931,0.22766684410908056,-0.9919488890922068,-1.4437849176580997,-3.862885190157712,11.516320476427877,0.48415374755858664,0.9575328372236243,0.7172082901000891,-1.4085109467953316,2.84292752699551,-0.34565132834762125,1.7800679085477995,-0.8081992519370758,46.10380108731108,-33.45840493189267,1.0628596184477097,3,0.052818298339850855,-1.0387306213378835,-1.6967411041259695,-3.272445678710927,-0.2244720458984233,2,-0.09688932977652198,1.1111125702004008,34.326583862304695,3.6988356915367566,34.58626937866211,3.8234514402243183,35.10563278198242,-0.09688932977652198
4936,2013-03-21,33.94806289672852,34.375,33.73679733276367,34.15493011474609,2832502.0,-0.016700644798163355,-1.0279769444764324,-46.992201039933974,60.15778384638742,70.21819566196375,0.8694639298475835,-0.33733153527298754,-0.8192428555108009,-3.230692623605833,11.884255984032293,0.7878494262695241,1.0783288151274917,0.0801050186157326,-1.9854454781989048,2.14565551543037,-0.9526702297915861,1.1128802670230513,1.307220458984368,13.912908039451608,-62.63978281141793,1.0327752484073196,3,0.5479774475097585,-0.46214675903321023,-1.1685733795166087,-2.5484142303466832,0.9022903442382812,3,-0.05756515610643165,-2.5686221195024133,34.524646759033196,1.1111125702004008,34.326583862304695,3.6988356915367566,34.58626937866211,-0.05756515610643165
4937,2013-03-22,33.63556289672852,34.150527954101555,33.45070266723633,34.115318298339844,1408186.0,-0.009205238041140595,1.5440110937771243,2.3191465820872,58.48514436000895,69.98467544572597,1.083373138428044,0.045806894746469595,-0.46312989091516954,-2.8605334918840377,12.403061055477187,0.6998252868652273,1.0927902278663453,-0.2757488250732365,-2.279610755003162,1.7281131048566891,-1.2776797900381993,0.7261821398917263,1.5893507385253827,12.500064486507265,-62.131924938680264,1.0019309649649624,3,0.7174301147460866,-0.14964675903321023,-0.8175611495971751,-2.0312490463256907,0.7702484130859233,4,-0.048024119688419464,-1.0279769444764324,33.94806289672852,-2.5686221195024133,34.524646759033196,1.1111125702004008,34.326583862304695,-0.048024119688419464
4938,2013-03-25,33.45950698852539,33.970069885253906,33.16020965576172,33.934860229492195,2422634.0,-0.005234219172834398,1.967757267370746,0.9908241561643041,52.51003753961501,68.54501001483501,1.1414115300485008,0.35223652698438457,-0.2426210746385138,-2.6318951867003086,12.429981975060839,0.8098602294921875,1.0840952019488697,-0.5231075286865234,-2.338221424958242,1.292006367585195,-1.4306644768223862,0.3844494194493393,1.69443820800781,16.915501186859743,-53.13410453058222,0.9075569481358597,3,0.7482395172119141,0.026409149169921875,-0.5809850692749023,-1.793573379516598,0.7042236328125,0,-0.03499084333756042,1.5440110937771243,33.63556289672852,-1.0279769444764324,33.94806289672852,-2.5686221195024133,34.524646759033196,-0.03499084333756042
4939,2013-03-26,34.05809783935547,34.0625,33.389083862304695,33.65316772460937,1641293.0,0.017890008093525145,2.255306201478879,-0.8518509601881076,51.035195572829764,66.15395857926472,0.460105943437469,-0.1120530847415111,-0.777961151820854,-3.167212618303896,12.01486768702039,0.6734161376953054,0.9930247128811089,-0.013425064086916905,-1.641986082303731,1.6151359541298973,-0.827705573195324,0.8008554450214902,0.9762232247314415,54.400059166674374,-12.470717561655242,0.8142805091084062,3,0.14964866638183594,-0.5721817016601562,-1.153167724609375,-2.2711248397827113,0.16725540161133523,1,-0.028560304816486637,1.967757267370746,33.45950698852539,1.5440110937771243,33.63556289672852,-1.0279769444764324,33.94806289672852,-0.028560304816486637
4940,2013-03-27,34.242958068847656,34.32218170166016,33.587146759033196,33.798416137695305,1626070.0,0.005427790781626474,1.4379705193901333,1.0978238341968896,51.48716927595391,63.615425776516815,0.20503783920565155,-0.20480546216912643,-0.8999494910378161,-3.301910763579187,12.57812105718491,0.7350349426269673,0.9200116118277819,0.10629425048828267,-1.433527861540263,1.6461163625168282,-0.6636168055259901,0.8762053065025555,0.6789163107397442,89.1304757418747,23.396761309989856,0.7699110560142722,3,-0.03521156311035156,-0.7570419311523438,-1.3105192184448242,-2.427376747131344,0.6778182983398438,2,-0.0032133597338678266,2.255306201478879,34.05809783935547,1.967757267370746,33.45950698852539,1.5440110937771243,33.63556289672852,-0.0032133597338678266
4941,2013-03-28,34.04049301147461,34.31338119506836,33.69278335571289,34.150527954101555,1666285.0,-0.005912604190501769,1.8484684006408292,-0.24752432766400945,36.86132271924484,58.18243611667194,0.2556811192594779,0.10459019768205025,-0.6592230048433549,-3.0571200481162357,13.271563023254181,0.6205978393554688,0.8155171284609963,-0.16065139770508097,-1.557504858920339,1.2362020635101771,-0.85907812831271,0.5377753329025481,0.7756814846832469,75.7577050859472,13.549917253843503,0.6984267306076286,3,0.0044002532958984375,-0.5545768737792969,-1.1080541610717773,-2.2249116897582972,0.8890838623046946,3,0.007628611652969575,1.4379705193901333,34.242958068847656,2.255306201478879,34.05809783935547,1.967757267370746,33.45950698852539,0.007628611652969575
4942,2013-04-01,33.75440216064453,34.093311309814446,33.65316772460937,34.053695678710945,1415456.0,-0.0084044273604863,1.3255734268554105,2.719986132778885,34.27601643592239,53.63078124439251,0.3687176328146009,0.4709859290700322,-0.3646495543802999,-2.7264938160082366,13.52735034706169,0.4401435852050781,0.6688825015237114,-0.48239364624023295,-1.788032375433417,0.8232450829529512,-1.1352130108368215,0.17042571835635556,0.9624144450895571,51.136557628921175,-7.0536518234988606,0.6528193645965913,4,0.29049110412597656,-0.26848602294921875,-0.7273335456848145,-1.938820838928219,1.7253532409667969,0,0.03246838960756593,1.8484684006408292,34.04049301147461,1.4379705193901333,34.242958068847656,2.255306201478879,34.05809783935547,0.03246838960756593
4943,2013-04-02,33.15140914916992,33.970069885253906,32.997360229492195,33.877639770507805,2479661.0,-0.017864129502422665,1.1352637991600811,2.4264829590353263,30.23951008122046,49.587227670791655,0.8345311801633599,1.1564988096433808,0.23360898204239788,-2.0886960849847185,14.108867655668506,0.9727096557617116,0.4474397691953982,-1.1001314163207994,-2.3454026775665895,0.14513984492499077,-1.7227670469436944,-0.4774957856979043,1.472011039565821,11.627900280453488,-41.28500219485792,0.6226356306228944,4,0.7526397705078125,0.3345069885253906,0.06712102890014648,-1.3314256668090785,2.988555908203125,1,0.03783857738897756,1.3255734268554105,33.75440216064453,1.8484684006408292,34.04049301147461,1.4379705193901333,34.242958068847656,0.03783857738897756
4944,2013-04-03,32.77288818359375,33.287853240966804,32.693660736083984,33.22623062133789,3009946.0,-0.011417944977028194,1.0610655710589951,0.6242403231482856,28.238572570939084,44.810083600235764,1.0834160589799993,1.5792436086544868,0.6081493382113123,-1.6828403886160146,15.219318840946213,0.5941925048828196,0.16200472011947653,-1.455324935913083,-2.7943743627303235,-0.11627550909584272,-2.1248496493217033,-0.7858002225044629,1.7204472084025113,4.864994015089916,-43.609610012230334,0.6695247134086216,4,0.7614421844482422,0.7130279541015625,0.3521122932434082,-0.9529047012329066,3.2174301147460938,2,0.042438811921385655,1.1352637991600811,33.15140914916992,1.3255734268554105,33.75440216064453,1.8484684006408292,34.04049301147461,0.042438811921385655
4945,2013-04-04,32.56602096557617,32.944541931152344,31.92781639099121,32.860916137695305,5115408.0,-0.006312144869829783,3.4000115560177964,0.6504909921659876,21.44230408640307,40.508363626904156,1.0987833796777267,1.7660774020738614,0.8096852692138299,-1.428621012020681,16.056768580393975,1.0167255401611328,-0.06125250162254048,-1.5919897079467802,-3.1216735868259775,-0.06230582906758286,-2.356831647386379,-0.8271477685071815,1.7473469608288639,26.752766200029903,-15.233001690297748,0.7648419394395981,4,0.5589780807495117,1.025528907775879,0.41483306884765625,-0.7460374832153285,3.6223602294921875,3,0.050952871311623404,1.0610655710589951,32.77288818359375,1.1352637991600811,33.15140914916992,1.3255734268554105,33.75440216064453,0.050952871311623404
4946,2013-04-05,32.22711181640625,32.297534942626946,31.747358322143555,32.011444091796875,2176576.0,-0.010406833230506285,2.0864238481457744,-0.7313369122307918,20.27272662807475,36.26253943446702,1.3051544000938975,2.0619932435511004,1.1453163608782262,-1.0226960640441476,16.619455267290544,0.8186626434326172,-0.23182851366795632,-1.8364885330200167,-3.5934573477559226,-0.07951971828411075,-2.714972940387973,-0.9580041256520602,1.7999899257491236,20.45026037537965,-16.55575092331305,0.8784844073679539,4,0.8076581954956055,1.2742090225219727,0.7537422180175781,-0.4071283340454066,3.8292274475097656,4,0.08358380254882025,3.4000115560177964,32.56602096557617,1.0610655710589951,32.77288818359375,1.1352637991600811,33.15140914916992,0.08358380254882025
4947,2013-04-08,31.945423126220703,32.31073760986328,31.76496505737305,32.178695678710945,2566678.0,-0.008740736426841256,1.1946939307710456,-1.0816294042734163,21.319304851028676,32.79690246906855,1.4772308478080447,2.2174927133318576,1.4003793757434124,-0.6828203582171355,16.574947427494703,0.5457725524902308,-0.4649719298225108,-1.965888595581056,-3.9030795818835387,-0.028697609278573566,-2.9344840887322974,-0.9972931024298148,1.7625145371330149,8.910953961115245,-25.279966165943264,0.9685954931512404,4,1.0893468856811523,1.5558977127075195,1.035430908203125,-0.12543964385985973,4.7359161376953125,0,0.09341412495204104,2.0864238481457744,32.22711181640625,3.4000115560177964,32.56602096557617,1.0610655710589951,32.77288818359375,0.09341412495204104
4948,2013-04-09,31.92781639099121,32.14788818359375,31.694541931152344,32.002639770507805,2126138.0,-0.0005511504781114951,1.4819117332260798,0.32075517980078067,22.502522042454046,29.62660541013791,1.402171741362615,2.1026766921800544,1.379823070201013,-0.6014782396480349,16.423873763942098,0.45334625244140625,-0.6181609787490885,-1.830986499786377,-3.890962648882187,0.22898964930942967,-2.8609745743342785,-0.8009984252384754,1.505640164593082,14.640858845471435,-19.06958183167125,1.0299880745479035,4,1.080545425415039,1.5470962524414062,1.0530376434326172,-0.10783290863036754,4.986795425415039,1,0.11124904275076997,1.1946939307710456,31.945423126220703,2.0864238481457744,32.22711181640625,3.4000115560177964,32.56602096557617,0.11124904275076997
4949,2013-04-10,32.887325286865234,32.90493011474609,32.007041931152344,32.068660736083984,2734806.0,0.030052443428131292,1.1030924150501886,-10.941293430881256,34.02064887749842,27.685880921420633,0.2895758497207268,1.038331487193176,0.40727072875165504,-1.4884951885972093,15.790344106464445,0.9771137237548757,-0.7273510154755414,-0.7711255073547392,-2.793380072394136,1.2511290576846612,-1.7822527898744411,0.2400017751649628,0.26790492880994776,95.42266845703125,60.66587694026349,1.0111272825196995,4,0.11663627624511719,0.5875873565673828,0.07152175903320312,-1.067341804504391,3.7411956787109375,2,0.09890253287964623,1.4819117332260798,31.92781639099121,1.1946939307710456,31.945423126220703,2.0864238481457744,32.22711181640625,0.09890253287964623
4950,2013-04-11,33.18661880493164,33.3582763671875,32.82570266723633,32.87852096557617,1571315.0,0.0091005734110563,-1.5744712238838998,0.376341981659584,42.143502078582245,28.272789739124793,-0.1959203667548266,0.6426885513582903,0.10296695475716433,-1.7077604060397142,14.985510649847845,0.5325736999511719,-0.7872955537327329,-0.3897456169128404,-2.3441951067752385,1.5647038729495613,-1.3669703618440394,0.5874791280183587,-1.4920768737792969,89.68239410461827,50.12898720930242,0.9772247449312002,4,-0.2926921844482422,0.28829383850097656,-0.36641597747802734,-1.3028154373168874,4.379402160644531,3,0.08448283056156258,1.1030924150501886,32.887325286865234,1.4819117332260798,31.92781639099121,1.1946939307710456,31.945423126220703,0.08448283056156258
4951,2013-04-12,32.926937103271484,33.036972045898445,32.671653747558594,32.93573760986328,1722403.0,-0.007824891809151913,2.4583175342612504,-0.028563999702845257,42.607905667450005,29.198555209294526,-0.12382999650043303,0.7640594968349603,0.3648756361846921,-1.3722618961105013,13.902779350630734,0.5149650573730469,-0.8976593409192404,-0.5367512702941895,-2.357053004486957,1.2835504638985782,-1.4469021373905733,0.37339959680219437,-1.1991204833984384,74.074031613847,29.813909461170297,0.910150867096383,4,-0.09463119506835938,0.5479755401611328,-0.00440216064453125,-0.9419012069702148,4.401409149169922,4,0.09905094061946107,-1.5744712238838998,33.18661880493164,1.1030924150501886,32.887325286865234,1.4819117332260798,31.92781639099121,0.09905094061946107
4952,2013-04-15,31.61091423034668,32.82570266723633,31.57570457458496,32.60123062133789,2325165.0,-0.039967971171969374,-1.3568511735544324,112.52947550931947,34.421357830654856,29.66320495923168,0.9567793818217538,1.9023786645964122,1.6820684177843503,0.013959889472570097,13.156801665945766,1.3512325286865234,-1.070937686877393,-1.6780382156372085,-3.5056195977602016,0.14954316648578825,-2.5918289066987086,-0.7642475245757083,1.7473621368408203,1.9752167013881088,-43.85418624258697,0.9137906910614984,4,0.8560762405395508,1.804579734802246,1.4722728729248047,0.37412166595458984,5.338911056518548,0,0.14062943580738652,2.4583175342612504,32.926937103271484,-1.5744712238838998,33.18661880493164,1.1030924150501886,32.887325286865234,0.14062943580738652
4953,2013-04-16,32.60563278198242,32.64084625244141,31.9498233795166,32.007041931152344,2281542.0,0.031467566688748505,1.0657832465688368,-0.6044440506845964,38.52573185733339,30.80622265771994,-0.138012623392747,0.7922887139386603,0.6954201054028886,-0.9162911869838837,14.04820858893378,1.0299320220947337,-1.1539496275394825,-0.5842878341674833,-2.3286322947983535,1.1600566264633834,-1.4564600644829184,0.2878843961479518,0.7169921493530254,57.77765651131362,12.49402960110551,0.8721722303154341,4,-0.1386423110961914,0.8098611831665039,0.7702465057373047,-0.3609151840209961,3.7852134704589844,1,0.1250000731218992,-1.3568511735544324,31.61091423034668,2.4583175342612504,32.926937103271484,-1.5744712238838998,33.18661880493164,0.1250000731218992
4954,2013-04-17,31.52288627624512,32.262325286865234,31.20158576965332,32.17429733276367,2767069.0,-0.0332073452761088,1.5638232399252243,-1.088240917172767,31.181479242108082,31.88835323057605,0.83676957073315,1.7436155935711604,1.790848784661197,0.22507032295724727,15.00430572026628,1.4040470123291016,-1.2378285711432255,-1.526849460601806,-3.3360055729715903,0.282306651767982,-2.4314275167867017,-0.6222714044169102,1.7648002479553178,14.897848906057948,-23.813354601448207,0.9045780561848936,4,0.7570447921752894,1.7055482864379847,2.0015420913696254,1.0431356430053675,4.6346836090087855,2,0.1710416201394669,1.0657832465688368,32.60563278198242,-1.3568511735544324,31.61091423034668,2.4583175342612504,32.926937103271484,0.1710416201394669
4955,2013-04-18,31.179576873779297,31.77816963195801,30.999120712280273,31.624120712280273,1960282.0,-0.010890798496600018,1.0701721485753863,0.6824321356730252,30.585420607973433,33.03420811723146,1.0758688122289115,1.9220141538251028,2.1297746162368654,0.6241879178642762,16.07003738230101,0.7790489196777379,-1.2640678225521995,-1.7029053688049345,-3.55590434672245,0.1500936091125844,-2.6294048577636957,-0.7764058798461768,2.0246656202392543,8.855217184986037,-24.130112360153852,0.9264994889587591,4,0.9991216659545898,1.9476251602172852,2.4262771606445312,1.551497459411621,4.894367218017585,3,0.17476003968415643,1.5638232399252243,31.52288627624512,1.0657832465688368,32.60563278198242,-1.3568511735544324,31.61091423034668,0.17476003968415643
4956,2013-04-19,31.993837356567386,32.139083862304695,31.30281639099121,31.373239517211914,1923021.0,0.026115187068906254,-1.1965301991904318,-1.3960329344528952,38.85172029387576,34.9822542775478,0.2514848090489359,1.0053880894822491,1.3222047129085688,-0.14006683618740823,17.511598206309063,0.9595069885253977,-1.2287418781175603,-0.7909336090087855,-2.6131879957588886,1.0313207777413211,-1.702060802383837,0.12019358436626604,1.07809783054687,54.45781622818258,22.786642952228537,0.9111271933750531,4,0.18486118316650035,1.1333646774291957,1.6120166778564418,0.8208637237548793,4.4014072418212855,4,0.17416427879242757,1.0701721485753863,31.179576873779297,1.5638232399252243,31.52288627624512,1.0657832465688368,32.60563278198242,0.17416427879242757
4957,2013-04-22,32.02024459838867,32.32834625244141,31.492076873779297,32.046653747558594,2622115.0,0.0008253852617607915,1.8358008162420083,-0.0425543685381653,42.27298264412588,37.17897212217801,0.2646364903401306,0.8977905958152306,1.3134328271471816,-0.11215265592016621,18.55056353021904,0.8362693786621165,-1.1436203730306431,-0.683760452270505,-2.4903620005930094,1.1228410960519994,-1.5870612264317572,0.21954032189074724,0.9273217202355468,62.198209209084496,26.835388581659373,0.9033007741612519,4,0.15845394134521484,1.1069574356079102,1.6670341491699219,0.8758811950683594,4.449825286865234,0,0.1657733012545397,-1.1965301991904318,31.993837356567386,1.0701721485753863,31.179576873779297,1.5638232399252243,31.52288627624512,0.1657733012545397
4958,2013-04-23,32.28873062133789,32.319541931152344,31.90580940246582,32.13028335571289,2869309.0,0.008384883573398172,2.7600104004160166,-5.999711107901199,46.64222835884311,38.58136984232742,0.05892684682209648,0.566121013846157,1.0440723477899567,-0.32532899837925555,19.281315696869576,0.41373252868652344,-1.0071638265626746,-0.35673561096191264,-2.1359268696869123,1.422455647763087,-1.246331240324409,0.5328600184005872,0.5419289609056932,97.01964565782266,55.41143572987673,0.8895956293624991,4,-0.1100320816040039,0.6756181716918945,1.5107860565185547,0.6161994934082031,4.150531768798828,1,0.14435670203916495,1.8358008162420083,32.02024459838867,-1.1965301991904318,31.993837356567386,1.0701721485753863,31.179576873779297,0.14435670203916495
4959,2013-04-24,33.08538818359375,33.10299301147461,32.284332275390625,32.38556289672852,2727536.0,0.024672929128077614,1.2275423618859798,4.416770993836627,53.3295769853253,39.82426705418776,-0.7897293885733419,-0.3237444887755174,0.25592132373557774,-1.0632397847779416,19.78156594562122,0.8186607360839844,-0.8368305224416659,0.48855743408203267,-1.1776340854646037,2.1547489536286726,-0.34453832569128906,1.3216531938553508,-2.0862674713134766,99.16321784893498,53.37598043975879,0.8330957597733198,4,-1.0343313217163086,-0.12103939056396484,0.7878522872924805,0.17165470123291016,2.5968284606933594,2,0.0999068848914626,2.7600104004160166,32.28873062133789,1.8358008162420083,32.02024459838867,-1.1965301991904318,31.993837356567386,0.0999068848914626
4960,2013-04-25,34.132923126220696,34.52024459838867,33.35387420654297,33.89524459838867,4412224.0,0.03166155817226879,1.3043478260869565,0.33962552124498524,61.20021467954322,41.89007916664256,-1.8873943226499108,-1.4545196228173438,-0.7775700093261193,-2.053492411792263,20.71571372277885,1.4348564147949219,-0.6419191717352106,1.5415941238403263,-0.10228841825534118,3.1854766659359903,0.7196528527924926,2.36353539488816,-3.0917249679565373,87.9617679960208,37.35978051444482,0.8219412710478321,4,-1.3732404708862234,-1.2279939651489187,-0.10123252868651633,-0.8758802413940359,1.3116188049316477,3,0.05931653587201535,1.2275423618859798,33.08538818359375,2.7600104004160166,32.28873062133789,1.8358008162420083,32.02024459838867,0.05931653587201535
4961,2013-04-26,34.30017471313477,34.60387420654297,34.1417236328125,34.33098602294922,2395824.0,0.004900007722620003,-1.658226459391559,-0.129634385131422,64.02725625845909,45.179623436398586,-2.055527691722091,-1.6878562735172267,-0.9251395785243659,-2.1615561930345777,21.729198662382473,0.47095108032227273,-0.5519972482831648,1.695861625671391,0.000489148877512946,3.3912341024652726,0.848175387274452,2.54354786406833,-3.1198146972656318,90.24038325984192,32.94518762156092,0.8476862383969408,4,-1.4986772537231516,-1.4986772537231516,-0.26848411560059304,-1.0431318283081126,1.0783462524413991,4,0.05171312955391061,1.3043478260869565,34.132923126220696,1.2275423618859798,33.08538818359375,2.7600104004160166,32.28873062133789,0.05171312955391061
4962,2013-04-29,34.850353240966804,34.881160736083984,34.12411880493164,34.489437103271484,2560544.0,0.016040108612664028,2.583366436748402,-11.71375510709715,66.37081514800235,48.27352157980624,-2.3444071925711896,-2.268000641503299,-1.4484114159872377,-2.6487467676023257,22.835011280585395,0.7570419311523438,-0.5220418519097336,2.1912425994873104,0.28199621892882476,4.1004889800457995,1.2366194092080676,3.145865789766553,-3.464582373657233,98.96457622435744,34.77545671164941,0.9546231902792441,4,-1.910212516784675,-1.910212516784675,-0.8593750000000071,-1.5933103561401438,0.11883544921875,0,0.04432928833575889,-1.658226459391559,34.30017471313477,1.3043478260869565,34.132923126220696,1.2275423618859798,33.08538818359375,0.04432928833575889
4963,2013-04-30,34.405811309814446,34.93838119506836,34.26056289672852,34.850353240966804,2607574.0,-0.012755736737548928,1.1844043126021677,-1.2317042235657363,59.02668898647879,51.367433773625216,-1.8077613394071363,-1.8178665323813092,-0.9953372175262203,-2.14548160970012,23.126808374874212,0.6778182983398366,-0.484171956149126,1.6839805603027287,-0.3702695878440778,3.7382307084495316,0.6568554862293254,2.711105634376132,-2.740409253002923,79.93368240859026,18.881800254501826,1.027125074073402,4,-1.4370603561401296,-1.4370603561401296,-0.4863567352294851,-1.1487684249877859,0.8890838623046946,1,0.05999738116480979,2.583366436748402,34.850353240966804,-1.658226459391559,34.30017471313477,1.3043478260869565,34.132923126220696,0.05999738116480979
4964,2013-05-01,34.16373062133789,34.537853240966804,34.02288818359375,34.31778335571289,1976413.0,-0.007036040693727208,-1.3636475058218245,0.3465426399162365,55.8482528349222,54.17441513217507,-1.2870269335870717,-1.545482531536038,-0.7571519839290914,-1.844294465587744,22.956212071106265,0.514965057373054,-0.2719155669647151,1.3723577499389634,-0.780949556092061,3.525665055969988,0.29570409692345123,2.4490114029544756,-2.1710306507006827,51.11093991125962,-6.058328168701273,1.0766536530155115,5,-1.0431318283081055,-1.1949796676635742,-0.31689929962158203,-0.9066877365112305,2.200706481933601,2,0.06660665353032558,1.1844043126021677,34.405811309814446,2.583366436748402,34.850353240966804,-1.658226459391559,34.30017471313477,0.06660665353032558
4965,2013-05-02,34.225353240966804,34.445423126220696,34.12411880493164,34.26056289672852,1399552.0,0.0018037438683708995,-1.7036882483225726,0.22855586370839936,57.96005985035542,56.29756397178392,-0.9735502680478518,-1.5562056983821648,-0.8060004542182568,-1.845571137737359,21.970334685876818,0.3213043212890554,-0.14279173776904486,1.3510137557983484,-0.8917442137007967,3.59377172529749,0.22963477104877938,2.472392740547921,-1.9380851478864827,22.11541266130891,-31.555810488411403,1.1213789847495712,5,-1.0101242065429759,-1.2566022872924876,-0.3785219192504954,-0.9683103561401438,2.676055908203118,3,0.04256678939332259,-1.3636475058218245,34.16373062133789,1.1844043126021677,34.405811309814446,2.583366436748402,34.850353240966804,0.04256678939332259
4966,2013-05-03,34.9207763671875,35.20246505737305,34.66549301147461,34.66989517211914,1904618.0,0.02031894663948397,-3.1355563716489168,-7.125352112676056,71.96261351052044,59.59641184582777,-1.3523374538791018,-2.1496951735232557,-1.4620010233040546,-2.4818248820935764,21.03586960653691,0.9771118164062429,0.18127498057970115,1.9117536544799805,-0.48554897633312066,4.309056285293078,0.7131023390734299,3.110404969886531,-2.368396963908374,76.11951400140353,15.251905461608686,1.1986513154065492,5,-1.3666391372680664,-1.8199834823608398,-1.0739450454711914,-1.6637334823608398,1.8793983459472727,4,0.014998680397523723,-1.7036882483225726,34.225353240966804,-1.3636475058218245,34.16373062133789,1.1844043126021677,34.405811309814446,0.014998680397523723
4967,2013-05-06,34.929576873779304,35.136444091796875,34.81073760986328,34.845951080322266,1504064.0,0.0002520134861627721,-3.2285063391442157,0.33332826493533024,67.74192421047726,61.94082249600934,-1.0114100207117929,-2.027414047438974,-1.43145719495201,-2.432912466205657,20.07594258317047,0.32570648193359375,0.5708086446010014,1.7713464736938533,-0.7169655759694393,4.259658523357146,0.527190448862207,3.0155024985254997,-2.059187192008906,76.86558717284574,14.962406434553898,1.244156024831647,5,-1.186178207397468,-1.8287839889526438,-1.1641721725463938,-1.6725339889526438,1.7253532409667898,0,0.012852835103590365,-3.1355563716489168,34.9207763671875,-1.7036882483225726,34.225353240966804,-1.3636475058218245,34.16373062133789,0.012852835103590365
4968,2013-05-07,35.47975540161133,35.484153747558594,34.77993011474609,35.052818298339844,1741715.0,0.01575107908750617,2.232357189757091,5.105327981023195,82.88220545816901,65.22444788188086,-1.1860675022443559,-2.42202478536872,-1.9113910718366185,-2.918149268182532,19.112005135569316,0.7042236328125071,0.8754775887568158,2.143928050994873,-0.4780561807835113,4.765912282773257,0.8329359351056809,3.4549201668840652,-2.3295166747686125,99.69900433872324,30.53427604262096,1.310992115889192,5,-1.0607414245605469,-2.2381181716918945,-1.714350700378418,-2.189702033996582,2.240314483642578,1,-0.014390367285412209,-3.2285063391442157,34.929576873779304,-3.1355563716489168,34.9207763671875,-1.7036882483225726,34.225353240966804,-0.014390367285412209
4969,2013-05-08,36.13996505737305,36.24559783935547,35.41373062133789,35.41373062133789,2204749.0,0.018608066721106375,-1.2909054617655402,1.7010337833611808,89.15910388574751,68.33099112701468,-1.5281168396894032,-2.978784440911255,-2.500182061899686,-3.5084971615638096,19.708085551761638,0.8318672180175781,1.1845416256096755,2.641505718231201,-0.2527120066009303,5.535723443063329,1.1943968558151354,4.088614580647267,-2.6629782276301057,95.02079538527654,17.474367770911883,1.4471088624160642,5,-1.0057220458984375,-2.517605781555176,-2.4449825286865234,-2.6540489196777344,1.0695419311523438,2,-0.023383251309522235,2.232357189757091,35.47975540161133,-3.2285063391442157,34.929576873779304,-3.1355563716489168,34.9207763671875,-0.023383251309522235
4970,2013-05-09,35.990318298339844,36.46126937866211,35.9375,36.16197204589844,1849408.0,-0.004140755498673987,-2.7777686064107856,-0.23636134427297273,85.24843053913945,70.6888993804236,-1.215068465524034,-2.749278780052066,-2.3006668341990064,-3.28542485035031,21.102300888240144,0.5237693786621094,1.459856472918112,2.3516739845275865,-0.7435664073022537,5.446914376357427,0.8040537886126629,3.89929418044251,-2.0703537070588993,73.77451396913874,-6.416008767942699,1.547620195914921,5,-0.7482395172119141,-2.2601232528686523,-2.4801950454711914,-2.5044021606445312,1.9894371032714844,3,0.010394984613095293,-1.2909054617655402,36.13996505737305,2.232357189757091,35.47975540161133,-3.2285063391442157,34.929576873779304,0.010394984613095293
4971,2013-05-10,36.18838119506836,36.27640914916992,35.796653747558594,36.078346252441406,1277091.0,0.0055032271481092465,2.3538674880328547,-0.641028490155118,85.68197463519635,72.8345837678896,-1.248405257454408,-2.835871013528404,-2.4394302712777858,-3.408165038108635,22.297481300350963,0.4797554016113281,1.643577291573635,2.386664676666257,-0.8890905123478774,5.662419865680391,0.7487870821591898,4.024542271173324,-1.8109817420588072,83.7695943079231,1.2493325166575744,1.6378775945070678,5,-0.9463024139404297,-2.458186149597168,-2.830106735229492,-2.702465057373047,1.9806327819824219,4,0.019703228786556837,-2.7777686064107856,35.990318298339844,-1.2909054617655402,36.13996505737305,2.232357189757091,35.47975540161133,0.019703228786556837
4972,2013-05-13,36.056339263916016,36.19278335571289,35.80986022949219,35.990318298339844,1212794.0,-0.0036487382632727217,1.2597390903053702,0.6,83.0246835146756,75.50102760435591,-1.0362799153784081,-2.4809105585214155,-2.25776548363649,-3.2007332344022927,22.368909543279646,0.3829231262207031,1.6752996925354182,2.032351493835449,-1.2206903587586595,5.285393346429558,0.40583056753839486,3.6588724201325036,-1.303843224289004,75.91621611197212,-4.572928547098826,1.6265209262970541,5,-0.8142604827880859,-2.326144218444824,-2.7882938385009766,-2.570423126220703,1.698944091796875,0,0.020629810579887664,2.3538674880328547,36.18838119506836,-2.7777686064107856,35.990318298339844,-1.2909054617655402,36.13996505737305,0.020629810579887664
4973,2013-05-14,36.681339263916016,36.778167724609375,36.012325286865234,36.012325286865234,1696275.0,0.017333983780918105,-1.2894661816191313,10.133356445368927,82.49799528521412,78.4621100988328,-1.457860924555078,-2.935413190188278,-2.8188974472448223,-3.7532525509964785,22.615445345383815,0.7658424377441406,1.6910996247902546,2.453566169738771,-0.9332520257189003,5.840384365196442,0.7601570720099389,4.146975267467603,-1.6212640232626896,92.9034133958102,14.166015009085712,1.693409097728835,5,-1.2301959991455078,-2.7926950454711914,-3.4132938385009766,-3.195423126220703,-0.096832275390625,1,-0.0007199614217985317,1.2597390903053702,36.056339263916016,2.3538674880328547,36.18838119506836,-2.7777686064107856,35.990318298339844,-0.0007199614217985317
4974,2013-05-15,36.91461181640625,36.99823760986328,36.46126937866211,36.63732528686523,2063658.0,0.006359433902123346,1.4158478714183964,0.41447045809623706,79.47758750465886,80.85294650486651,-1.4079454395591782,-2.8923315461624526,-2.9966191408777405,-3.9151849030369945,22.26141514011801,0.5369682312011719,1.6431332112177017,2.417252445220946,-0.9210171184765983,5.75552200891849,0.7481176633721702,4.0863872270697215,-1.5109180789617156,93.04036979186509,14.830750967955908,1.669134781848772,5,-1.0827465057373047,-2.9159326553344727,-3.6729745864868164,-3.439699172973633,-0.26848602294921875,2,0.021819491773436006,-1.2894661816191313,36.681339263916016,1.2597390903053702,36.056339263916016,2.3538674880328547,36.18838119506836,0.021819491773436006
4975,2013-05-16,36.62852096557617,37.16549301147461,36.5625,36.81338119506836,2046845.0,-0.007750070683471999,-2.8055468618340274,-0.6666758381598146,74.06733279181081,81.08680420278766,-0.832681550586571,-2.2947412734597634,-2.680710575478969,-3.5629098625975573,21.767246242768103,0.6029930114746094,1.716842821376943,1.8587143898010225,-1.2186675095996904,4.9360962892017355,0.3200234401006625,3.3974053395013826,-0.9059184536478853,60.771723893844765,-15.258607122555034,1.5386909497003571,5,-0.6558094024658203,-2.5462141036987305,-3.3890838623046875,-3.1536083221435547,-0.5941886901855398,3,0.015861574741039552,1.4158478714183964,36.91461181640625,-1.2894661816191313,36.681339263916016,1.2597390903053702,36.056339263916016,0.015861574741039552
4976,2013-05-17,37.56602096557617,37.5792236328125,36.6329231262207,36.63732528686523,2144541.0,0.02559480905278888,-1.0187744140625,-5.023772183243951,75.98987707036682,82.00324340944205,-1.5147897056056436,-2.944340976383174,-3.581566759201337,-4.4286644695235395,21.946960293576474,0.9507026672363281,1.8814662524075274,2.5176052093505845,-0.510132359553289,5.545342778254458,1.0037364248986478,4.031473993802521,-1.5548403537386193,99.2538182257216,25.04533822007376,1.5138687844519376,5,-1.386444091796875,-3.276848793029785,-4.381601333618164,-4.091108322143555,-1.0211257934570312,4,0.011013528326949684,-2.8055468618340274,36.62852096557617,1.4158478714183964,36.91461181640625,-1.2894661816191313,36.681339263916016,0.011013528326949684
4977,2013-05-20,37.328346252441406,37.53961181640625,37.1082763671875,37.50440216064453,1346842.0,-0.0063268535507808865,2.5000309540023524,-0.1895733039777847,79.122809018235,81.58553269389382,-1.006958561160907,-2.4122859940094514,-3.3374909804906068,-4.1217955809772135,22.43780619955166,0.4577445983886719,2.0368555487096742,2.0145254135131836,-0.8199852407046393,4.8490360677310065,0.5972700864042721,3.431780740622095,-1.0035570364088642,83.98891791417226,10.07070176851424,1.417255327108912,5,-0.8318691253662109,-3.0391740798950195,-4.174736976623535,-3.853433609008789,-0.11883926391601562,0,0.022520893878452908,-1.0187744140625,37.56602096557617,-2.8055468618340274,36.62852096557617,1.4158478714183964,36.91461181640625,0.022520893878452908
4978,2013-05-21,36.94982528686523,37.44278335571289,36.88820266723633,37.3503532409668,2236330.0,-0.010140309003145886,-1.117636776787275,2.275004333506714,77.02823324959911,80.23765817876624,-0.44474860247802894,-1.756731603361807,-2.956409793379116,-3.6791631960893554,22.804289900117496,0.5545806884765625,2.021854028464041,1.402949714660636,-1.1352921193327319,3.941191548654004,0.13382879766395206,2.67207063165732,-0.37414918747669645,43.70088546909325,-31.734875958573525,1.2691209169966842,5,-0.2618865966796804,-2.6606531143188406,-4.008583068847649,-3.5343313217163015,1.0915489196777415,1,0.021798697628320873,2.5000309540023524,37.328346252441406,-1.0187744140625,37.56602096557617,-2.8055468618340274,36.62852096557617,0.021798697628320873
4979,2013-05-22,36.390846252441406,37.14788818359375,36.0871467590332,36.91461181640625,2629613.0,-0.015128056224464115,1.1422232151799265,1.307687911920431,69.15890247664326,78.44993283848888,0.17160670770890363,-0.9880781174723836,-2.3986172146842577,-3.0660515028664292,23.888887906321525,1.0607414245605469,2.0641958959477122,0.6786977767944364,-1.602103274995791,2.959498828584664,-0.46170274910067377,1.8190983026895466,1.1883773803710938,20.354145201577957,-59.27230182063237,1.1404005258951122,5,0.2970924377441406,-2.1016740798950195,-3.449604034423828,-2.9753522872924805,1.5272865295410156,2,0.005321688172365446,-1.117636776787275,36.94982528686523,2.5000309540023524,37.328346252441406,-1.0187744140625,37.56602096557617,0.005321688172365446
4980,2013-05-23,36.157569885253906,36.37763977050781,35.80986022949219,35.94630432128906,1650154.0,-0.006410303447445975,-1.3454513938133283,-0.40335901880526137,61.916870293428374,75.80936568940355,0.48176545912746604,-0.6275161932797673,-2.167134078461416,-2.77649771135399,24.87015558305571,0.5809860229492188,1.9654203859192876,0.344189071655272,-1.818131398906388,2.506509542216932,-0.7369711636255616,1.4253493069361056,1.3918122100830104,19.65168122666161,-57.92254872680856,1.0811602352808312,5,0.5369720458984375,-1.8683977127075195,-3.4033870697021484,-2.929135322570801,1.8001747131347656,3,0.01351185684639633,1.1422232151799265,36.390846252441406,-1.117636776787275,36.94982528686523,2.5000309540023524,37.328346252441406,0.01351185684639633
4981,2013-05-24,36.07394409179688,36.22799301147461,35.71302795410156,35.88028335571289,1429315.0,-0.0023128156489059526,1.0526407821611308,0.9166696760680701,60.86958412170905,73.34768797907392,0.6117872037025052,-0.426033508518735,-2.0976615804885554,-2.647543068482115,25.769650257814153,0.5149650573730469,1.7506299529116163,0.17187480926514098,-1.8713439755126942,2.215093594042976,-0.8497345831237766,1.1934842016540586,1.4058571289062485,19.75907841646726,-55.51280293455466,1.0216093923889187,5,0.5721817016601491,-1.6329240798950266,-3.4209938049316477,-2.9467420578003,1.320423126220696,4,-0.0010980727891979347,-1.3454513938133283,36.157569885253906,1.1422232151799265,36.390846252441406,-1.117636776787275,36.94982528686523,-0.0010980727891979347
4982,2013-05-28,36.39524459838867,36.99823760986328,36.32482528686523,36.66813278198242,1840774.0,0.008906719647127526,-2.2553477908090986,-1.4091043394330447,59.090888428938136,70.7468983283766,0.3839974449482213,-0.6594717706845046,-2.4272614412050046,-2.9414965466722123,26.718755876268276,0.9242935180663991,1.6099277879940885,0.41593074798583984,-1.5760431504111878,2.4079046463828675,-0.5800562012126775,1.4119176971843572,0.9785502263183616,39.44006439590248,-31.38941399146296,0.9959869491985142,5,0.2508811950683594,-1.8595943450927734,-3.7422943115234375,-3.26804256439209,0.7834510803222656,1,0.004111816677750735,1.0526407821611308,36.07394409179688,-1.3454513938133283,36.157569885253906,1.1422232151799265,36.390846252441406,0.004111816677750735
4983,2013-05-29,36.470069885253906,36.7253532409668,36.12236022949219,36.12236022949219,1949830.0,0.0020559083388753674,-2.4683708173340646,-1.274183627823753,53.70919499731247,67.88374360533811,0.3084933774472347,-0.6026150278851716,-2.4929445241095465,-2.987418709684519,27.551526550653517,0.6029930114746094,1.4425809860231595,0.38754310607910014,-1.4705647670396118,2.245650979197812,-0.5415108304802558,1.3165970426384561,0.8040789272167999,52.76067421704684,-14.388768655076177,0.9290539365593566,5,0.176055908203125,-1.727553367614746,-3.817119598388672,-3.342867851257324,1.5096855163574219,2,0.02027517648301691,-2.2553477908090986,36.39524459838867,1.0526407821611308,36.07394409179688,-1.3454513938133283,36.157569885253906,0.02027517648301691
4984,2013-05-30,36.43926239013672,36.80897903442383,36.4128532409668,36.52288818359375,1426589.0,-0.000844733646360396,-4.80641914560501,-0.24050466264399342,55.18294079306642,65.78547782769985,0.29589845400199977,-0.413805530350416,-2.444792597188467,-2.9233771382690747,28.78172558581905,0.39612579345703125,1.306383254581867,0.24295902252197266,-1.3848430139968357,1.870761059040781,-0.5709419957374351,1.0568600407813804,0.7412191708318403,56.50707904188062,-9.399329849068387,0.8139010182594051,5,0.2068634033203125,-1.5074844360351562,-3.867738723754883,-3.3120603561401367,1.5668983459472656,3,0.0439666368449847,-2.4683708173340646,36.470069885253906,-2.2553477908090986,36.39524459838867,1.0526407821611308,36.07394409179688,0.0439666368449847
4985,2013-05-31,35.68221664428711,36.46126937866211,35.68221664428711,36.28520965576172,1854634.0,-0.020775550771151896,-1.5839527807124647,7.2106103457713715,44.82445232526752,62.32265285602215,1.0109016198696352,0.4827308088849236,-1.6852268886704778,-2.1350537681426687,29.69730287786905,0.779052734375,1.1099212306251047,-0.5869298934936538,-1.9526593643951102,0.7787995774078027,-1.269794628944382,0.09593484195707447,1.4102177002694276,0.0,-61.017650927678154,0.6828647354507279,5,0.9286975860595703,-0.215667724609375,-3.174513816833496,-2.5550146102905273,2.491199493408203,4,0.06266191811974475,-4.80641914560501,36.43926239013672,-2.4683708173340646,36.470069885253906,-2.2553477908090986,36.39524459838867,0.06266191811974475
4986,2013-06-03,35.444541931152344,36.21918869018555,35.048416137695305,35.83626937866211,2574176.0,-0.00666087299183582,1.0228176728214748,0.6496384536062908,43.87663078961332,58.40641083061974,1.0236447209188597,0.8028175119904475,-1.4291541925681344,-1.860138153344792,29.601263166806923,1.1707725524902415,0.9296665891256382,-0.8507928848266602,-2.124654383829551,0.42306861417623054,-1.4877236343281055,-0.2138621353252148,1.5350749973826368,20.316003239855203,-37.213585881834575,0.6369307495014448,6,0.8010578155517578,0.35651397705078125,-2.6122360229492188,-2.3173398971557617,2.9577484130859375,0,0.07090520938648281,-1.5839527807124647,35.68221664428711,-4.80641914560501,36.43926239013672,-2.4683708173340646,36.470069885253906,0.07090520938648281
4987,2013-06-04,35.37852096557617,35.69102096557617,35.0,35.41813278198242,1764662.0,-0.0018626553477376628,1.360898237931394,0.10112086007264653,35.317428927148995,53.77187701701417,0.8761311626097879,0.9530606669420081,-1.3350487365153327,-1.757725475435393,29.520615170153885,0.6910209655761719,0.7869180389552639,-0.9392610549926772,-2.124531191049158,0.2460090810638036,-1.531896123020914,-0.34662598696444036,1.4079758838748404,20.924563434574758,-30.80319804803475,0.5926350680282396,6,0.6954231262207031,0.4225349426269531,-2.577023506164551,-2.25131893157959,3.7279930114746094,1,0.05697938176677475,1.0228176728214748,35.444541931152344,-1.5839527807124647,35.68221664428711,-4.80641914560501,36.43926239013672,0.05697938176677475
4988,2013-06-05,34.969188690185554,35.387325286865234,34.6875,35.25528335571289,1797379.0,-0.011570078799758354,1.5439934547169027,7.222457627118465,28.91220119336576,49.300021318872226,1.0895410323332726,1.3936336717361684,-0.8961337296184269,-1.3130283719954505,29.22843252902988,0.6998252868652344,0.5247403838452129,-1.3230649948120075,-2.6025790137074267,-0.043550975916588186,-1.9628220042597135,-0.6833079853643014,1.6029285373313371,13.277938910296971,-31.85160400507426,0.6397570094477089,6,0.8736801147460866,0.831867218017571,-2.029047966003425,-1.841986656188972,4.335388183593743,2,0.06318439378450624,1.360898237931394,35.37852096557617,1.0228176728214748,35.444541931152344,-1.5839527807124647,35.68221664428711,0.06318439378450624
4989,2013-06-06,35.29489517211914,35.30369567871094,34.6875,34.96038818359375,1819645.0,0.009314098900584433,2.500037918594195,-1.1692178458092506,35.666997384323906,46.38336877341617,0.6615993713164059,1.0554858544962684,-1.2071601350491648,-1.5957056455241982,28.25669044235165,0.6161956787109375,0.25417004645368735,-0.9551050186157255,-2.309421052103609,0.39921101487215793,-1.6322630353596708,-0.27794700187178023,1.0133756435453876,34.24318738534527,-8.53975591170014,0.6771580167439433,6,0.5479736328125,0.5061607360839844,-2.326144218444824,-2.1676931381225586,3.7940139770507812,3,0.07606936403690101,1.5439934547169027,34.969188690185554,1.360898237931394,35.37852096557617,1.0228176728214748,35.444541931152344,0.07606936403690101
4990,2013-06-07,36.36443710327149,36.368839263916016,34.52024459838867,35.21126937866211,2861584.0,0.030303020477511655,2.1818229570196057,3.447365119912439,37.442512422419696,43.78036080682847,-0.4196424019048379,0.016241775299903338,-2.255250657129949,-2.617459686842544,27.198583914069573,1.8485946655273438,0.028592225464166177,0.09573097229004901,-1.2538092605981817,1.4452712051782797,-0.5790391441540663,0.7705010887341643,-1.6769371032714915,99.76186447323386,61.47328896589552,0.6747701164441149,6,-0.6051959991455149,-0.5127658843994212,-3.3197622299194407,-3.2372350692749094,2.0202445983886648,4,0.04514640576314033,2.500037918594195,35.29489517211914,1.5439934547169027,34.969188690185554,1.360898237931394,35.37852096557617,0.04514640576314033
4991,2013-06-10,36.90140914916992,37.0378532409668,36.28081130981445,36.54049301147461,2681414.0,0.0147664061009245,1.3888822014107904,0.3129780083097342,45.80086339702379,42.30369135883799,-0.9240708045003245,-0.4896791902375952,-2.757562297738275,-3.1147023468511463,26.546505572132716,0.7570419311523438,-0.11413803205443429,0.5970516204833984,-0.7809270717056123,1.9750303126724091,-0.09193772561110336,1.2860409665779002,-2.38116455078125,94.58040898456913,59.50846355883857,0.6889893460945037,6,-1.1223602294921875,-0.8516750335693359,-3.8094191551208496,-3.77420711517334,2.429576873779297,0,0.03447041773888482,2.1818229570196057,36.36443710327149,2.500037918594195,35.29489517211914,1.5439934547169027,34.969188690185554,0.03447041773888482
4992,2013-06-11,36.80017471313477,37.05105590820313,36.14436721801758,36.36443710327149,2752301.0,-0.00274337588643081,-1.0703553043038772,1.2073098549866825,48.44319713259386,41.71858048498036,-0.8485953910304858,-0.3476873170043788,-2.6129062126550124,-2.9874172141993753,25.79475477059068,0.906688690185554,-0.18858649767555136,0.4586254119873132,-0.9312687243495077,1.8485195483241341,-0.23632165618109724,1.1535724801557237,-2.279930114746101,90.08692611355715,53.78878260899141,0.6949470681684117,6,-1.0145244598388743,-0.7504405975341868,-3.472709655761726,-3.6729726791381907,3.1734161376953054,1,0.04353554415413363,1.3888822014107904,36.90140914916992,2.1818229570196057,36.36443710327149,2.500037918594195,35.29489517211914,0.04353554415413363
4993,2013-06-12,36.654930114746094,37.345951080322266,36.6417236328125,37.29753494262695,2312669.0,-0.003946845348449912,-1.1052577560597334,-1.4747518078195858,53.00600262614896,41.47669846643398,-0.7536221521865443,-0.21557532929905676,-2.405593218673843,-2.819864537359294,24.611619825003007,0.7042274475097656,-0.2563951644479019,0.31470127105713175,-1.073883208258863,1.7032857503731265,-0.3795909686008656,1.008993510715129,-1.9828368377685521,75.54519657316582,35.69230151599986,0.6942922396579974,6,-0.721832275390625,-0.6051959991455078,-3.2328343391418457,-3.5277280807495117,3.4727096557617188,2,0.06688278642545908,-1.0703553043038772,36.80017471313477,1.3888822014107904,36.90140914916992,2.1818229570196057,36.36443710327149,0.06688278642545908
4994,2013-06-13,37.720069885253906,37.80369567871094,36.50528335571289,36.5625,1573587.0,0.029058567760829268,-1.0415237158417505,-1.8013712861001454,64.95366408579673,43.71327755093722,-1.8081157236871022,-1.283061461150794,-3.3828051315127254,-3.853675776585092,23.339814285581834,1.2984123229980469,-0.30953163200340583,1.3395681381225586,-0.16133684730196762,2.840473123547085,0.5891156454102955,2.0900206308348217,-2.83406798400879,97.45311285561094,52.77105206657434,0.7504524927122616,6,-1.5580997467041016,-1.5580997467041016,-3.889744281768799,-4.478432655334473,2.623241424560547,3,0.04200700034081395,-1.1052577560597334,36.654930114746094,-1.0703553043038772,36.80017471313477,1.3888822014107904,36.90140914916992,0.04200700034081395
4995,2013-06-14,37.20950698852539,37.77729034423828,37.17869567871094,37.66725540161133,1680826.0,-0.013535576638157631,-1.3050752846125597,-0.3954391168231999,60.04672345210843,45.50995451343668,-1.1824731473941554,-0.7660148119063592,-2.781765311580642,-3.3138729347546487,21.870127281809854,0.5985946655273438,-0.3454247654961762,0.7999559402465835,-0.743059484320078,2.342971364813245,0.028448227963252748,1.5714636525299142,-2.0317357095336916,64.1910143614808,15.680699397772372,0.7715077122833323,6,-1.047536849975586,-1.047536849975586,-2.8312058448791504,-3.5871477127075195,3.1073951721191406,4,0.05050865525372594,-1.0415237158417505,37.720069885253906,-1.1052577560597334,36.654930114746094,-1.0703553043038772,36.80017471313477,0.05050865525372594
4996,2013-06-17,37.97975540161133,38.15140914916992,37.52200698852539,37.57482528686523,2312442.0,0.020700312243413066,-1.4655041018514368,-0.8846128204273631,62.98703328972746,48.58435499816762,-1.7380580644601125,-1.5849386485524946,-3.439795283037327,-4.047083676273687,20.131904601052362,0.9419021606445312,-0.368032814571599,1.5495176315307617,-0.06807115783725237,3.167106420898776,0.7407232368467547,2.3583120262147688,-2.539391682647704,91.44742594091998,40.063492358529615,0.8087943946840062,6,-1.6439285278320312,-1.6439285278320312,-3.4936184883117676,-4.249560356140137,2.5880279541015625,0,0.010661635278242265,-1.3050752846125597,37.20950698852539,-1.0415237158417505,37.720069885253906,-1.1052577560597334,36.654930114746094,0.010661635278242265
4997,2013-06-18,38.16901397705078,38.41989517211914,37.8125,37.970951080322266,2244736.0,0.0049831436100145066,-1.35897625837994,0.48912859161562966,63.66855515385138,52.44617210488824,-1.664945010720288,-1.8002890441540274,-3.5032414567259167,-4.207737215003739,18.380644474751264,0.6073951721191406,-0.2635510066402418,1.6967428207397433,-0.0570636755330014,3.450549317012488,0.8198395726033709,2.5736460688761156,-2.4033248064624004,86.89649813510152,34.21253168210914,0.8769032481363724,6,-1.698944091796875,-1.698944091796875,-3.6828770637512207,-4.43881893157959,2.8697166442871094,1,0.030442810144298615,-1.4655041018514368,37.97975540161133,-1.3050752846125597,37.20950698852539,-1.0415237158417505,37.720069885253906,0.030442810144298615
4998,2013-06-19,37.75528335571289,38.41109085083008,37.73767471313477,38.12059783935547,2197478.0,-0.010839436973316796,-2.362610360296092,-1.8444367404325803,59.9733109922749,55.1468736168828,-0.9101584021204161,-1.3946246888555152,-2.9653444358827983,-3.7728580991881415,16.92391839708759,0.6734161376953054,-0.13103818454882799,1.242739295959474,-0.592348600769256,3.077827192688204,0.3251953475951126,2.1602832443238356,-1.6180053449102019,65.28738563550002,12.546406031508347,0.9175439483643639,6,-1.2852134704589844,-1.2852134704589844,-3.26914644241333,-4.025088310241699,2.970947265625,2,0.05875488932813222,-1.35897625837994,38.16901397705078,-1.4655041018514368,37.97975540161133,-1.3050752846125597,37.20950698852539,0.05875488932813222
4999,2013-06-20,36.58450698852539,37.32394409179688,36.37763977050781,37.20510482788086,2277453.0,-0.031009603507858308,1.205127293414857,1.6988043648514592,56.43441160212579,57.25708463685014,0.5171733861873591,-0.21986862373614002,-1.712378722765692,-2.580217604300728,16.121778136311725,1.3776435852050781,0.03588187281457067,0.06227989196777628,-1.7721478334636132,1.8967076173991657,-0.854933970747922,0.9794937546834745,1.83538818359375,10.129351003520963,-47.247177599781196,0.917213862715696,6,0.6976242065429688,-0.11443710327148438,-1.9146132469177246,-2.6958627700805664,4.577465057373047,3,0.09684790294136558,-2.362610360296092,37.75528335571289,-1.35897625837994,38.16901397705078,-1.4655041018514368,37.97975540161133,0.09684790294136558
5000,2013-06-21,36.64612579345703,36.98943710327149,36.465667724609375,36.88380432128906,2918157.0,0.0016842868745221562,1.3333389980286439,0.38298317003306986,58.7894339723728,58.700259145222255,0.5584401360863964,-0.2561419070657678,-1.699046200422984,-2.617002570187772,15.707067912709805,0.5237693786621165,0.2933504409124623,0.09947090148925497,-1.727507379761228,1.9264491827397379,-0.81401823913599,1.0129600421145,1.7649650573730469,13.146544880595481,-46.897143319679685,0.9134891406252426,6,0.6360054016113281,-0.176055908203125,-1.73085355758667,-2.647446632385254,4.9207763671875,4,0.10088885076679888,1.205127293414857,36.58450698852539,-2.362610360296092,37.75528335571289,-1.35897625837994,38.16901397705078,0.10088885076679888
5001,2013-06-24,36.03433227539063,36.35563278198242,35.43573760986328,35.91109085083008,2286086.0,-0.016694630191321114,1.4023092134428499,-0.5185214907071849,54.44246733856115,59.366844723663064,1.155854724001152,0.37158309240380305,-1.0094935170014665,-1.9785503915263547,15.432083874030065,1.21038818359375,0.49373338186670424,-0.5103420257568274,-2.3395625269150315,1.3188784754013767,-1.4249522763359295,0.40426822482227465,2.3360895538329984,20.059083779572486,-43.076778423687145,0.9146102505791005,6,0.8934841156005788,0.43573760986327414,-1.0068230628967356,-1.9520254135131907,5.96830749511718,0,0.11884693332249285,1.3333389980286439,36.64612579345703,1.205127293414857,36.58450698852539,-2.362610360296092,37.75528335571289,0.11884693332249285
5002,2013-06-25,36.54489517211914,36.77376937866211,36.28081130981445,36.36003494262695,1596307.0,0.014168790275522758,-1.8718165251788967,1.4999845234777975,60.5294310780111,60.20278121831441,0.6764033513292418,-0.13406720838223407,-1.392335395823281,-2.452187247250947,14.18862811835002,0.7394371032714773,0.63142004019398,-0.007261657714842329,-1.8351322823448086,1.820608966915124,-0.9211969700298255,0.9066736546001408,1.7081392883300737,37.27818085544206,-30.835696245880428,0.9139353123149834,6,0.3829212188720703,-0.07482528686523438,-1.3105206489562988,-2.255722999572754,6.897006988525391,1,0.11008071482068149,1.4023092134428499,36.03433227539063,1.3333389980286439,36.64612579345703,1.205127293414857,36.58450698852539,0.11008071482068149
5003,2013-06-26,37.20950698852539,37.46918869018555,36.70774459838867,36.78697204589844,1421363.0,0.018186173835663233,-1.6211959055304228,2.2856995460173337,62.239733971416975,59.90123342782777,0.11033390864328396,-0.7804562858651138,-1.9509376744220077,-3.077952659915411,13.35526156115514,0.9242935180664062,0.7039331241745259,0.6203783035278292,-1.2302722193683664,2.4710288264240248,-0.30494695792026505,1.5457035649759234,0.9308355979003835,87.22950828898223,14.21855446802337,0.9253252614480969,6,-0.2816905975341797,-0.7394371032714844,-1.8166823387145996,-2.920334815979004,5.686618804931641,2,0.10290981909524755,-1.8718165251788967,36.54489517211914,1.4023092134428499,36.03433227539063,1.3333389980286439,36.64612579345703,0.10290981909524755
5004,2013-06-27,38.04137420654297,38.18661880493164,37.51760482788086,37.5704231262207,1680371.0,0.022356308517447188,-1.32059755605396,1.1145849320633774,61.05630731574077,60.013409412675806,-0.7500377419344773,-1.5664562118119107,-2.6300378014326427,-3.857308437018105,12.618248326425569,0.97711181640625,0.7934390630790489,1.3721399307250977,-0.5867281089402212,3.3310079703904165,0.3927059108924382,2.351573950557757,-2.6056365966796875,94.72007011247672,24.05636366539059,0.9794340198326581,6,-1.1135578155517578,-1.5713043212890625,-2.552818775177002,-3.752202033996582,4.564258575439453,3,0.07057727200436248,-1.6211959055304228,37.20950698852539,-1.8718165251788967,36.54489517211914,1.4023092134428499,36.03433227539063,0.07057727200436248
5005,2013-06-28,37.91813278198242,38.58274459838867,37.78609085083008,37.91813278198242,2014128.0,-0.0032396680490934804,-5.033339111342231,0.0,57.09023039630891,59.358209091184854,-0.5763122739606459,-1.3355934059316183,-2.3412440540750055,-3.688345267166497,13.048142716638278,0.7966537475585938,0.8740281526674636,1.1371026992797866,-0.8397159362749136,3.1139213348344867,0.14869338150244005,2.125512017057133,-2.427377548217777,78.88114583699509,10.778315360927749,0.98840931777735,6,-0.9088916778564453,-1.36663818359375,-2.429577350616455,-3.628960609436035,4.273769378662109,4,0.08554849687792099,-1.32059755605396,38.04137420654297,-1.6211959055304228,37.20950698852539,-1.8718165251788967,36.54489517211914,0.08554849687792099
5006,2013-07-01,37.95774459838867,38.2878532409668,37.84770965576172,38.11619567871094,1968915.0,0.0010446668519783486,-1.3255968637568403,-100.0,58.14241785133543,58.744193835349755,-0.6921630012393507,-1.2408895878495798,-2.2376799898498447,-3.6806974636883183,14.285010467529046,0.4401435852050781,0.7979360476247805,1.0510543823242173,-0.8871897335146599,2.9892984981630946,0.08193232440477516,2.0201764402436595,-2.343309790039065,72.84890908428041,7.215989600815917,0.9691220579194404,7,-0.9485034942626953,-1.40625,-2.4658875465393066,-3.668572425842285,3.5519371032714844,0,0.09508356200934731,-5.033339111342231,37.91813278198242,-1.32059755605396,38.04137420654297,-1.6211959055304228,37.20950698852539,0.09508356200934731
5007,2013-07-02,37.39436721801758,38.006160736083984,37.22270965576172,37.94013977050781,2815235.0,-0.014842224856400188,1.3116976672200804,3.4444230445145294,54.91228843776563,58.18185799595983,-0.2796312011954214,-0.5467804012946829,-1.5355725613063385,-3.067656143493579,15.270721904147457,0.7834510803222656,0.7708644760973726,0.3868846893310547,-1.4221045308629527,2.195873909525062,-0.517609920765949,1.2913792994280584,-1.6612000180664097,36.619873046875,-26.612505715875947,0.9044946100970032,7,-0.38512611389160156,-0.8428726196289062,-1.8507943153381348,-3.1051950454711914,5.0484161376953125,1,0.12323440387754037,-1.3255968637568403,37.95774459838867,-5.033339111342231,37.91813278198242,-1.32059755605396,38.04137420654297,0.12323440387754037
5008,2013-07-03,37.17869567871094,37.34154891967773,37.033451080322266,37.17429733276367,1364563.0,-0.005767487334368493,-1.1538461538461042,-0.008058935773147598,45.9459366812202,57.01647189363698,-0.17248887066494234,-0.16558024918907677,-1.189472214114538,-2.8139636403371924,15.855675903489946,0.3609161376953125,0.6481909972586095,0.06073780059814737,-1.473068994910065,1.5945445961063598,-0.7061655971559588,0.8276411983522536,-1.33154538282227,9.37489227799418,-47.48281038950347,0.7669033977541063,7,-0.16945457458496094,-0.6272010803222656,-1.5878076553344727,-2.889523506164551,4.973594665527344,2,0.16846224343260108,1.3116976672200804,37.39436721801758,-1.3255968637568403,37.95774459838867,-5.033339111342231,37.91813278198242,0.16846224343260108
5009,2013-07-05,37.97975540161133,38.0545768737793,37.367958068847656,37.658451080322266,2057296.0,0.021546202960506022,1.9159052617936754,73.05117085862966,55.52749292350819,56.65403399931869,-0.8435247405710911,-0.7959948171343143,-1.8737881693221539,-3.5718880507999273,16.700493092156336,0.8758811950683594,0.5135245024924728,0.7275545120239286,-0.5890111340637532,2.0441201581116104,0.06927168898008773,1.3858373350677695,-2.0231813336226594,61.07973151982824,4.936917002710274,0.6582828230438412,7,-0.9705142974853516,-1.4282608032226562,-2.2854342460632324,-3.6905832290649414,4.9647865295410085,4,0.12944713150093445,-1.1538461538461042,37.17869567871094,1.3116976672200804,37.39436721801758,-1.3255968637568403,37.95774459838867,0.12944713150093445
5010,2013-07-08,38.006160736083984,38.37588119506836,37.7420768737793,38.217430114746094,1165536.0,0.000695247617933159,1.3999942220328332,-0.6575366861376264,50.21213919175029,56.18399753856194,-0.7338981385203596,-0.7305560464418477,-1.8145062490460617,-3.5579399175714883,17.29185853997414,0.6338043212890625,0.4262327977601501,0.6718736648559585,-0.6160424253075831,1.9597897550195,0.027915619774191214,1.3158317099377257,-1.9445398468793158,72.45886732403171,19.923371980920592,0.6439580450817699,7,-0.5743827819824219,-1.4546661376953125,-2.2172088623046875,-3.7169885635375977,5.933101654052734,0,0.1210191178697928,1.9159052617936754,37.97975540161133,-1.1538461538461042,37.17869567871094,1.3116976672200804,37.39436721801758,0.1210191178697928
5011,2013-07-09,38.17341613769531,38.49911880493164,37.96654891967773,38.37588119506836,1244374.0,0.00440074446805494,1.3725645143474108,0.9583265623025116,50.035492228616704,55.01800433307367,-0.6323089249815865,-0.8407346776424589,-1.897756031420414,-3.681772938766734,17.285773916032998,0.5325698852539134,0.4573382287428629,0.7755287170410128,-0.5475308566288177,2.0985882907108433,0.11399893020609397,1.4370585038759316,-2.010950300123284,77.77786453453265,28.366521941991827,0.6615297868349157,7,-0.5281715393066406,-1.6219215393066406,-2.1346845626831055,-3.884243965148926,5.171653747558594,1,0.10526922737158606,1.3999942220328332,38.006160736083984,1.9159052617936754,37.97975540161133,-1.1538461538461042,37.17869567871094,0.10526922737158606
5012,2013-07-10,38.40229034423828,38.41989517211914,38.08538818359375,38.16901397705078,1527693.0,0.005995643819704188,1.4918018811627973,-1.1521808761187,55.376735062124,54.25544889870779,-0.6369904358581095,-0.9944123030164889,-2.0559696785306585,-3.865242170104665,17.463973650844856,0.3345069885253906,0.47876894456322105,0.9242971420288058,-0.43975545349439216,2.2883497375520037,0.24227084426721035,1.6063234397904012,-2.1430133562335882,93.39355987257167,44.090612731012016,0.682026297761599,7,-0.5941925048828125,-1.8507957458496094,-2.378962516784668,-4.1131181716918945,3.992076873779297,2,0.08091682369898279,1.3725645143474108,38.17341613769531,1.3999942220328332,38.006160736083984,1.9159052617936754,37.97975540161133,0.08091682369898279
5013,2013-07-11,39.10651397705078,39.11971664428711,38.76760482788086,38.85563278198242,1875082.0,0.01833806334205157,1.539696515291172,1.0754676870748299,72.720068456196,55.55142235875837,-1.166494544660587,-1.5869141819754446,-2.665561636402387,-4.5263218095892555,17.571093540796106,0.7174263000488281,0.6105310488187357,1.505941581726077,0.01829621917782731,2.993586944274327,0.7621189004519522,2.249764263000202,-2.7542982846307282,99.24631924618859,43.129760521384526,0.7438226812741238,7,-1.0299301147460938,-2.2865333557128906,-3.1690139770507812,-4.8173418045043945,3.221832275390625,3,0.08531236971467115,1.4918018811627973,38.40229034423828,1.3725645143474108,38.17341613769531,1.3999942220328332,38.006160736083984,0.08531236971467115
5014,2013-07-12,39.3045768737793,39.5246467590332,39.0625,39.08890914916992,2324029.0,0.005064703462056119,-2.442613168139581,0.8596408533154926,73.37462006435852,57.36079898854167,-1.3036177547069272,-1.7499016645392516,-2.7569360717513405,-4.684500195544395,17.37199882846723,0.4621467590332031,0.668887998312087,1.624779129028319,-0.04702984614849015,3.296588104205128,0.7888746414399108,2.460683616616727,-2.78631112424722,87.65434740739155,25.024108904201555,0.8359044875884056,7,-1.0255279541015625,-2.2821311950683594,-3.482614517211914,-5.01540470123291,2.7068672180175852,4,0.07245246474994471,1.539696515291172,39.10651397705078,1.4918018811627973,38.40229034423828,1.3725645143474108,38.17341613769531,0.07245246474994471
5015,2013-07-15,39.08890914916992,39.33979034423828,38.9832763671875,39.33538818359375,1398870.0,-0.005487089335726947,1.7930843830785552,-1.1428647233621057,78.86854653388812,59.663702175491956,-1.0106959150369619,-1.4611273423401627,-2.4368728637569603,-4.421855717275349,17.122773220987426,0.35651397705078125,0.6624569589008544,1.3151412963867202,-0.4538193776957371,3.0841019704691774,0.4306609593454951,2.1996216334279453,-2.3301329188777515,72.03400204678232,3.8527863470124117,0.8844803370412276,7,-0.8098602294921875,-2.0664634704589844,-3.266946792602539,-4.799736976623535,3.4727096557617188,0,0.09863751293925005,-2.442613168139581,39.3045768737793,1.539696515291172,39.10651397705078,1.4918018811627973,38.40229034423828,0.09863751293925005
5016,2013-07-16,38.384681701660156,39.18573760986328,38.217430114746094,39.09331130981445,1960963.0,-0.018016042474409133,1.1674913863402514,2.8750096729760264,66.77364762642082,60.98163097423143,-0.2676889981882411,-0.7641887627060129,-1.6566997044849572,-3.665203765793919,16.164097376023914,0.9683074951171875,0.5944616763087254,0.5906675338745089,-1.1973858304941345,2.3787208982431522,-0.30335914830980926,1.484694216058827,-1.4046358290687024,20.7949789686,-49.176308409447124,0.8940266821843201,7,-0.10563278198242188,-0.9044895172119141,-2.579225540161133,-4.0955095291137695,3.877643585205071,1,0.14470826491799005,1.7930843830785552,39.08890914916992,-2.442613168139581,39.3045768737793,1.539696515291172,39.10651397705078,0.14470826491799005
5017,2013-07-17,39.33098602294922,39.37940216064453,39.04049301147461,39.13732528686523,2591216.0,0.024653176197840798,1.3333377106013053,-0.2732890834019792,68.39693201974485,63.47618601184527,-1.0173833144531343,-1.7064691860234973,-2.514780049100146,-4.55354061449529,14.98173042998738,0.994720458984375,0.6007729622031945,1.4788732528686523,-0.4317915052738144,3.389538011011119,0.5235408737974225,2.434205631939882,-2.1473720794424267,85.18526084177904,16.67836929303985,0.9553323790712327,7,-0.8846836090087891,-1.8507938385009766,-3.4165945053100586,-5.041813850402832,4.132923126220703,2,0.10205907016830218,1.1674913863402514,38.384681701660156,1.7930843830785552,39.08890914916992,-2.442613168139581,39.3045768737793,0.10205907016830218
5018,2013-07-18,39.97359085083008,40.0,39.12852096557617,39.54225540161133,2343568.0,0.016338385910434683,2.6000094549236517,2.2272736226287915,67.3243635373621,64.78694941338459,-1.365429100001279,-2.2918681716679785,-3.0776114007519055,-5.122116344587511,14.040894314100012,0.8714790344238281,0.6164961441498633,2.0105627059936495,-0.12119160195902623,4.142317013946325,0.9446855520173116,3.0764398599699874,-2.602694282081174,98.51847888891267,31.95065852154775,1.0658771539763379,7,-1.1025524139404297,-2.2557220458984375,-4.055898666381836,-5.684418678283691,3.3450698852539062,3,0.06055939223026363,1.3333377106013053,39.33098602294922,1.1674913863402514,38.384681701660156,1.7930843830785552,39.08890914916992,0.06055939223026363
5019,2013-07-19,40.12763977050781,40.14524459838867,39.4542236328125,39.947181701660156,1603123.0,0.003853767359870197,5.408200084901655,0.41837059572661667,69.70172353387372,66.95245878473163,-1.3217565557018958,-2.283964443442599,-3.1697358128170805,-5.204424388901437,15.011430183177648,0.6910209655761719,0.7148451114845358,1.987454986572267,-0.2482985755963938,4.223208548740928,0.8695782054879331,3.105331767656601,-2.4938328586338017,99.08679865048035,32.66886479213926,1.1178767810843309,7,-1.0717430114746094,-2.337148666381836,-4.136223793029785,-5.838467597961426,2.8565139770507812,4,0.05484265943672639,2.6000094549236517,39.97359085083008,1.3333377106013053,39.33098602294922,1.1674913863402514,38.384681701660156,0.05484265943672639
5020,2013-07-22,40.34331130981445,40.3829231262207,40.01760482788086,40.19806289672852,1285725.0,0.005374638043505131,2.254911290870777,0.8048873293027975,70.62406256059964,69.24007771050752,-1.3086584511922084,-2.327797688009447,-3.3148756727691904,-5.356914271590085,16.100818702391862,0.36531829833984375,0.9327598186255273,2.0182672500610366,-0.3069454347643017,4.343479934886375,0.855660907648371,3.180873592473702,-2.4081318755586807,98.17077145036474,31.221031922137698,1.1626063424126682,7,-1.1091556549072266,-2.433980941772461,-4.181341171264648,-5.941903114318848,1.3600349426269531,0,0.04134843491581752,5.408200084901655,40.12763977050781,2.6000094549236517,39.97359085083008,1.3333377106013053,39.33098602294922,0.04134843491581752
5021,2013-07-23,40.31690216064453,40.5545768737793,40.12763977050781,40.37411880493164,1354339.0,-0.0006546103508240364,1.0421125616954503,-0.393922680953901,77.8523050747636,71.73736326746747,-1.0574194888396633,-2.0702410425140414,-3.223172646465187,-5.263813681238425,17.2602312084155,0.4269371032714844,1.027072296928857,1.7777296066284194,-0.44580643996648206,4.001265653223321,0.6659615833309687,2.88949762992587,-2.0390386095136677,84.30240761083174,12.957805988684015,1.1117680232974507,7,-0.9308986663818359,-2.321744918823242,-4.154932022094727,-5.915493965148926,2.240314483642578,1,0.055676813544426995,2.254911290870777,40.34331130981445,5.408200084901655,40.12763977050781,2.6000094549236517,39.97359085083008,0.055676813544426995
5022,2013-07-24,40.56778335571289,41.0871467590332,40.51056289672852,40.53697204589844,3081514.0,0.006222729962453766,-12.788988733295975,-0.5385025668377892,82.08332580991141,72.77772519565809,-1.0826769878062237,-2.1125986424456045,-3.4002417273329115,-5.45050585364892,19.09255247127249,0.7702445983886719,1.1868993780636998,1.8274663925170884,-0.3640710470006354,4.019003832034812,0.731697672758223,2.923235112275954,-1.9256456729582752,73.48327561827821,-5.464613144500092,1.0957687197588635,7,-0.9154949188232422,-2.3063411712646484,-4.231956481933594,-5.992518424987793,2.4955978393554688,2,0.041770631545085424,1.0421125616954503,40.31690216064453,2.254911290870777,40.34331130981445,5.408200084901655,40.12763977050781,0.041770631545085424
5023,2013-07-25,41.03873062133789,41.23239517211914,40.38732528686523,40.625,3353699.0,0.01160889816176458,1.1098798531379794,13.427881639222484,80.88885601851425,73.61264030167538,-1.397698576552628,-2.405281070236356,-3.810531285173525,-5.850922210828259,20.601581430991484,0.8450698852539134,1.3651767716809928,2.106952476501462,-0.1881063412618147,4.402011294264739,0.9594230676198237,3.2544818853831003,-1.956491304853131,89.10878132394554,7.5743214515526205,1.1475294088816386,7,-1.3138179779052734,-2.7046642303466797,-4.568660736083984,-6.329222679138184,1.4700736999511719,3,0.05909487187137974,-12.788988733295975,40.56778335571289,1.0421125616954503,40.31690216064453,2.254911290870777,40.34331130981445,0.05909487187137974
5024,2013-07-26,40.72623062133789,41.25880432128906,40.68221664428711,40.93309783935547,2489885.0,-0.007614757943743888,-2.910458573184141,-0.5000046101219838,75.96636917290715,73.29017615045527,-0.9636697597539055,-1.9829942962357165,-3.447274446300213,-5.475106621430314,21.551073853572667,0.5765876770019531,1.496581561992663,1.6602096557617188,-0.7277632330646782,4.048182544588116,0.4662232113485203,2.854196100174917,-1.2139601337262533,57.09201439578576,-24.53333193276415,1.1939864444131985,7,-0.9881134033203125,-2.3789596557617188,-4.256160736083984,-6.016722679138184,1.8838043212890625,4,0.06365504676457401,1.1098798531379794,41.03873062133789,-12.788988733295975,40.56778335571289,1.0421125616954503,40.31690216064453,0.06365504676457401
5025,2013-07-29,41.16197204589844,41.470069885253906,40.743839263916016,40.743839263916016,1409549.0,0.010699281959382967,-2.473684210526316,-2.021261686551476,77.13827275448106,74.44180116468418,-1.2006875946757063,-2.2801599990260826,-3.816926208222924,-5.856021971388934,22.279253401665283,0.7438392639160156,1.481240540653097,1.9337591171264634,-0.5640592130409061,4.431577447293833,0.6848499520427751,3.1826682822101517,-1.3003947915513123,77.04924554573613,-4.853643078540486,1.248909165083686,7,-0.9066905975341797,-2.7090682983398438,-4.285871505737305,-6.4524641036987305,2.6408462524414062,0,0.04426857147729213,-2.910458573184141,40.72623062133789,1.1098798531379794,41.03873062133789,-12.788988733295975,40.56778335571289,0.04426857147729213
5026,2013-07-30,41.56690216064453,41.78697204589844,41.28961181640625,41.42605590820313,1905754.0,0.009837480922793684,-1.404248649246713,0.3368457545319187,77.84661242246032,75.49176565387481,-1.2368133632489489,-2.530581628317691,-4.179921762374278,-6.20553396054558,23.128970537122477,0.625,1.4594413202324503,2.158231353759767,-0.4711485843237213,4.787611291843255,0.8435413847180229,3.4729213228015112,-1.3836263801160484,84.27675527174321,3.669255017119525,1.3146899690417448,7,-1.1091556549072266,-2.955547332763672,-4.690801620483398,-6.857394218444824,2.130279541015625,1,0.003282517693273368,-2.473684210526316,41.16197204589844,-2.910458573184141,40.72623062133789,1.1098798531379794,41.03873062133789,0.003282517693273368
5027,2013-07-31,42.00263977050781,42.4207763671875,41.51408386230469,41.51408386230469,2713904.0,0.010482802114511136,-2.711724654881629,3.468717837603772,76.7479484603059,76.538830645313,-1.4010590394565838,-2.7440672272968527,-4.560134764099018,-6.5967423005136965,24.91708211152641,0.9066925048828125,1.448797840940216,2.3635553359985337,-0.3294856693958934,5.056596341392961,1.0170348333013237,3.7100758386957438,-1.4986247369053416,79.43709584528492,1.138235492802906,1.346520502697213,7,-1.0651397705078125,-2.651845932006836,-5.303696632385254,-7.2931318283081055,1.0299301147460938,2,0.013203381425771488,-1.404248649246713,41.56690216064453,-2.473684210526316,41.16197204589844,-2.910458573184141,40.72623062133789,0.013203381425771488
5028,2013-08-01,43.44190216064453,43.56513977050781,42.17429733276367,42.43838119506836,3228966.0,0.0342659984705842,1.2253546916341909,2.054055531263664,81.08464584870262,77.8035997914051,-2.566497893035354,-3.88946207610244,-5.913800665215582,-7.98244330127568,27.23808147125727,1.5625,1.6201732871964367,3.489657402038574,0.5554398922063797,6.423874911870769,2.022548647122477,4.9567661569546715,-2.554534860325056,95.72525508077503,17.841049241693625,1.4671087549160964,8,-1.6505298614501953,-3.305459976196289,-6.742959022521973,-8.732394218444824,-0.096832275390625,3,-0.008713268681846187,-2.711724654881629,42.00263977050781,-1.404248649246713,41.56690216064453,-2.473684210526316,41.16197204589844,-0.008713268681846187
5029,2013-08-02,42.89612579345703,43.49911880493164,42.84331130981445,43.15581130981445,1933926.0,-0.012563362561088254,-2.590372265441445,-0.25877438067108377,77.25263736785854,78.54010810332277,-1.7731821689389804,-3.1162503194181284,-5.268984641892416,-7.384400176378598,29.030528485268135,0.6558074951171875,1.7133213798421352,2.6980625152587905,-0.36145035510697454,5.7575753856245555,1.168306080075908,4.227818950441673,-1.473203999099887,76.28703587272356,-2.2406348482952154,1.5297564351828825,8,-1.0497360229492188,-2.596830368041992,-6.197182655334473,-8.186617851257324,0.8934860229492188,4,-0.009029287960243937,1.2253546916341909,43.44190216064453,-2.711724654881629,42.00263977050781,-1.404248649246713,41.56690216064453,-0.009029287960243937
5030,2013-08-05,42.60563278198242,43.11619567871094,42.49559783935547,42.75528335571289,2012538.0,-0.006772010434539455,-2.357119273627734,0.5762761659933896,82.11652073661827,79.01390984352884,-1.2605959982992019,-2.5966397294422023,-4.8732652001730585,-7.041744820861226,30.43902172829231,0.6205978393554688,1.7790680919407862,2.177595901489255,-0.8796521653378164,5.234843968316326,0.6489718680757193,3.7062199349027907,-0.7542673923951426,57.8336540847186,-26.840294365979602,1.5286240334135341,8,-0.6294002532958984,-2.306337356567383,-5.906689643859863,-7.896124839782715,1.2059860229492188,0,0.00010332344239682989,-2.590372265441445,42.89612579345703,1.2253546916341909,43.44190216064453,-2.711724654881629,42.00263977050781,0.00010332344239682989
5031,2013-08-06,42.19190216064453,42.62323760986328,42.1170768737793,42.51760482788086,1836230.0,-0.00971070241944283,-1.1296193754965453,2.176421106296202,73.68804397675832,78.08110075095627,-0.617905872125661,-1.9672817489234617,-4.35425027178357,-6.583350338180523,31.603604323079924,0.5061607360839844,1.8185839647579058,1.5629409790039048,-1.397060152286663,4.522942110294473,0.0829404133586209,3.0429415446491888,1.3732376098632812,33.04728533380946,-49.432013102907014,1.4800005656452837,8,-0.2156696319580078,-1.8926067352294922,-5.411534309387207,-7.400969505310059,1.0783424377441406,1,0.038180694758956246,-2.357119273627734,42.60563278198242,-2.590372265441445,42.89612579345703,1.2253546916341909,43.44190216064453,0.038180694758956246
5032,2013-08-07,41.509681701660156,42.055458068847656,41.47887420654297,42.02904891967773,1524058.0,-0.016169464376999176,1.0153738457948598,1.59460535716375,62.635755047530346,76.05297842084696,0.23688449362815334,-1.0965476115248052,-3.5828602931294355,-5.8587849137154535,32.497449582488656,0.7130279541015625,1.8241362453701626,0.7253509521484389,-2.0638176987782586,3.5145196030751364,-0.6692333733149098,2.1199352776117877,2.0264968109130876,1.476681379845018,-75.7114436818589,1.3945843254633477,8,0.6139965057373047,-1.2103862762451172,-4.729313850402832,-6.718749046325684,2.103874206542976,2,0.052698549117337956,-1.1296193754965453,42.19190216064453,-2.357119273627734,42.60563278198242,-2.590372265441445,42.89612579345703,0.052698549117337956
5033,2013-08-08,42.44278335571289,42.58802795410156,41.89700698852539,41.91020965576172,1669466.0,0.022479132958887815,-1.4724396552312449,-1.0254280237093325,66.8806153890657,75.04345022264235,-0.5320591415320592,-1.8623737454752103,-4.416523434131882,-6.735393014534992,32.990570744811706,1.0783462524414062,1.830219949717936,1.4916391372680664,-1.273988406725195,4.257266681261328,0.10882536527143571,2.874452909264697,1.0111029846191428,47.712497285661684,-25.602412351390853,1.3828137719966294,8,-0.28829383850097656,-2.1434879302978516,-5.662415504455566,-7.500002861022949,1.7737655639648366,3,0.013896037981251608,1.0153738457948598,41.509681701660156,-1.1296193754965453,42.19190216064453,-2.357119273627734,42.60563278198242,0.013896037981251608
5034,2013-08-09,42.15229034423828,42.992958068847656,42.033451080322266,42.53520965576172,1525421.0,-0.006844344044074302,-2.0922021563010955,-0.7189977867073511,63.04760898526942,73.47782091495216,-0.020122528415797092,-1.420424285653617,-4.026924087455171,-6.385375681546449,33.299092932948035,0.9595069885253906,1.7908700052067559,1.058760452270505,-1.6424049502897518,3.7599258548307617,-0.29182224900961984,2.40934315355063,1.2225955107421882,41.129133718844216,-27.84199486267265,1.350582701280127,8,0.27508544921875,-1.6857414245605469,-5.371922492980957,-7.114879608154297,2.0730628967285156,4,0.028296909403374038,-1.4724396552312449,42.44278335571289,1.0153738457948598,41.509681701660156,-1.1296193754965453,42.19190216064453,0.028296909403374038
5035,2013-08-12,42.94454193115234,43.0457763671875,41.84859085083008,42.01144409179688,1872128.0,0.01879498315380035,1.1085252047486915,-2.4368001593942648,67.06688100408223,72.28007297957681,-0.5955541148502448,-2.0121764025590707,-4.68441436754501,-7.116054239677979,33.64201999265589,1.1971855163574219,1.7632070330645817,1.6582304000854435,-0.9903777772596314,4.3068385774305185,0.3339263114129096,2.9825344887579774,0.35450345789062965,93.53919864444367,25.412381484414468,1.324304088672537,8,-0.422534942626946,-2.290933609008782,-6.164174079895012,-7.7002649307250906,1.5845069885253906,0,0.019678167405038582,-2.0922021563010955,42.15229034423828,-1.4724396552312449,42.44278335571289,1.0153738457948598,41.509681701660156,0.019678167405038582
5036,2013-08-13,43.93926239013672,44.25176239013672,42.86091613769531,42.90933227539063,2620752.0,0.023162907653761833,-1.4687480956346868,1.1037750504893675,69.96870756599088,71.52682399131959,-1.3615469990233038,-2.708279978282121,-5.522374156197294,-8.033585917107793,35.30380918472684,1.3908462524414062,1.8156477010919971,2.3752218246459975,-0.1545116470115815,4.9049552963035765,1.110355088817208,3.640088560474787,-2.46038818359375,88.73016222403206,20.40180896460953,1.264866735828791,8,-1.073944091796875,-2.830106735229492,-6.947626113891602,-8.50572395324707,0.5897865295410085,1,-0.0029050006363723346,1.1085252047486915,42.94454193115234,-2.0922021563010955,42.15229034423828,-1.4724396552312449,42.44278335571289,-0.0029050006363723346
5037,2013-08-14,43.345069885253906,43.98767471313477,43.32746505737305,43.85563278198242,1384102.0,-0.013523042321625156,-1.4193582207435729,-0.49572576762102644,63.46350581636421,69.56891954328198,-0.6223521708601751,-1.8951063527772476,-4.772965105687781,-7.359886461367751,36.88376449164097,0.6602096557617259,1.8179860738556286,1.5803251266479492,-0.8379282105630352,3.9985784638589337,0.371198458042457,2.7894517952534414,-1.8107379150390628,62.271003544573844,-3.2871265627968285,1.2091266686054936,8,-0.4797515869140625,-2.176494598388672,-6.246700286865234,-7.376760482788086,1.0475349426269531,2,-0.0017262698402221721,-1.4687480956346868,43.93926239013672,1.1085252047486915,42.94454193115234,-2.0922021563010955,42.15229034423828,-0.0017262698402221721
5038,2013-08-15,42.39436721801758,43.00176239013672,42.15229034423828,42.87852096557617,1370470.0,-0.021933351814937496,1.3252929014472778,0.9482744450504703,59.062655951826315,67.54781049705619,0.18341968799912678,-0.7944797668331915,-3.6616968903529283,-6.331586851766993,37.479657891453385,1.192779541015625,1.7637518823370755,0.5085836410522475,-1.7705178865809685,2.7876851686854636,-0.6309671227643605,1.6481344048688555,-0.8056866394042999,22.710670389553904,-42.1041440033537,1.139550763816609,8,0.4709510803222656,-1.1597709655761719,-5.214570999145508,-6.091550827026367,2.14788818359375,3,0.028758270737141656,-1.4193582207435729,43.345069885253906,-1.4687480956346868,43.93926239013672,1.1085252047486915,42.94454193115234,0.028758270737141656
5039,2013-08-16,42.328346252441406,42.94454193115234,42.306339263916016,42.41637420654297,1544733.0,-0.001557305130576725,-8.66666666666656,0.18181818181818182,56.60189386807527,64.71285195610696,0.17928506045764436,-0.5851340466738435,-3.443067132158994,-6.197122862174723,37.991569686179425,0.638202667236321,1.6945252930346726,0.3325273513793974,-1.7967462855579868,2.4618009883167815,-0.7321094670892947,1.3971641698480894,-0.6864040375976614,19.963427236232434,-41.51497801400073,1.064636818468691,8,0.5369720458984375,-1.09375,-4.880064010620117,-5.757043838500977,2.7068634033203125,4,0.04460846771511684,1.3252929014472778,42.39436721801758,-1.4193582207435729,43.345069885253906,-1.4687480956346868,43.93926239013672,0.04460846771511684
5040,2013-08-19,42.01144409179688,42.62763977050781,41.96302795410156,42.345951080322266,728176.0,-0.007486759788689956,-2.081619838511404,3.8000086670132665,52.54151603763055,62.363237740648316,0.4504024206863164,-0.14424748457172853,-3.0085719553675645,-5.815877291797847,38.19320018367839,0.66461181640625,1.4245430563515953,-0.06778144836425071,-2.0501197278546712,1.9145568311261698,-1.058950588109461,0.9233876913809596,-0.3173054734472771,2.1154108983999187,-54.146060710623544,0.9911691397452117,8,0.8538742065429616,-0.7768478393554759,-4.360696792602546,-5.2376766204834055,2.962146759033196,0,0.05269776359823353,-8.66666666666656,42.328346252441406,1.3252929014472778,42.39436721801758,-1.4193582207435729,43.345069885253906,0.05269776359823353
5041,2013-08-20,42.56161880493164,42.73767471313477,41.87059783935547,42.19190216064453,931066.0,0.013095829601396325,1.4024457914735247,-1.1052583562362674,53.15449406636594,61.30976429829672,-0.046726566431480876,-0.5456045606502826,-3.44964692331385,-6.2946233393971625,38.30106803412248,0.867076873779304,1.2147050637849048,0.3701574325561552,-1.4386450753758382,2.1789599404881486,-0.534243821409838,1.2745586865221483,-0.8163277111462932,32.640334138769106,-19.83491179096518,0.9044012539659958,8,0.4885578155517578,-1.3270225524902344,-4.910871505737305,-5.787851333618164,2.3327484130859375,1,0.04622545311923432,-2.081619838511404,42.01144409179688,-8.66666666666656,42.328346252441406,1.3252929014472778,42.39436721801758,0.04622545311923432
5042,2013-08-21,42.26232528686523,42.8917236328125,42.095069885253906,42.45598602294922,1235514.0,-0.0070320050428094305,-2.016647767899059,-0.5238085411529407,42.36032634127077,58.58528773743062,0.4141044499226041,-0.11894965689212,-3.0392184887202305,-5.920348319918624,38.05473251318702,0.7966537475585938,0.9830661719188143,-0.01386318206787962,-1.6532474509542041,1.6255210868184449,-0.8335553165110383,0.8058289523752791,-0.46690476715285456,34.63045648302964,-11.862798880248057,0.819692134443162,8,0.7878513336181712,-0.6161975860595632,-4.382704734802239,-5.437942504882805,2.4163703918457102,2,0.053634617059676426,1.4024457914735247,42.56161880493164,-2.081619838511404,42.01144409179688,-8.66666666666656,42.328346252441406,0.053634617059676426
5043,2013-08-22,43.46390914916992,43.631160736083984,42.29753494262695,42.29753494262695,1049891.0,0.028431560595605365,-1.2867888984098534,-6.022770697500124,53.389394754352516,57.51215282288429,-0.7011316407757349,-1.1905706788602473,-4.108731179902939,-7.0295742231656675,37.895578959688635,1.368835449218757,0.8905706588009821,1.0664617538452177,-0.5460754855574024,2.6789989932478377,0.2601931341439112,1.8727303735465242,-1.6193617920490624,90.50010725405778,45.80200545182304,0.8062686197013086,8,-0.41373252868652344,-1.7737674713134766,-5.500661849975586,-6.441463470458984,1.1619720458984375,3,0.021367053651884182,-2.016647767899059,42.26232528686523,1.4024457914735247,42.56161880493164,-2.081619838511404,42.01144409179688,0.021367053651884182
5044,2013-08-23,43.318660736083984,43.631160736083984,43.19982528686523,43.49911880493164,1253008.0,-0.003341816599777947,-1.0631694188486092,-0.15471712923292277,54.33154802624382,56.09711582534669,-0.41687300287219387,-0.8866022825563462,-3.864714265379675,-6.785830926664801,37.70797803521375,0.4313354492187571,0.9336457776468876,0.7915918350219755,-0.6644985665766825,2.2476822366206335,0.0635466342226465,1.5196370358213045,-1.4259690783028063,82.24999512481556,37.593585077637236,0.728045200799329,8,-0.2574806213378906,-1.465667724609375,-5.02420711517334,-6.058538436889648,1.3732414245605469,4,0.02824636414735937,-1.2867888984098534,43.46390914916992,-2.016647767899059,42.26232528686523,1.4024457914735247,42.56161880493164,0.02824636414735937
5045,2013-08-26,42.984153747558594,43.657569885253906,42.82130432128906,43.33186721801758,1338890.0,-0.007722006701992745,-1.4836657584220336,1.926838033230457,54.859596676219695,54.41832572648323,-0.08510597460451663,-0.4306628580662917,-3.416829896927993,-6.350471177398433,37.16625400056404,0.8362655639648438,0.8559968973486178,0.3659757614135728,-0.9519465507252036,1.6838980735523492,-0.2929853946558154,1.024936917482961,-1.0442806751303024,62.31523938827267,15.521546353307997,0.6589611560693878,8,-0.05501747131347656,-0.8494701385498047,-4.560959815979004,-5.651409149169922,2.0466575622558594,0,0.047716558996339975,-1.0631694188486092,43.318660736083984,-1.2867888984098534,43.46390914916992,-2.016647767899059,42.26232528686523,0.047716558996339975
5046,2013-08-27,41.703346252441406,42.552818298339844,41.66813278198242,42.41637420654297,1530419.0,-0.029797201606881374,-1.2584210577569166,2.050619302037279,51.106654575892854,53.04534225531974,0.9445078073426814,0.9074144112368998,-2.0600217284805,-4.969823464706991,35.87847124651251,1.3160209655761719,0.8003189984319974,-0.9216539382934599,-2.2178972300414443,0.3745893534545246,-1.569775584167452,-0.27353229241946764,2.5484161376953125,1.7700218016985,-48.659291732524856,0.648121645873994,8,0.9595050811767578,0.4863548278808594,-3.131603240966797,-4.251762390136719,3.1117935180664062,1,0.07841683922899167,-1.4836657584220336,42.984153747558594,-1.0631694188486092,43.318660736083984,-1.2867888984098534,43.46390914916992,0.07841683922899167
5047,2013-08-28,42.55721664428711,42.74647903442383,41.50088119506836,41.7957763671875,1372742.0,0.02047486517453545,1.1853263506617364,-1.0678968092619145,50.6598797179046,52.11170045155066,-0.03673542515014816,0.10247578495442156,-2.8325037322169777,-5.7133770614876624,34.15447747259152,1.2455978393554688,0.6513919011921985,-0.09551239013671875,-1.3590126269654874,1.16798784669205,-0.7272625085510995,0.536237728277662,1.6428731536865229,48.979505202851975,-1.719381030349929,0.6317501184143836,8,0.022008895874023438,-0.2376728057861328,-3.866636276245117,-5.019805908203125,2.9929580688476634,2,0.05491784374117925,-1.2584210577569166,41.703346252441406,-1.4836657584220336,42.984153747558594,-1.0631694188486092,43.318660736083984,0.05491784374117925
5048,2013-08-29,43.06338119506836,43.50352096557617,42.44278335571289,42.50880432128906,1240058.0,0.011893741900745214,-2.0897423788702896,0.7283261609061806,55.126298171259656,51.947745374126704,-0.48949612964523936,-0.45692751337233517,-3.236382351205229,-6.104880407782183,31.934250156138454,1.0607376098632812,0.3811862726898454,0.4295782089233384,-0.7948858498248725,1.6540422676715494,-0.18265382045076706,1.041810238297444,1.028740258789064,72.44902832339577,19.69116171539857,0.6122320293741067,8,-0.48415565490722656,-0.7438373565673828,-4.106515884399414,-5.259685516357422,1.6637306213378906,3,0.037510163828649024,1.1853263506617364,42.55721664428711,-1.2584210577569166,41.703346252441406,-1.4836657584220336,42.984153747558594,0.037510163828649024
5049,2013-08-30,42.50880432128906,43.15140914916992,42.14348602294922,43.06778335571289,1273229.0,-0.01287815444094309,1.7757659801341548,-1.0079378727326505,47.48092599666027,51.38545759179668,0.1043435261117267,0.0707729744078307,-2.546111466874528,-5.453023725029219,29.47530403736135,1.0079231262207031,0.1923779800707095,-0.10563259124755575,-1.3248682113998598,1.1136030289047483,-0.7152504013237078,0.5039852188285963,1.4796675222168005,46.734752716396365,-0.8288360051187951,0.6096178100761516,8,0.07042121887207031,-0.04181480407714844,-3.4793148040771484,-4.632484436035156,0.7658424377441406,4,0.049803256233180715,-2.0897423788702896,43.06338119506836,1.1853263506617364,42.55721664428711,-1.2584210577569166,41.703346252441406,0.049803256233180715
5050,2013-09-03,42.61003494262695,43.41549301147461,42.28433227539063,43.072181701660156,1105101.0,0.00238140363988526,-1.0316260778114008,0.8267693966546785,41.43017286284942,50.08275523585039,0.10834620807669637,-0.03173817080113395,-2.509660514620535,-5.460177146549334,27.560431550802566,1.1311607360839773,0.10926971525458384,-0.004622077941895952,-1.2238525952896353,1.2146084394058434,-0.6142373366157656,0.6049931807319737,1.2789332749414086,55.38458607946969,12.490106738958488,0.6096152586738696,9,-0.030809402465820312,-0.11223411560058594,-3.567340850830078,-4.720510482788086,0.5149650573730469,1,0.048858613254383565,1.7757659801341548,42.50880432128906,-2.0897423788702896,43.06338119506836,1.1853263506617364,42.55721664428711,0.048858613254383565
5051,2013-09-04,43.802818298339844,43.921653747558594,42.6496467590332,42.6496467590332,1746486.0,0.027993015197451454,-1.2061019460993658,-2.4952496512558917,52.73973978910607,51.23602339672099,-0.9944327336552874,-1.1569660432757871,-3.5283404029793886,-6.5468458587555745,26.30912179437769,1.3116188049316406,0.0919417509587035,1.1076154708862305,-0.20340964179006704,2.418640583562528,0.45210291454807816,1.7631280272243828,-2.3019371032714844,95.09101137583104,52.39009885410458,0.6555125563381493,9,-1.0915508270263672,-1.0321311950683594,-4.448725700378418,-5.807661056518555,0.8626747131347656,2,0.02803456624892897,-1.0316260778114008,42.61003494262695,1.7757659801341548,42.50880432128906,-2.0897423788702896,43.06338119506836,0.02803456624892897
5052,2013-09-05,43.697181701660156,44.15052795410156,43.64876937866211,43.8204231262207,1422726.0,-0.0024116392685100685,-3.5600721108010194,-0.10687171887249956,58.675250344571474,51.82334068452309,-0.7418733054640683,-0.9265493585298117,-3.262697695467587,-6.31361846047227,26.01093940300959,0.5017585754394531,0.14731978083602115,0.892603874206543,-0.36592333780096453,2.1511310862140505,0.2633402682027892,1.5218674802102967,-2.147885055541991,77.41221818015943,30.85324138580561,0.629263606003754,9,-0.8714771270751953,-0.8318634033203125,-4.162631034851074,-5.543573379516602,1.5933113098144531,3,0.025584214480477208,-1.2061019460993658,43.802818298339844,-1.0316260778114008,42.61003494262695,1.7757659801341548,42.50880432128906,0.025584214480477208
5053,2013-09-06,43.032569885253906,44.04929733276367,42.88732528686523,43.84683227539063,1874854.0,-0.01520948927424759,-1.1035897294236126,6.607051103476085,54.34309632880755,51.82462382925239,-0.16190776261436923,-0.2271318637897508,-2.463929339512326,-5.539868019785274,24.981568855939912,1.1619720458984446,0.14430295823978412,0.19850273132324503,-1.051943400607911,1.448948863254401,-0.42672033464233294,0.823725797288823,-1.379223986816406,44.298220605397105,-5.39255493308643,0.6252230659655782,9,-0.2068653106689453,-0.1672515869140625,-2.888422966003418,-4.56205940246582,2.3019371032714844,4,0.05850463578154974,-3.5600721108010194,43.697181701660156,-1.2061019460993658,43.802818298339844,-1.0316260778114008,42.61003494262695,0.05850463578154974
5054,2013-09-09,43.345069885253906,43.46390914916992,43.09418869018555,43.09418869018555,1970506.0,0.007261941381453196,-1.9473748232396186,-0.30810853860784726,58.22922110020474,52.19902654302851,-0.5255330869515191,-0.46977568742154574,-2.6626931751735867,-5.723015851894523,23.61290625341101,0.4313392639160156,0.28554704853359425,0.4513637542724638,-0.7757288114981122,1.6784563200430398,-0.16218252861282423,1.0649100371577518,-1.591836704589845,56.83957057472,1.084117895098366,0.613546282885289,9,-0.5193653106689453,-0.4797515869140625,-2.381162643432617,-4.302377700805664,1.4788742065429759,0,0.03188463958671606,-1.1035897294236126,43.032569885253906,-3.5600721108010194,43.697181701660156,-1.2061019460993658,43.802818298339844,0.03188463958671606
5055,2013-09-10,43.78961181640625,44.03168869018555,43.556339263916016,43.76320266723633,1858723.0,0.010255882210575828,-1.1600117872403124,0.10526555871485699,57.67749333519042,52.92911973850602,-0.942968665545223,-0.8935750311643886,-2.9820152852614186,-6.028825744469771,22.618708846273197,0.6866188049316406,0.2433576956735095,0.8536521911621122,-0.43734475910979853,2.144649141434023,0.2081537160261533,1.4991506662980711,-1.9404868448046884,75.95305085564257,16.56013277625145,0.6454984751359565,9,-0.9639072418212891,-0.9242935180664062,-2.716769218444824,-4.746919631958008,2.0290489196777273,1,-0.011759982242640299,-1.9473748232396186,43.345069885253906,-1.1035897294236126,43.032569885253906,-3.5600721108010194,43.697181701660156,-0.011759982242640299
5056,2013-09-11,43.81161880493164,44.11091613769531,43.39348602294922,43.84683227539063,1646064.0,0.000502561854570871,1.546872778240468,-1.333381482016736,60.03419360895758,53.97071017084524,-0.7090292055163161,-0.9756575375916015,-2.8772419707543975,-5.923565708024704,20.719270193460854,0.7174301147460938,0.2008322712505688,0.8820413589477525,-0.3891822756361023,2.1532649935316073,0.24642954165582864,1.5176531762396763,-1.870437714030082,73.17064332112318,10.205688225854715,0.6356118172919261,9,-0.66461181640625,-0.9463005065917969,-2.6738548278808594,-4.768926620483398,2.253520965576172,2,-0.015672071100334528,-1.1600117872403124,43.78961181640625,-1.9473748232396186,43.345069885253906,-1.1035897294236126,43.032569885253906,-0.015672071100334528
5057,2013-09-12,43.27024459838867,43.75880432128906,42.99736022949219,43.71918869018555,1129411.0,-0.012356863802577167,1.8833003510089703,12.749214602965687,48.62841087156211,53.24872269310106,-0.06244187832933079,-0.4639641605270839,-2.1946022260129183,-5.257202149495797,18.553083767834977,0.8142585754394531,0.16378021598494996,0.34440841674804545,-0.9220982137165379,1.6109150472126288,-0.28884489848424266,0.9776617319803336,-1.2406896329591106,31.294718431710383,-27.022839907214003,0.6332533152322912,9,-0.12323760986328125,-0.4049263000488281,-2.1324806213378906,-4.22755241394043,3.2350387573242188,3,0.03224498557925637,1.546872778240468,43.81161880493164,-1.1600117872403124,43.78961181640625,-1.9473748232396186,43.345069885253906,0.03224498557925637
5058,2013-09-13,43.61355590820313,43.67517471313477,43.01936721801758,43.41549301147461,1012403.0,0.00793411992469406,3.08220641836927,-0.44117497111006954,52.031539649777905,53.754346432336355,-0.3570514985077722,-0.7496907324274318,-2.382793298768185,-5.476545808476622,17.841526108840174,0.6558074951171946,0.27506922660781186,0.6267602920532269,-0.649365718363569,1.9028863024700229,-0.01130271315516751,1.2648232972616213,-1.4991620232266882,55.33585464112536,0.04370538234799426,0.6380630052083978,9,-0.39612579345703836,-0.737234115600593,-2.402069091796882,-4.57086372375489,2.8873252868652273,4,0.03844990550188254,1.8833003510089703,43.27024459838867,1.546872778240468,43.81161880493164,-1.1600117872403124,43.78961181640625,0.03844990550188254
5059,2013-09-16,44.21654891967773,44.4454231262207,44.04049301147461,44.16813278198242,1489750.0,0.013825816283904002,-1.666683414560619,0.2444482964503319,58.1871390971022,55.61623156947555,-0.7736872820792726,-1.2690353743722582,-2.8462854985939217,-5.9635265998740365,17.343847341986173,0.831867218017571,0.35442794533332744,1.13534317016601,-0.21301534307087877,2.4837016834028987,0.4611639135475656,1.8095224267844543,-2.020709671936281,84.19445681123024,28.560058909240347,0.6741792566184454,9,-0.6690139770507741,-1.243396759033196,-2.9896564483642507,-5.173856735229485,2.6804580688476634,0,0.025283702508726025,3.08220641836927,43.61355590820313,1.8833003510089703,43.27024459838867,1.546872778240468,43.81161880493164,0.025283702508726025
5060,2013-09-17,44.2253532409668,44.42341613769531,43.70598602294922,44.15933227539063,1368653.0,0.00019911823749652058,2.104771809920016,1.363614875512187,70.16184269512155,57.55202078125505,-0.5914607402312271,-1.1631081482985905,-2.713461749801098,-5.871815871636585,17.098744632863383,0.7174301147460938,0.3538138317203092,1.033452033996582,-0.30861624592650116,2.3755203139196652,0.36241789403504043,1.7044861739581236,-1.8945389605165985,84.80246363945301,21.431139597084965,0.6710341399615406,9,-0.5589790344238281,-1.2522010803222656,-2.778390884399414,-5.182661056518555,2.337146759033203,1,0.013535015708491915,-1.666683414560619,44.21654891967773,3.08220641836927,43.61355590820313,1.8833003510089703,43.27024459838867,0.013535015708491915
5061,2013-09-18,44.52904891967773,44.67869567871094,43.78961181640625,44.1329231262207,1697866.0,0.006867004024958545,1.5569720241360394,6.000000000000538,67.28394401235843,58.50854229989805,-0.8731256047661873,-1.3827455847284469,-2.874472290549967,-6.0748806075919575,16.83040736610801,0.8890838623046875,0.49472448760745635,1.2387762069702077,-0.19411696929891775,2.6716693832393332,0.5223296188356485,1.955222795104767,-2.0713581084812986,91.09952989436194,24.83751564533587,0.7164465881345627,9,-0.7460384368896413,-1.4392604827880788,-2.9412412643432546,-5.486356735229485,2.4207763671875,2,0.028961135431670115,2.104771809920016,44.2253532409668,-1.666683414560619,44.21654891967773,3.08220641836927,43.61355590820313,0.028961135431670115
5062,2013-09-19,44.52904891967773,44.96479034423828,44.33979034423828,44.75352096557617,813603.0,0.0,-1.073005630416904,-0.5666685926696609,64.09820040773728,59.592442753112465,-0.8299992133078362,-1.269298889411644,-2.736223722749827,-5.982012822008045,16.50650574348271,0.625,0.6994059033491951,1.1254400253295813,-0.3235964849529225,2.574476535612085,0.40092177018832587,1.8499582804708368,-1.893677719080138,77.60171457367983,11.621555625595477,0.7245182551412527,9,-0.5479736328124929,-1.296213150024407,-2.541811943054192,-5.143045425415032,2.244720458984382,3,0.0344963768168709,1.5569720241360394,44.52904891967773,2.104771809920016,44.2253532409668,-1.666683414560619,44.21654891967773,0.0344963768168709
5063,2013-09-20,44.39260482788086,45.10563278198242,44.322181701660156,44.56426239013672,1752166.0,-0.003064159129987032,-4.014025707693998,0.7647168785262487,69.70529859197424,60.86756247442018,-0.5367957646990291,-1.116980038527558,-2.4829688753468915,-5.745453481135456,15.617189052665037,0.7834510803222656,0.7103520248527104,0.942561149597168,-0.5726223821906942,2.45774468138503,0.18496938370324045,1.7001529154910955,-1.5242917129192008,49.05657806159021,-18.558336522366297,0.7575917658939307,9,-0.3411083221435547,-1.0893478393554688,-2.3756580352783203,-5.006601333618164,2.3195419311523438,4,0.04759077634717124,-1.073005630416904,44.52904891967773,1.5569720241360394,44.52904891967773,2.104771809920016,44.2253532409668,0.04759077634717124
5064,2013-09-23,44.54225540161133,44.60387420654297,43.78081130981445,44.3045768737793,1209840.0,0.0033710698957787333,3.5609647824800237,-1.3846085468565967,70.00910151028192,62.23774116054146,-0.5573812492984516,-1.2335042351116101,-2.5180464920301375,-5.789236866866787,14.432210367310638,0.8230628967285156,0.6819077829192963,1.031031990051268,-0.5587886663058086,2.620852646408345,0.23612166187272976,1.8259423182298065,-1.405463926607176,59.748602514519945,-9.024509916688842,0.7949103281785378,9,-0.49075889587402344,-1.2389984130859375,-2.492298126220703,-5.156251907348633,1.6285209655761719,0,0.04397230844727673,-4.014025707693998,44.39260482788086,-1.073005630416904,44.52904891967773,1.5569720241360394,44.52904891967773,0.04397230844727673
5065,2013-09-24,45.03520965576172,45.37411880493164,44.45862579345703,44.50263977050781,1494749.0,0.01106711480381306,-1.9503583590474902,2.240715179918467,64.92532348734329,62.78120003591765,-0.9555529472281279,-1.6494901151881933,-2.881384692363163,-6.173366581008743,13.951341509973114,0.9154930114746094,0.7586063280758495,1.421433448791504,-0.2855279198664036,3.1283948174494114,0.5679527644625537,2.274914133120454,-1.6621572239201754,78.72920637048813,12.736336093161853,0.8534806843289533,9,-0.8494701385498047,-1.5977096557617188,-2.9852523803710938,-5.649206161499023,-0.6734123229980469,1,0.041340927398690885,3.5609647824800237,44.54225540161133,-4.014025707693998,44.39260482788086,-1.073005630416904,44.52904891967773,0.041340927398690885
5066,2013-09-25,44.97359085083008,45.140846252441406,44.50704193115234,45.07482528686523,1017629.0,-0.0013682362178979446,4.433935112506602,-0.19008667000929833,65.62500875571695,64.66971091193486,-0.7954218949231375,-1.4022026053767576,-2.6654906183761256,-6.013280662670965,14.823514504982565,0.6338043212890696,0.7812554947563015,1.1963024139404297,-0.35999444312697193,2.7525992710078313,0.4181539854067253,1.974450842474134,-1.32038912675592,74.86185464331204,9.887416885371195,0.7781484285337025,9,-0.7768478393554688,-1.5360908508300781,-2.923633575439453,-5.587587356567383,0.4181327819824219,2,0.035329826218237104,-1.9503583590474902,45.03520965576172,3.5609647824800237,44.54225540161133,-4.014025707693998,44.39260482788086,0.035329826218237104
5067,2013-09-26,44.89436721801758,45.44894409179688,44.5378532409668,45.03081130981445,1423181.0,-0.0017615589796969866,-1.1450755330423548,1.3478031501998082,76.60380279371583,67.3999623723724,-0.5158342331023889,-1.200455925167418,-2.460238364242585,-5.83519145942666,15.653397301239858,0.9110908508300852,0.7812829373686512,1.0002212524414062,-0.5209251811261311,2.5213676860089436,0.2396480356576376,1.760794469225175,-1.0002371026233732,66.75463249872482,-0.8007061057368077,0.7605732167837673,9,-0.31690216064453125,-1.419454574584961,-2.751980781555176,-5.508363723754883,0.281688690185554,3,0.045784319865025846,4.433935112506602,44.97359085083008,-1.9503583590474902,45.03520965576172,3.5609647824800237,44.54225540161133,0.045784319865025846
5068,2013-09-27,44.67869567871094,44.77112579345703,44.43221664428711,44.6875,1047846.0,-0.004803977707476981,2.8500173340266945,0.06452695146499665,69.59894157351252,68.6679404253069,-0.14883508112313848,-0.903908081107744,-2.1391621323241736,-5.529689548748074,15.80347479801128,0.46215057373046875,0.7582159003374045,0.7037839889526367,-0.8031017398268787,2.210669717732152,-0.049658875437117445,1.4572268533423909,-0.5357953270923019,53.82571331218776,-14.461948047379678,0.7534428643897565,9,-0.10123062133789062,-1.2037830352783203,-2.3305435180664062,-4.8349456787109375,0.6558113098144531,4,0.04689200676351568,-1.1450755330423548,44.89436721801758,4.433935112506602,44.97359085083008,-1.9503583590474902,45.03520965576172,0.04689200676351568
5069,2013-09-30,44.62588119506836,44.7579231262207,43.83362579345703,43.98767471313477,1645610.0,-0.0011820954672081552,1.048780281571048,-72.48786828422796,63.88892056649707,67.97094907768195,-0.03559369042147864,-0.7213386887166422,-1.9843496654754489,-5.396981497468694,16.020478737647732,0.9242973327636719,0.8904871020873699,0.5451156616210966,-0.8187825136634288,1.909013836905622,-0.13683342602116966,1.2270647492633628,0.8230628967285227,49.046395526229816,-17.516862782137395,0.6819490876422637,9,-0.011003494262695312,-1.1509685516357422,-2.2557220458984375,-4.782131195068359,0.6778144836425781,0,0.04675012589320926,2.8500173340266945,44.67869567871094,-1.1450755330423548,44.89436721801758,4.433935112506602,44.97359085083008,0.04675012589320926
5070,2013-10-01,44.69190216064453,44.97799301147461,44.2253532409668,44.740318298339844,1165309.0,0.001479432199614772,1.8739566794365705,-0.07586281096460377,64.409251953508,67.6515388489208,-0.0318213404552381,-0.6570834124296141,-1.9524553030662304,-5.379524459378551,16.093074811853125,0.7526397705078125,0.9801890531749962,0.5070432662963853,-0.69205881488908,1.7061453474818506,-0.09250777429634383,1.1065943068891144,0.7247355651855543,53.13357547361387,-12.07365233618065,0.5995510405927319,10,-0.07702445983886719,-1.216989517211914,-2.2348155975341797,-4.848152160644531,1.113555908203125,1,0.03309042880357094,1.048780281571048,44.62588119506836,2.8500173340266945,44.67869567871094,-1.1450755330423548,44.89436721801758,0.03309042880357094
5071,2013-10-02,45.03081130981445,45.05721664428711,44.15933227539063,44.278167724609375,1270048.0,0.007583233936915734,1.2295105259418706,-15.545304128584936,80.86426523144101,69.51443494044342,-0.32639434796239897,-0.9478754393644309,-2.186640792307955,-5.635299879260899,15.770852827586118,0.8978843688964773,0.9817977851134572,0.784552764892581,-0.45718198817746014,2.026287517962622,0.16368538835756397,1.405420141427598,0.354166177368171,74.11452699990049,4.426846749733173,0.6208673765350196,10,-0.41593360900878906,-1.555898666381836,-2.4989013671875,-5.187061309814453,-0.5413742065429616,2,-0.014856804876286378,1.8739566794365705,44.69190216064453,1.048780281571048,44.62588119506836,2.8500173340266945,44.67869567871094,-0.014856804876286378
5072,2013-10-03,44.81513977050781,45.19366073608398,44.17693710327149,44.83274459838867,1190755.0,-0.004789421576769093,1.74999355134933,-0.023390656915068853,72.05168271250236,69.77514428716877,-0.07361442826569231,-0.6789658577726456,-1.8746804283667728,-5.334796406954922,15.294418168125468,1.0167236328124858,0.8996723835142504,0.5129833221435547,-0.7253261062812086,1.751292750568318,-0.10617139206882342,1.1321380363559328,0.5388106828003032,72.16829114367894,0.6377226889431284,0.6191547142123804,10,-0.20026206970214844,-1.3402271270751953,-2.3888635635375977,-4.9713897705078125,-0.25087738037109375,3,0.012865827603289803,1.2295105259418706,45.03081130981445,1.8739566794365705,44.69190216064453,1.048780281571048,44.62588119506836,0.012865827603289803
5073,2013-10-04,45.55017471313477,45.85387420654297,44.69630432128906,44.845951080322266,1295722.0,0.01640148722933743,-1.3070256133441798,-40.00173347779022,73.3435894970476,70.14564295236497,-0.7008857536774258,-1.2814162819413824,-2.518082469921147,-5.989843461662041,15.913782945314525,1.1575698852539062,0.8471701586704299,1.122138023376472,-0.0842032469201186,2.3284792936730625,0.5189673882281767,1.7253086585247672,-1.7165489196777415,84.96722029622616,14.417321620902797,0.603170635148297,10,-0.7064247131347727,-1.551494598388679,-3.100790023803718,-5.706424713134773,-1.0651397705078196,4,-0.008213334137305961,1.74999355134933,44.81513977050781,1.2295105259418706,45.03081130981445,1.8739566794365705,44.69190216064453,-0.008213334137305961
5074,2013-10-07,44.72711181640625,45.220069885253906,44.6875,44.86355590820313,989910.0,-0.01806936860093289,-3.938800056601104,-0.19375108337667654,56.83450919751297,69.24666358682826,0.1689203894303617,-0.36839320801796305,-1.6009871126283741,-5.094491392307916,16.5619416368423,0.8626747131347727,0.8067331152414781,0.22997303009033487,-0.8686968186714452,1.328642878852115,-0.3193618942905587,0.7793079544712285,-0.8530810546875003,33.50637305442844,-33.78491619802672,0.5493349243808914,10,0.11663818359375,-0.7284317016601562,-2.2777271270751953,-4.88336181640625,-0.5281677246093679,0,0.01358002221588439,-1.3070256133441798,45.55017471313477,1.74999355134933,44.81513977050781,1.2295105259418706,45.03081130981445,0.01358002221588439
5075,2013-10-08,43.2746467590332,44.95598602294922,43.1954231262207,44.7667236328125,1813738.0,-0.03247392908656965,-1.133337955740452,10.935445090583192,36.98629269582268,66.06458402461777,1.5034951216579984,1.0999066325161309,-0.08347601758580936,-3.5728812266392396,16.063487433940587,1.7605628967285156,0.7133763458118594,-1.1967437744140597,-2.3856611250762043,-0.007826423751915002,-1.7912024497451355,-0.6022850990829838,2.5792274475097656,2.980067355721147,-58.76741469650354,0.594458675331074,10,1.2500019073486328,0.7944564819335938,-0.7515392303466797,-3.430896759033203,1.1267623901367188,1,0.04688770611984694,-3.938800056601104,44.72711181640625,-1.3070256133441798,45.55017471313477,1.74999355134933,44.81513977050781,0.04688770611984694
5076,2013-10-09,43.125,43.490318298339844,42.36355590820313,43.25263977050781,2516922.0,-0.00345807003039178,2.737208360746978,0.08554503641927806,35.87245315869362,61.5388785096153,1.5235618738515413,1.260081172889926,0.11776487400207003,-3.369226775045014,15.94023644068442,1.1267623901367116,0.5964091072917768,-1.3120595932006864,-2.6153459399326096,-0.008773246468763318,-1.963702766566648,-0.6604164198347249,2.6757051849365254,21.815892612402923,-36.35944610975433,0.6516431733659624,10,0.9837150573730469,0.9837150573730469,-0.58648681640625,-3.28125,1.8133811950683594,2,0.0621555494225543,-1.133337955740452,43.2746467590332,-3.938800056601104,44.72711181640625,-1.3070256133441798,45.55017471313477,0.0621555494225543
5077,2013-10-10,44.66549301147461,44.91637420654297,43.631160736083984,43.75880432128906,2078880.0,0.035721577077672206,-1.2121173322827925,-7.103496712492529,52.14089133575865,59.59909514986487,-0.05901747387031264,-0.17973914345495245,-1.3662168569731818,-4.842410917994556,16.26114187140686,1.7913742065429688,0.516582211056317,0.15867099761963033,-1.0255699425032603,1.342911937742521,-0.433449472441815,0.7507914676810756,0.9977262023925775,65.95206816428144,6.3496671955979025,0.5921204700614455,10,-0.5567779541015625,-0.5567779541015625,-1.924515724182129,-4.821743011474609,1.25,3,-0.003941653754004015,2.737208360746978,43.125,-1.133337955740452,43.2746467590332,-3.938800056601104,44.72711181640625,-0.003941653754004015
5078,2013-10-11,45.29049301147461,45.36971664428711,44.52904891967773,44.634681701660156,1263914.0,0.013992904989080346,1.064866738813714,0.7233037280747887,55.46271519888419,58.662850109019004,-0.6572214415558335,-0.7090173704172713,-1.9726767090569552,-5.3897404714804935,16.728205661109417,0.8406677246093821,0.44923384454673254,0.6998241424560518,-0.45522303040948486,1.8548713153215886,0.12230055602328349,1.2773477288888202,0.24073967016601472,97.36462419119671,36.220034298101695,0.5775235864327695,10,-1.1817779541015625,-1.1817779541015625,-2.444981575012207,-5.446743011474609,0.4093322753906179,4,-0.016034946255804594,-1.2121173322827925,44.66549301147461,2.737208360746978,43.125,-1.133337955740452,43.2746467590332,-0.016034946255804594
5079,2013-10-14,45.33450698852539,45.44894409179688,44.6082763671875,44.97799301147461,894714.0,0.0009718149245943053,1.8721718277551418,0.5436227947207083,52.338389477053624,57.321643167190736,-0.659499389048186,-0.7009188463209739,-1.9796621387825368,-5.34611423579905,16.51988706187516,0.8406677246093821,0.34897807045128104,0.6879402160644545,-0.4986492588317617,1.8745296909606708,0.09464547861634287,1.2812349535125662,-2.9709510803222585,96.29099819983755,35.82699714049731,0.5932947374481089,10,-1.2257919311523438,-1.2257919311523438,-2.4889955520629883,-5.068220138549805,-0.36531829833984375,0,-0.018737868840471683,1.064866738813714,45.29049301147461,-1.2121173322827925,44.66549301147461,2.737208360746978,43.125,-0.018737868840471683
5080,2013-10-15,44.82394409179688,45.33450698852539,44.6170768737793,45.3125,1009677.0,-0.01126212526933923,1.6942196117756607,-1.3703695777782334,48.907463138821775,53.770887379121945,-0.14330686785178415,-0.1509510226206956,-1.427875140980511,-4.746265525477945,16.711976850662555,0.7174301147460938,0.28204471161291167,0.14744777679444354,-1.024514193861684,1.319409747450571,-0.4385332085336202,0.7334287621225073,-2.398680419921874,79.74322960970109,20.22882195223007,0.5859809853280644,10,-0.7152290344238352,-0.7152290344238352,-1.9784326553344798,-4.344190597534187,0.3036956787109304,1,-0.013943440557574238,1.8721718277551418,45.33450698852539,1.064866738813714,45.29049301147461,-1.2121173322827925,44.66549301147461,-0.013943440557574238
5081,2013-10-16,45.81866073608398,46.06073760986328,45.16725540161133,45.30809783935547,1239603.0,0.022191635841994906,-1.255562564100095,-1.045044974701731,55.95236691449152,51.982074512676284,-1.1337391784813065,-1.100523890363256,-2.355621223091383,-5.643670414717029,16.885169086967682,1.2367935180663991,0.2740094153674093,1.077683830261222,-0.1974834022555001,2.352851062777944,0.4401002140028609,1.715267446519583,-3.33292345581053,90.0362537859218,30.139027502509485,0.6375836162583597,10,-1.6065139770507741,-1.6065139770507741,-2.973149299621575,-5.176054000854485,0.9066925048828196,2,-0.030931754969387715,1.6942196117756607,44.82394409179688,1.8721718277551418,45.33450698852539,1.064866738813714,45.29049301147461,-0.030931754969387715
5082,2013-10-17,46.06513977050781,46.17517471313477,45.37852096557617,45.63820266723633,1087379.0,0.005379446506382113,1.4625815847036099,0.836208635619889,58.89328682225171,50.376485326587854,-1.3234319484224102,-1.2922781071375837,-2.5088914301796805,-5.79554675534834,16.839581487825473,0.7966537475586009,0.2672928710272586,1.2473583221435547,-0.1529619083375735,2.647678552624683,0.5471982069029906,1.9475184373841188,-3.4364024770507697,93.31552041379081,31.301538831398787,0.7001601152405631,10,-1.79577445983886,-1.79577445983886,-3.0589771270751953,-5.42253303527832,0.6602134704589844,3,-0.02446011411346749,-1.255562564100095,45.81866073608398,1.6942196117756607,44.82394409179688,1.8721718277551418,45.33450698852539,-0.02446011411346749
5083,2013-10-18,46.50528335571289,46.61091613769531,46.069541931152344,46.37763977050781,756576.0,0.00955480841690326,2.1948043177290275,0.2989751516721915,61.48467075695131,50.893169944303224,-1.8035032520669105,-1.6506599775108697,-2.878871174530758,-6.13876255453647,16.781091515998565,0.5457763671875,0.1927322000263132,1.5818679809570284,0.008539189869978259,3.1551967720440786,0.7952035854135033,2.3685323765005535,-3.6637598170751815,94.72532286944264,29.787516711244862,0.7866643955435251,10,-2.018047332763672,-2.018047332763672,-3.4991207122802734,-5.862676620483398,0.03961181640625,4,-0.012682222355835382,1.4625815847036099,46.06513977050781,-1.255562564100095,45.81866073608398,1.6942196117756607,44.82394409179688,-0.012682222355835382
5084,2013-10-21,46.50088119506836,46.65933227539063,46.0079231262207,46.64612579345703,1097830.0,-9.46593661382833e-05,6.589635325228904,-1.1378918741221122,61.1382081740275,53.576716108548204,-1.6997820921193352,-1.572628381616056,-2.793544809335202,-6.035982268340575,17.401467414066392,0.651409149169929,0.17026877028400378,1.479534530639647,-0.23168425892084343,3.1907533202001375,0.6239251358594018,2.3351439254198922,-3.3578062485060443,92.24136803862754,24.744204835535953,0.8556093947802466,10,-1.9894371032714773,-1.9894371032714773,-3.454005241394043,-5.858274459838867,-0.00440216064453125,0,-0.01722668232549729,2.1948043177290275,46.50528335571289,1.4625815847036099,46.06513977050781,-1.255562564100095,45.81866073608398,-0.01722668232549729
5085,2013-10-22,46.89700698852539,47.05986022949219,46.31602096557617,46.42605590820313,1245510.0,0.008518672835366337,-1.1528703207891933,-3.2424688115560905,61.410107259840856,56.4142332308979,-1.7076136431619062,-1.9205910551066125,-3.128015444267433,-6.318339867907383,17.461241940508938,0.7438392639160156,0.09444427278654643,1.7825704574584975,-0.12331385425314068,3.6884547691701357,0.8296283016026749,2.73551261331432,-3.4023063090802452,91.39528555735839,23.71338983177597,0.9529421558558194,10,-1.5514965057373047,-2.1852989196777344,-3.6366634368896484,-6.157569885253906,0.0792236328125,1,-0.04110749112009504,6.589635325228904,46.50088119506836,2.1948043177290275,46.50528335571289,1.4625815847036099,46.06513977050781,-0.04110749112009504
5086,2013-10-23,46.5625,46.75176239013672,45.90229034423828,46.68133926391602,1106010.0,-0.007132800364151981,5.5423136246786635,-0.25233887102393815,60.53051195493348,57.3464132996951,-0.9322552552819019,-1.539894781683131,-2.7665368215147907,-5.867059842644906,17.336176559406884,0.9947166442871094,0.1257406509002763,1.3686180114746094,-0.6421265474512339,3.3793625704004526,0.3632457320116842,2.3739902909375346,-2.6399801745492084,70.4188059979172,3.1679073877449895,1.0053722794629227,10,-0.7680454254150391,-1.8507919311523438,-3.24273681640625,-5.65580940246582,0.6073951721191406,2,-0.030815790163590595,-1.1528703207891933,46.89700698852539,6.589635325228904,46.50088119506836,2.1948043177290275,46.50528335571289,-0.030815790163590595
5087,2013-10-24,46.94982528686523,47.552818298339844,46.06073760986328,46.24559783935547,1733309.0,0.008318395422608926,-1.778683545922445,-5.925881937533692,58.804003132786306,57.717667514573115,-1.0744629250492324,-1.860735654468435,-3.102678092719138,-6.133120145616701,17.14731200222159,1.4920806884765625,0.4015551980771619,1.653170394897451,-0.49830779274493864,3.8046485825398406,0.5774313010762526,2.7289094887186494,-2.650824612929469,63.46665865451242,-1.4794945769657133,1.0757390938211953,10,-0.8692779541015554,-1.991638183593743,-3.51342582702636,-5.73943901062011,-0.28609466552733664,3,-0.004781105031315791,5.5423136246786635,46.5625,-1.1528703207891933,46.89700698852539,6.589635325228904,46.50088119506836,-0.004781105031315791
5088,2013-10-25,46.77376937866211,47.30193710327149,46.46566772460938,47.00263977050781,1091696.0,-0.0037498735538931127,1.021280224972881,-0.3249949894100537,64.01448364529807,59.01501131104472,-0.74413092750072,-1.6017994615285716,-2.8457799727907727,-5.829056034652467,17.097270248357567,0.8362693786621094,0.7243328608130994,1.3723608016967788,-0.8551043277448045,3.599825931138362,0.25862823697598714,2.4860933664175704,-2.0192342373097816,52.80001664062717,-15.457030470789228,1.1137325647207927,10,-0.6888217926025391,-1.815582275390625,-3.166813850402832,-5.308099746704102,-0.7482414245605469,4,-0.0010351130203630765,-1.778683545922445,46.94982528686523,5.5423136246786635,46.5625,-1.1528703207891933,46.89700698852539,-0.0010351130203630765
5089,2013-10-28,46.7121467590332,47.02904891967773,46.52288818359375,46.67693710327149,1060342.0,-0.0013174610566455414,-1.9487310547135015,-0.1538410253845715,79.07667863997361,62.36714636672826,-0.521366539821976,-1.450218647760721,-2.7002360317017846,-5.643684584069376,17.850732000016382,0.5061607360839773,0.8506174008073515,1.2064249038696317,-1.0631250608108616,3.475974868550125,0.0716499215293851,2.3411998862098784,-1.5658519757026212,49.06650703990977,-26.313805342670143,1.1347749823402464,10,-0.3521099090576172,-1.7539596557617188,-3.0347700119018555,-5.116636276245117,-0.8054580688476562,0,-0.0035804731428173975,1.021280224972881,46.77376937866211,-1.778683545922445,46.94982528686523,5.5423136246786635,46.5625,-0.0035804731428173975
5090,2013-10-29,46.1707763671875,46.88820266723633,46.0167236328125,46.75616073608398,1668784.0,-0.01158949929315789,1.0518225459509707,-16.6256771397648,74.16201945715116,64.39044109369044,0.2583070119827724,-0.8351948532821609,-2.0692885469450744,-4.997534616194294,18.185640252951618,0.8714790344238281,0.8991207700195218,0.5911108016967788,-1.663111552870582,2.8453331562641395,-0.5360003755869016,1.7182219789804591,-0.6875682917556247,16.26667529514001,-63.16736205397503,1.1271111772836788,10,0.2948932647705078,-1.2125892639160156,-2.4933996200561523,-4.509244918823242,0.27728652954102273,1,0.007054303454766986,-1.9487310547135015,46.7121467590332,1.021280224972881,46.77376937866211,-1.778683545922445,46.94982528686523,0.007054303454766986
5091,2013-10-30,44.36179733276367,47.007041931152344,44.00088119506836,46.6549301147461,3201021.0,-0.039180173624055126,1.0058747243041264,3.917311263888496,47.689228318592285,63.14554570439495,2.055002834515264,0.9708705158680857,-0.20764251742427575,-3.1018053001428996,18.00851372529955,3.0061607360839844,0.9336359015944211,-1.1844175338745089,-3.492152607898639,1.1233175401496212,-2.3382850708865774,-0.03054999686244031,3.191020965576172,10.16110722689581,-68.04626784180803,1.1538675370120655,10,1.4150524139404297,0.5963897705078125,-0.5501775741577148,-2.5660228729248047,2.7640838623046875,2,0.058934340936707574,1.0518225459509707,46.1707763671875,-1.9487310547135015,46.7121467590332,1.021280224972881,46.77376937866211,0.058934340936707574
5092,2013-10-31,45.3917236328125,45.92869567871094,44.36179733276367,44.41901397705078,1562454.0,0.02321651425263993,-1.8825985655536372,-0.42418374697029304,50.72553952723596,61.95008667887102,1.0275664112370748,-0.014382142517874286,-1.1621995086169505,-4.03649521608461,17.6824944762193,1.5668983459472656,1.0668755246248338,-0.18332042694091655,-2.4668804299126847,2.1002395760308517,-1.3251004284268006,0.9584595745449676,2.090055923461911,42.13325906683052,-32.26077080929089,1.1417800014858825,10,0.38512611389160156,-0.4335365295410156,-1.5746021270751953,-3.595949172973633,2.1082763671875,3,0.03917391535273729,1.0058747243041264,44.36179733276367,1.0518225459509707,46.1707763671875,-1.9487310547135015,46.7121467590332,0.03917391535273729
5093,2013-11-01,45.17605590820313,45.60739517211914,44.58186721801758,45.44013977050781,1267776.0,-0.004751256558441552,2.4264520322716323,-0.27149299972547214,48.891622526717505,60.58935494028103,1.1564697278077105,0.18110584525910411,-0.9108511668226171,-3.723559203980706,16.707433675072313,1.0255279541015625,1.0606759221899011,-0.380282211303701,-2.6708185622249445,1.9102541396175425,-1.5255503867643228,0.7649859641569208,2.23610568084716,38.808111703468136,-31.46049974864193,1.14526817546062,11,0.6007938385009695,-0.21786880493164773,-1.1498670578003,-3.3428688049316477,2.7816886901855398,4,0.032930601913493396,-1.8825985655536372,45.3917236328125,1.0058747243041264,44.36179733276367,1.0518225459509707,46.1707763671875,0.032930601913493396
5094,2013-11-04,45.33450698852539,45.49736022949219,45.03961181640625,45.29489517211914,1226653.0,0.003507412879163896,1.5060251028548755,-0.14999711099555496,53.75647428445365,59.73895127634911,0.9109670971609845,0.07430194603803386,-1.0263622506495125,-3.799840369766329,15.693080768212026,0.4577484130859375,1.010096646460596,-0.2522008895873995,-2.512349511849962,2.007947732675163,-1.3822752007186807,0.8778734215438817,2.0094289926452618,44.36309001874253,-23.686423374391758,1.1300743111312823,11,0.44234275817871094,-0.37631988525390625,-1.3083181381225586,-3.0897884368896484,1.4084510803222656,0,0.015242714909220911,2.4264520322716323,45.17605590820313,-1.8825985655536372,45.3917236328125,1.0058747243041264,44.36179733276367,0.015242714909220911
5095,2013-11-05,45.30369567871094,46.50088119506836,44.43661880493164,45.052818298339844,3796058.0,-0.0006796436503048175,-1.7833820261706856,6.3333975346687215,45.584904130000986,58.078328184689944,0.773322197718926,0.2792351335280543,-0.9412998348404216,-3.6780518727730325,16.621693479605227,2.0642623901367188,0.8895269801617616,-0.38446464538574077,-2.373535221023701,1.6046059302522195,-1.3789999332047174,0.6100706424332358,1.9733792067376683,43.33815115088313,-21.02427402999627,0.9945352878189786,11,0.47315406799316406,-0.3455085754394531,-1.2588005065917969,-3.014963150024414,1.6813392639160156,1,0.013310018144015778,1.5060251028548755,45.33450698852539,2.4264520322716323,45.17605590820313,-1.8825985655536372,45.3917236328125,0.013310018144015778
5096,2013-11-06,45.805458068847656,46.22359085083008,45.37411880493164,45.71302795410156,1676054.0,0.011075528886101527,-1.2057093048594465,0.368427454915914,47.8669683087779,56.863102093133456,0.17084664916805536,-0.01203477109601181,-1.3405714849168646,-4.097294404502414,17.013128951943735,0.9198951721191406,0.777496226415785,-0.01672515869140767,-1.5980393008285603,1.564588983445745,-0.8073822297599875,0.7739319123771722,1.406092942793343,67.4896745061953,6.509148905018016,0.790657071068577,11,-0.15404891967773438,-0.8472709655761719,-1.7605628967285156,-3.3538742065429688,1.5404930114746023,2,0.014029001236381067,-1.7833820261706856,45.30369567871094,1.5060251028548755,45.33450698852539,2.4264520322716323,45.17605590820313,0.014029001236381067
5097,2013-11-07,44.48943710327149,46.23679733276367,44.35299301147461,46.14876937866211,2027987.0,-0.02873065833329569,1.0527584716171727,-17.952290548906237,35.524643404210536,53.697564288568174,1.2305660821678757,1.3598399535503276,0.0372340728362488,-2.7085903401530587,17.429832432240687,1.8838043212890625,0.5881669067642079,-1.3239433288574176,-2.9340668068457845,0.28618014913094925,-2.129005067851601,-0.5188815898632342,2.6579005120380543,6.352476485465365,-48.279257764596316,0.805061738994183,11,1.0255279541015554,0.4687499999999929,-0.44454193115235086,-1.7561626434326243,3.657569885253899,3,0.05926000110266627,-1.2057093048594465,45.805458068847656,-1.7833820261706856,45.30369567871094,1.5060251028548755,45.33450698852539,0.05926000110266627
5098,2013-11-08,44.56426239013672,44.88556289672852,44.17693710327149,44.37059783935547,2703453.0,0.0016818663426003688,-1.439390159026205,-0.11671233884464766,36.23279821800567,48.93713313057173,0.9044775690489217,1.2941704458128385,0.010019026116125929,-2.7029534313162173,17.556050300476414,0.7086257934570312,0.41715812621701787,-1.2128065109252901,-2.9033298027300205,0.47771678087944025,-2.0580681568276518,-0.3675448650229285,2.520146096768002,16.666721382516062,-31.835873484454243,0.8452616459023642,11,0.9396991729736328,0.3939247131347656,-0.5193672180175781,-1.775970458984375,4.194541931152344,4,0.0658764995179868,1.0527584716171727,44.48943710327149,-1.2057093048594465,45.805458068847656,-1.7833820261706856,45.30369567871094,0.0658764995179868
5099,2013-11-11,44.48503494262695,44.903167724609375,44.39260482788086,44.77112579345703,1542234.0,-0.0017778247245779921,-1.168220514025126,-1.477249448471478,32.04456853622176,44.25741636157958,0.7091401058102207,1.3770991291944696,0.15479610942429645,-2.524213663368478,17.618373779194172,0.5105628967285156,0.21963392154254535,-1.2495603561401367,-3.0273347374276867,0.5282140251474132,-2.1384475467839152,-0.3606731654963582,2.5377029984410413,13.257540938398444,-28.58760766873379,0.8888871906437752,11,1.0189266204833984,0.47315216064453125,-0.06381988525390625,-1.3644351959228516,4.6875,0,0.07806467186640464,-1.439390159026205,44.56426239013672,1.0527584716171727,44.48943710327149,-1.2057093048594465,45.805458068847656,0.07806467186640464
5100,2013-11-12,44.19894409179688,44.65668869018555,43.890846252441406,44.47183227539063,2170214.0,-0.006431170644218831,1.383570589003579,0.9538514873928291,32.27723837136122,42.54497303410946,0.7667431341878128,1.7011864795731029,0.5012002220790706,-2.1402477043323316,17.847094172115007,0.7658424377441406,-0.0324647988359672,-1.5044012069702077,-3.3694083933446137,0.36060597940419825,-2.4369048001574143,-0.5718976137830012,2.7633567143511186,13.13317408618564,-24.060843103058367,0.9325035931872037,11,0.9969196319580007,0.7592430114746023,0.22227096557616477,-1.0783443450927805,3.8556327819824148,1,0.0575582523366871,-1.168220514025126,44.48503494262695,-1.439390159026205,44.56426239013672,1.0527584716171727,44.48943710327149,0.0575582523366871
5101,2013-11-13,44.40140914916992,44.55105590820313,43.75880432128906,43.98767471313477,2542595.0,0.004580766838061523,1.2222174666694956,-1.5161317378662231,30.34623241889618,40.28060557762726,0.6375311279577858,1.4620610981071067,0.3241917612808862,-2.2328980835479157,17.53800236384429,0.7922515869140696,-0.38543200930922694,-1.2310735702514677,-3.1832926077544315,0.7211454672514961,-2.207183089002946,-0.25496405149998935,2.4380334748298154,25.932471355052638,-7.6103131502705175,0.9761095187514812,11,0.7284336090087891,0.5567779541015625,-0.10453319549560547,-1.1333637237548828,4.031688690185547,2,0.05818792337822298,1.383570589003579,44.19894409179688,-1.168220514025126,44.48503494262695,-1.439390159026205,44.56426239013672,0.05818792337822298
5102,2013-11-14,44.93838119506836,45.11443710327149,44.32658386230469,44.8503532409668,1804650.0,0.012093581176544133,2.5800138672212722,0.21276438805805378,36.59163822259272,38.913940654946735,0.032955367664825985,0.8815441894693521,-0.1771536618101308,-2.663970358440146,16.89561761903989,0.787853240966804,-0.6839805539462915,-0.6377635955810561,-2.602404268083191,1.326877076921079,-1.6200839318321272,0.34455674067001496,1.7162231307687392,87.01300893995244,53.59671002747379,0.9823203362510688,11,0.19146156311035156,0.6536083221435547,-0.8296661376953125,-1.6395244598388672,4.207744598388672,3,0.053574913497732135,1.2222174666694956,44.40140914916992,1.383570589003579,44.19894409179688,-1.168220514025126,44.48503494262695,0.053574913497732135
5103,2013-11-15,45.91549301147461,46.06073760986328,44.96479034423828,45.22447204589844,1822826.0,0.02174336926300935,1.2331857736390242,7.8500173340266945,44.86671117329364,37.92618919815118,-0.9255704212216642,-0.14969364551669173,-1.0851244836486984,-3.5390373866194054,15.860976230473822,1.1223564147949219,-0.6218110576272267,0.36883773803710795,-1.5543491853912172,2.292024661465433,-0.5927557236770511,1.330431199751267,0.565363314089609,93.69032112661118,59.68203346734323,0.9615934617141609,11,-0.7856502532958984,-0.25968170166015625,-1.8067779541015625,-2.34375,3.2482376098632812,4,0.04860045772552435,2.5800138672212722,44.93838119506836,1.2222174666694956,44.40140914916992,1.383570589003579,44.19894409179688,0.04860045772552435
5104,2013-11-18,45.69982528686523,46.48767471313477,45.61619567871094,46.02552795410156,1635613.0,-0.004697057800413629,-2.535685267010793,-0.47133543475741724,46.83244277296528,38.06480460292499,-0.7293294762761207,0.0030397714654242236,-0.811470655087831,-3.2348255398232695,14.98342430863947,0.8714790344238352,-0.6638254691883034,0.19322280883788068,-1.678978661523736,2.0654242791994974,-0.7428779263429277,1.129323544018689,-1.9410209655761648,71.12910057495723,33.43590114626846,0.9361007351808072,11,-0.5765857696533132,-0.044013977050774145,-1.5911102294921804,-2.0334510803222585,3.375877380371101,0,0.06693633980484881,1.2331857736390242,45.91549301147461,2.5800138672212722,44.93838119506836,1.2222174666694956,44.40140914916992,0.06693633980484881
5105,2013-11-19,44.96918869018555,45.91549301147461,44.88996505737305,45.66461181640625,2060477.0,-0.015987732821588607,-1.4020693629739498,2.135147163888875,54.778367581142014,38.83273785540988,-0.05714174096269886,0.6132873805938885,-0.04447357539696384,-2.4170267055518337,13.49300558868951,1.0255279541015625,-0.6936668422901562,-0.4410228729248047,-2.2073256930427263,1.325279947193117,-1.324174282983762,0.44212853713415257,-1.155806961059568,44.354776705896384,3.0476335179126437,0.8831514100589599,11,0.1540508270263672,0.6866226196289062,-0.8604736328125,-1.3028144836425781,4.176937103271484,1,0.09347169417265433,-2.535685267010793,45.69982528686523,1.2331857736390242,45.91549301147461,2.5800138672212722,44.93838119506836,0.09347169417265433
5106,2013-11-20,45.12763977050781,45.54137420654297,44.881160736083984,45.01320266723633,1820326.0,0.003523547676475003,-2.4883852177330765,-0.16455751751224623,47.592304053866044,40.17358903870494,-0.35967646889015725,0.3603013462047926,-0.16468274247761627,-2.4871417624927545,12.457882781090984,0.6602134704589844,-0.776814687927228,-0.2108287811279297,-1.8947033127064756,1.4730457504506163,-1.0527660469172062,0.6311084846613468,-1.260772181701661,37.067201866845885,-3.964612324868675,0.8419372657892731,11,-0.0044002532958984375,0.5281715393066406,-1.0189247131347656,-1.4612655639648438,4.13292312622071,2,0.06485907789895817,-1.4020693629739498,44.96918869018555,-2.535685267010793,45.69982528686523,1.2331857736390242,45.91549301147461,0.06485907789895817
5107,2013-11-21,46.7253532409668,47.01144409179688,45.41813278198242,45.41813278198242,2707770.0,0.035404321577286124,-1.437708649468903,11.423047434914498,61.282046296116256,42.95683882516168,-1.7957091398322689,-1.322917952265101,-1.6873474852130812,-3.977336248507214,11.19696057753636,1.8838043212890696,-0.7570710643460217,1.3981082916259737,-0.24299326777866526,3.0392098510306127,0.5775575119236507,2.2186590713282968,-2.8060695096740744,86.57029122145372,43.387665635576255,0.8205507797023197,11,-1.3402290344238281,-1.0695419311523438,-2.5132064819335938,-2.955547332763672,2.4911956787109304,3,0.036548564749883994,-2.4883852177330765,45.12763977050781,-1.4020693629739498,44.96918869018555,-2.535685267010793,45.69982528686523,0.036548564749883994
5108,2013-11-22,46.7253532409668,46.99383926391602,46.42605590820313,46.7957763671875,1765344.0,0.0,1.4339713661969937,-0.05387241741566476,60.367448097643475,46.103825443097435,-1.6281364486389691,-1.398429346268486,-1.6218190582179162,-3.865282050553624,9.867896571290053,0.5677833557128906,-0.7908421119384741,1.400529098510745,-0.2317069992012648,3.032765196222755,0.5844110496547401,2.21664714736675,-2.682383095253911,86.57029122145372,41.73851844643683,0.8161180488560067,11,-1.3402290344238281,-1.0695419311523438,-2.4559879302978445,-2.8983287811279297,1.6373214721679759,4,0.05180854471032226,-1.437708649468903,46.7253532409668,-2.4883852177330765,45.12763977050781,-1.4020693629739498,44.96918869018555,0.05180854471032226
5109,2013-11-25,46.54489517211914,46.9542236328125,46.21038818359375,46.9542236328125,1016038.0,-0.0038621017569844263,2.6344184225976908,5.812415362114728,59.05006989770407,49.07858450157997,-1.2569400889308682,-1.2976763434649712,-1.3960176878164035,-3.58547218200124,8.38523028148241,0.74383544921875,-0.6159607402922305,1.228433609008789,-0.37534058063477005,2.832207798652348,0.4265465141870095,2.0303207038305686,-2.3831860685628925,78.0992083317662,31.712063650792075,0.8018870948217807,11,-1.1597709655761719,-0.8890838623046875,-2.057659149169922,-2.5,1.7737655639648366,0,0.05626471903169006,1.4339713661969937,46.7253532409668,-1.437708649468903,46.7253532409668,-2.4883852177330765,45.12763977050781,0.05626471903169006
5110,2013-11-26,46.49647903442383,46.87059783935547,46.1795768737793,46.53168869018555,1577904.0,-0.0010402029592347928,-1.0657893236323825,0.08601809828243386,55.395181634336765,51.86180108107337,-0.9480420840810098,-1.289733583821473,-1.3021698006801756,-3.437398760889309,7.501292230891596,0.6910209655761719,-0.43826227099813053,1.1637323379516573,-0.48261728794386016,2.810081963847175,0.340557525003895,1.9869071508994196,-2.220780531337958,75.82645257063837,30.78226135761539,0.8231748129477597,11,-0.8274650573730469,-0.840667724609375,-1.985034942626946,-2.416372299194336,1.9190139770507812,1,0.05547137517451506,2.6344184225976908,46.54489517211914,1.4339713661969937,46.7253532409668,-1.437708649468903,46.7253532409668,0.05547137517451506
5111,2013-11-27,46.97623062133789,47.0378532409668,46.470069885253906,46.68133926391602,626618.0,0.01031801970551105,1.7157792942378571,-8.375297941494923,72.33197356467217,55.83294945241552,-1.144502189500912,-1.6480732580172628,-1.7397686958702607,-3.816362183761072,7.912706865197985,0.5677833557128906,-0.19658593920448197,1.5127622604370146,-0.2217937940437693,3.2473183149177984,0.6454842331966262,2.380040287677403,-2.5911022947035818,96.1954780970325,44.346214366639956,0.8672780272403905,11,-1.0167236328125,-1.3204193115234375,-1.9476213455200195,-2.695859909057617,2.654052734375,2,0.04619134280078896,-1.0657893236323825,46.49647903442383,2.6344184225976908,46.54489517211914,1.4339713661969937,46.7253532409668,0.04619134280078896
5112,2013-11-29,47.16989517211914,47.56602096557617,46.90581130981445,46.90581130981445,695232.0,0.004122607289255065,-4.0,0.8955293387147064,72.91018068510755,58.948890509283736,-1.10448662413895,-1.7936527589546643,-1.8881610587379214,-3.9107436677318788,8.503115219373973,0.6602096557617188,0.09044857446223631,1.6175182342529268,-0.2765113219562707,3.5115477904621244,0.6705034561483245,2.564533012357529,-2.6256033506248855,71.4286500407211,14.504066642084496,0.9470147781046003,11,-0.9463043212890625,-1.5074825286865234,-1.916813850402832,-2.889524459838867,2.3723602294921875,4,0.04432207697262647,1.7157792942378571,46.97623062133789,-1.0657893236323825,46.49647903442383,2.6344184225976908,46.54489517211914,0.04432207697262647
5113,2013-12-02,46.66373062133789,47.48679733276367,46.54489517211914,47.32394409179688,1713542.0,-0.0107306694011996,-1.098047796070101,-2.500014445022272,67.81854122650591,61.2806792263438,-0.537552146260218,-1.2335664053015734,-1.3372739080375595,-3.318475874485827,8.97354499106371,0.9419021606445312,0.385910902145703,1.0369699478149386,-0.9109160046887581,2.9848559003186352,0.06302697156309023,2.010912924066787,-1.8777004683170802,34.92053883911866,-26.39049368005911,0.9739429762518482,12,-0.4401397705078125,-1.0013179779052734,-1.1443634033203125,-2.136880874633789,2.896129608154297,0,0.05470669113567417,-4.0,47.16989517211914,1.7157792942378571,46.97623062133789,-1.0657893236323825,46.49647903442383,0.05470669113567417
5114,2013-12-03,46.02552795410156,46.54929733276367,45.7746467590332,46.49647903442383,1627661.0,-0.013676631909590564,1.6870174463608756,0.7133315229009982,64.12523643932695,62.31922021058657,0.16953891526567588,-0.5701728524254008,-0.6656669518938685,-2.6001694447654984,9.172216468029,0.8890838623046875,0.6017000010726292,0.36421623229980327,-1.5863551348824245,2.314787599482031,-0.6110694512913071,1.3395019158909136,-1.0170985360763254,14.004957431675603,-51.19434091313603,0.9752856835911135,12,0.19806289672851562,-0.3631153106689453,-0.5039606094360352,-1.498678207397461,3.9304580688476562,1,0.05077935795465294,-1.098047796070101,46.66373062133789,-4.0,47.16989517211914,1.7157792942378571,46.97623062133789,0.05077935795465294
5115,2013-12-04,45.90668869018555,46.33362579345703,45.51936721801758,45.83186721801758,1251418.0,-0.002582029347594328,-1.3270465620809577,-0.15887312991567915,61.79307310868515,63.897083438899806,0.4865092818875354,-0.42566677221790883,-0.5300074179762646,-2.3976606350364804,9.126198647403577,0.8142585754394531,0.6874929368384173,0.21522731781006144,-1.7307051049621052,2.161159740582228,-0.7577388935760254,1.1881935291961483,-0.6936519483562336,18.924621354735535,-49.124926132131236,0.9729662113860842,12,0.58538818359375,-0.2442760467529297,-0.24757671356201172,-1.3798389434814453,3.0105667114257812,2,0.05254075418456594,1.6870174463608756,46.02552795410156,-1.098047796070101,46.66373062133789,-4.0,47.16989517211914,0.05254075418456594
5116,2013-12-05,46.44806289672852,46.47887420654297,45.61179733276367,45.78345108032226,1723994.0,0.011792926520938884,1.3878704472155396,8.882634852656455,61.819409020589354,63.95679040828571,0.17001309226122174,-0.9659552570673071,-1.0459372792364192,-2.840123297022714,9.128427023081068,0.8670768737792969,0.788545723799082,0.7244712829589943,-1.2503920856972712,2.69933465161526,-0.2629604013691349,1.7119029672871235,-1.0467874169994573,45.37629678780616,-19.436981665732183,0.987431684328132,12,0.09463119506835227,-0.7856502532959055,-0.7361345291137766,-1.9212131500244212,3.534332275390618,3,0.04235763543294424,-1.3270465620809577,45.90668869018555,1.6870174463608756,46.02552795410156,-1.098047796070101,46.66373062133789,0.04235763543294424
5117,2013-12-06,47.12588119506836,47.21390914916992,46.782569885253906,47.14788818359375,1218701.0,0.01459303695499381,4.600029715474333,-0.03311254476995062,59.94214494846187,63.90953450282109,-0.49731327688694194,-1.5137408047110767,-1.687356311942139,-3.4291941827663877,9.520398341478623,0.7658462524413991,0.9059872109677016,1.2704673767089858,-0.7094923323262918,3.2504270857442634,0.28048752219134343,2.260447231226628,-1.6065139770507812,81.65545322346098,19.648302187361708,0.9899798545176404,12,-0.5831871032714844,-1.4634685516357422,-1.7583627700805664,-2.599031448364258,2.1346817016601634,4,0.05314281870461057,1.3878704472155396,46.44806289672852,-1.3270465620809577,45.90668869018555,1.6870174463608756,46.02552795410156,0.05314281870461057
5118,2013-12-09,47.5,47.75528335571289,47.11267471313477,47.240318298339844,1359338.0,0.007938712135334924,-1.4957183916560903,-11.799965331946611,64.41152201039678,64.50525140423139,-0.8381311544503021,-1.7461717314441074,-2.013025281965703,-3.7217496780979076,9.933835805938726,0.6426086425781179,1.0922925274829112,1.4977993011474595,-0.5141547669276036,3.5097533692225227,0.4918222671099315,2.5037763351849875,-1.8882026672363281,88.58260596589164,26.58385058371902,1.0059770340375307,12,-0.8626747131347656,-1.7429561614990234,-2.132481575012207,-2.9731502532958984,2.6144371032714915,0,0.04299485056023844,4.600029715474333,47.12588119506836,1.3878704472155396,46.44806289672852,-1.3270465620809577,45.90668869018555,0.04299485056023844
5119,2013-12-10,47.95774459838867,48.00616073608398,47.24911880493164,47.24911880493164,1835549.0,0.009636728387129923,-1.1366479689064302,2.728824514498928,75.01839418743677,66.68560835457583,-1.2006479557453318,-2.034731833485587,-2.4142994534233395,-4.09690087956016,10.460104006484592,0.7570419311523366,1.0684469669513135,1.7819084167480455,-0.2775846461040814,3.8414014796001723,0.752161885321982,2.811654948174109,-2.131598663330081,98.05306965200106,32.42529829827694,1.0297465314260632,12,-1.1949806213378906,-2.0752620697021484,-2.590226173400879,-3.4308948516845703,1.1707763671875,1,0.0334068177000415,-1.4957183916560903,47.5,4.600029715474333,47.12588119506836,1.3878704472155396,46.44806289672852,0.0334068177000415
5120,2013-12-11,46.742958068847656,48.21302795410156,46.46566772460938,48.04137420654297,1701046.0,-0.025330351535794104,1.1286898654174946,-1.8323015471409654,61.49029861762356,65.48097780490377,0.058980930528974795,-0.6530649336737326,-1.1581225033654192,-2.8091900325646577,10.239122503225959,1.7473602294921804,1.0252447912389329,0.43992118835448935,-1.4089535764110224,2.288795953120001,-0.4845161940282665,1.3643585707372452,-0.6552103576660215,43.48559973133773,-24.690983576723653,0.9244373823827569,12,0.12323951721191406,-0.7570419311523438,-1.3754396438598633,-2.2161083221435547,2.649646759033203,2,0.06873822468336499,-1.1366479689064302,47.95774459838867,-1.4957183916560903,47.5,4.600029715474333,47.12588119506836,0.06873822468336499
5121,2013-12-12,46.98503494262695,47.16109085083008,46.26760482788086,46.61971664428711,1339571.0,0.005178895041745957,1.4907959802201307,-0.2813568683675508,52.28858323942412,63.18968919982782,-0.20307077384875782,-0.7290367760852661,-1.3660683478069018,-2.9757729027917037,9.81356129405323,0.8934860229492188,1.0105448185673538,0.5528167724609361,-1.0856858958100304,2.1913194407319025,-0.2664345616745507,1.3720681065964229,1.2279930114746094,36.8778444687155,-27.775252642284336,0.8192513341354833,12,-0.11883735656738281,-0.9991188049316406,-1.6175165176391602,-2.4581851959228516,2.9709510803222656,3,0.04112416775562244,1.1286898654174946,46.742958068847656,-1.1366479689064302,47.95774459838867,-1.4957183916560903,47.5,0.04112416775562244
5122,2013-12-13,47.34595108032226,47.69806289672852,47.015846252441406,47.07746505737305,1145997.0,0.007681512595149043,-2.483152851355599,0.7349372428627919,55.14222461602257,61.78120957644079,-0.5994227917087116,-0.9489909918715185,-1.6810030691560414,-3.2623357545197322,10.185332916337487,0.7130279541015696,1.045322129556709,0.7933544158935462,-0.7329635827373551,2.3196724145244474,0.030195416578095546,1.5565134152089968,0.867076873779304,55.42990817304921,-6.184334924847946,0.763158999315452,12,-0.4797534942626882,-1.360034942626946,-2.0411529541015554,-2.819101333618157,1.6329231262207102,4,0.05568467908320529,1.4907959802201307,46.98503494262695,1.1286898654174946,46.742958068847656,-1.1366479689064302,47.95774459838867,0.05568467908320529
5123,2013-12-16,48.14700698852539,48.1954231262207,47.31513977050781,47.53520965576172,1537235.0,0.016919206181836843,1.4844667667942486,2.27869341593027,62.03702960648878,61.549186595014326,-1.3052056072019838,-1.6593725526143999,-2.449517182660678,-3.9911451115144416,10.790601626368591,0.8802833557128906,0.9540581045022236,1.4828346252441378,-0.16851773869575482,3.1341869891840304,0.6571584432741915,2.308510807214084,-1.8794021606445312,96.60634415791961,35.5457116952597,0.8256761819699464,12,-1.2808094024658203,-2.161090850830078,-2.910430908203125,-3.620157241821289,-0.8670768737792898,0,0.023128247794686807,-2.483152851355599,47.34595108032226,1.4907959802201307,46.98503494262695,1.1286898654174946,46.742958068847656,0.023128247794686807
5124,2013-12-17,48.75880432128906,48.81161880493164,47.9753532409668,48.09859085083008,1522581.0,0.012706861153580773,1.1839102216067863,1.0791375429451486,65.67073786211769,61.980038234284606,-1.6634430714055952,-2.139965688130772,-2.994458804230284,-4.521415126192892,11.209074525323018,0.8362655639648438,0.8542195452206442,1.941683006286624,0.10964461832752193,3.773721394245726,1.025663812307073,2.857702200266175,-2.452643127441405,97.92397038227735,37.13117245445214,0.9160191939795503,12,-1.5470962524414062,-2.473592758178711,-3.5277299880981445,-4.231954574584961,-1.5052833557128906,1,0.027802830706218362,1.4844667667942486,48.14700698852539,-2.483152851355599,47.34595108032226,1.4907959802201307,46.98503494262695,0.027802830706218362
5125,2013-12-18,49.17253494262695,49.17253494262695,47.34154891967773,48.57394409179688,2600872.0,0.00848524952768881,5.117654556230388,0.9066625835639601,65.35385321051986,62.372754255388,-1.749135715430306,-2.3427605857536946,-3.2883232545508676,-4.8573424727610615,12.13915672270221,1.8309860229492259,0.8312267530376332,2.1452463150024386,0.24275794466766598,4.047734685337211,1.1940021298350487,3.0964905001698284,-2.7661554443359364,100.0,41.88080408021496,0.9512441851673873,12,-1.4524650573730469,-2.7068653106689453,-3.941460609436035,-4.324382781982422,-1.6373252868652344,2,-0.0008950926996571518,1.1839102216067863,48.75880432128906,1.4844667667942486,48.14700698852539,-2.483152851355599,47.34595108032226,-0.0008950926996571518
5126,2013-12-19,48.0545768737793,49.12852096557617,47.61443710327149,49.12852096557617,2572018.0,-0.02273541663353451,1.8196698019379822,-1.7941204585864077,55.47683102622862,61.876608264028754,-0.42390694229918324,-1.0480127832605604,-2.056194103926636,-3.6737577059276276,13.128140792422883,1.5580978393554616,0.8598020285028127,0.8809413909912109,-0.8487225140856935,2.6106052960681154,0.016109438452758695,1.7457733435296632,-1.4822280488281265,48.16321549163988,-7.930698691271296,0.8648319525384521,12,-0.3345069885253906,-1.588907241821289,-2.9775514602661133,-3.2064247131347656,-0.5633811950683594,3,0.02784392332942698,5.117654556230388,49.17253494262695,1.1839102216067863,48.75880432128906,1.4844667667942486,48.14700698852539,0.02784392332942698
5127,2013-12-20,48.43309783935547,48.51232528686523,47.95774459838867,48.22183227539063,2317440.0,0.007876897273914274,2.000000000000077,-0.19671933164728958,61.12957926677983,61.51194795918243,-0.6677164477866881,-1.3618570457565795,-2.3634538728119026,-3.9907421245899997,12.911797830102728,0.5545806884765554,0.9399162902187754,1.1740751266479492,-0.6294431130922788,2.9775933663881773,0.2723160067778352,2.0758342465180633,-1.7047378473437504,60.18956469947937,1.3588112168110413,0.9017591198701133,12,-0.7130279541015625,-1.6835384368896484,-3.389082908630371,-3.5145225524902344,-0.7042236328125,4,0.031443129833340855,1.8196698019379822,48.0545768737793,5.117654556230388,49.17253494262695,1.1839102216067863,48.75880432128906,0.031443129833340855
5128,2013-12-23,49.14612579345703,49.38380432128906,48.85563278198242,48.85563278198242,1254939.0,0.014721915093404814,-2.63638034956862,1.3750135423062106,69.44596844510411,60.892789543367684,-1.2546224676038662,-1.9860540127798885,-3.015614632281391,-4.660443494464829,12.933048718313056,0.9507064819335938,1.011755838599015,1.7660644531249972,-0.20389780351964504,3.7360267097696394,0.7810833248026796,2.7510455814473147,-2.271115304408397,88.36195866371544,22.87536836018171,0.9849811283223203,12,-1.3204212188720703,-2.013643264770508,-3.7852096557617188,-4.187938690185547,-1.875,0,-0.0034031489606517473,2.000000000000077,48.43309783935547,1.8196698019379822,48.0545768737793,5.117654556230388,49.17253494262695,-0.0034031489606517473
5129,2013-12-24,49.16373062133789,49.2957763671875,48.95246505737305,49.25176239013672,344776.0,0.00035821395067525685,2.8999414989274803,-0.3030426389673149,70.55556411555224,61.900041265359754,-1.2104608730698203,-1.8945365188320693,-2.9723116653129793,-4.625465014439257,13.189756853281203,0.3433113098144531,1.0642050295035617,1.6527275085449205,-0.4284982062098379,3.733953223299679,0.6121146511675377,2.693340365922303,-2.0880166257100257,89.22398737310063,17.110354326097905,1.0406128573773807,12,-1.3380260467529297,-2.031248092651367,-3.7709035873413086,-4.205543518066406,-3.9876747131347585,1,-0.03831687471198919,-2.63638034956862,49.14612579345703,2.000000000000077,48.43309783935547,1.8196698019379822,48.0545768737793,-0.03831687471198919
5130,2013-12-26,49.07570266723633,49.55105590820313,48.79401397705078,49.4454231262207,1435109.0,-0.0017905059886434982,1.6060590143267588,4.199852667157776,67.58986967326895,63.60018420245362,-0.845665313901705,-1.6900203705983259,-2.8066835357118407,-4.480193449445565,13.565073516936746,0.7570419311523509,1.0579499894448006,1.4357383728027315,-0.6997282037277586,3.5712049493332216,0.3680050845374865,2.5034716610679766,-1.8153414455555676,75.4544756171784,-0.039546625640269895,1.0677332882652468,12,-0.7922515869140625,-1.8595943450927734,-3.6861772537231445,-4.117515563964844,-3.1426048278808594,3,-0.03713001755707257,2.8999414989274803,49.16373062133789,-2.63638034956862,49.14612579345703,2.000000000000077,48.43309783935547,-0.03713001755707257
5131,2013-12-27,49.14612579345703,49.28697204589844,48.84683227539063,49.05809783935547,791338.0,0.001434989666846187,1.3809327280230734,-0.23809327280231118,64.72097430643154,64.66448972361017,-0.6451435434531376,-1.6754462773509076,-2.82915581273204,-4.48577621092501,13.813399170962354,0.4401397705078054,0.9478767863654625,1.3976667404174776,-0.8149093215264429,3.610242802361398,0.29137870944551736,2.503954771389438,-1.6566951031240365,74.58562477704031,-0.12368828907823115,1.1062880309719612,12,-0.7130279541015625,-1.9300174713134766,-3.7566003799438477,-4.187938690185547,-2.9841537475585938,4,-0.03277809006686294,1.6060590143267588,49.07570266723633,2.8999414989274803,49.16373062133789,-2.63638034956862,49.14612579345703,-0.03277809006686294
5132,2013-12-30,49.26056289672852,49.41901397705078,48.697181701660156,49.00528335571289,877333.0,0.002328507108626088,1.5230875901702734,2.8999826659733863,63.33333911133226,64.80852411303722,-0.5134239046318925,-1.7130541929038898,-2.9012696266930433,-4.5231561155631255,13.552931520440003,0.721832275390625,1.0239145842770867,1.4075704574585046,-0.8859796858792279,3.701120600796237,0.2607953857896419,2.5543455291273673,-1.5649696846085135,65.9794136831104,-6.686890206443422,1.1467750716688652,12,-0.814260482788093,-1.7759685516357493,-3.871037483215339,-4.302375793457038,-2.2183074951171946,0,-0.03591853429947489,1.3809327280230734,49.14612579345703,1.6060590143267588,49.07570266723633,2.8999414989274803,49.16373062133789,-0.03591853429947489
5133,2013-12-31,49.21654891967773,49.69190216064453,49.02288818359375,49.21654891967773,1025126.0,-0.0008934931812100144,-2.4545669430930808,0.0,60.170713936110715,64.1974103434809,-0.3372008751387128,-1.5473150992692695,-2.828760506220739,-4.416457551991861,13.796570898621944,0.6690139770507812,1.181734941109987,1.2359155654907141,-1.0630941423926856,3.534925273374114,0.08641071154901425,2.385420419432414,-1.3354094379494086,52.21237919926298,-16.53039266425931,1.1495048539416985,12,-0.6998233795165945,-1.6109142303466726,-3.6960811614990163,-4.258361816406243,-1.7605628967285085,1,-0.030227123717322613,1.5230875901702734,49.26056289672852,1.3809327280230734,49.14612579345703,1.6060590143267588,49.07570266723633,-0.030227123717322613
5134,2014-01-02,48.36267471313477,49.26056289672852,48.0545768737793,49.19894409179688,1478504.0,-0.017349331175911864,1.5137618326316398,-100.0,63.89726603540771,64.03556732402399,0.5079941248146795,-0.536897141913137,-1.9555838245018649,-3.499589264363969,14.46073240501223,1.2059860229492259,1.2851766377783989,0.2651840209961023,-1.845254820937022,2.3756228629292266,-0.7900353999704635,1.320403441962668,1.3292274475097585,18.817142923709998,-50.92613864720575,1.0552194209665628,1,0.2904949188232351,-0.757040023803718,-2.842206954956062,-3.4044876098632884,-0.9154930114746165,3,-0.022570069297289885,-2.4545669430930808,49.21654891967773,1.5230875901702734,49.26056289672852,1.3809327280230734,49.14612579345703,-0.022570069297289885
5135,2014-01-03,48.31866073608398,48.5299301147461,47.9753532409668,48.38028335571289,1312194.0,-0.0009100815310952859,2.073161966769461,0.07368752366312778,61.84518138338448,64.74316180815242,0.4672888634516852,-0.3192894065923255,-1.9051511153849603,-3.4048476159185057,15.38990757751339,0.554576873779304,1.2746585114557902,0.10057144165038068,-1.7413208816429133,1.9424637649436747,-0.8203747199962663,1.0215176032970277,1.373241424560554,19.999866661629024,-51.67409052253355,0.9209461616466472,1,0.5061626434326243,-0.7130260467529226,-2.7981929779052663,-3.360473632812493,-0.19366073608397727,4,-0.06503915423164808,1.5137618326316398,48.36267471313477,-2.4545669430930808,49.21654891967773,1.5230875901702734,49.26056289672852,-0.06503915423164808
5136,2014-01-06,48.41549301147461,48.95246505737305,48.13380432128906,48.41549301147461,1468280.0,0.0020040347541818715,-1.9062605798789323,-0.0,59.967180618932574,64.61400640283605,0.477221408367285,-0.2752832710156241,-1.9835233089556255,-3.465756997123705,16.36875535183361,0.8186607360839844,1.1791393712039309,0.0990322113037081,-1.5442719400930898,1.742336362700506,-0.7226198643946944,0.9206842870021106,1.2077471923828114,25.640968658816,-46.10129606753383,0.8216520756984005,1,0.4181346893310547,-0.8098583221435547,-2.753080368041992,-3.457305908203125,0.3873252868652344,0,-0.051272743861780046,2.073161966769461,48.31866073608398,1.5137618326316398,48.36267471313477,-2.4545669430930808,49.21654891967773,-0.051272743861780046
5137,2014-01-07,49.63028335571289,49.67429733276367,48.70598602294922,48.8204231262207,1532805.0,0.025090942354968337,1.156863911358847,100.0,62.833213636939654,63.87925586859557,-0.6145117267829434,-1.3626961852072412,-3.177843556578736,-4.627708244175352,16.929601722664678,1.2588043212890625,1.0815841171312002,1.1886024475097656,-0.4543844947289486,2.83158938974848,0.36710897639041207,2.010095918629119,-1.6549301147460938,96.41030883388927,26.664249037611768,0.821493471119356,1,-0.7966556549072266,-2.024648666381836,-3.8226242065429688,-4.672096252441406,0.48415374755860086,1,-0.06988296409585615,-1.9062605798789323,48.41549301147461,2.073161966769461,48.31866073608398,1.5137618326316398,48.36267471313477,-0.06988296409585615
5138,2014-01-08,49.54225540161133,50.17605590820313,49.28697204589844,49.70070266723633,1665830.0,-0.0017736742196421407,-1.6578932363238474,-0.1956476683937824,57.45393756428557,62.4235195851215,-0.518957480014663,-1.1740151238441712,-3.0642706728534534,-4.47163662731662,17.19941764166361,0.8890838623046946,1.1496132614798356,0.9984617233276367,-0.6519379006957564,2.64886134735103,0.17326191131594015,1.8236615353393333,-1.532923278808596,71.20008458990341,4.81103848588171,0.8251998120116959,1,-0.4665508270263672,-1.6945438385009766,-3.5992536544799805,-4.57746696472168,1.4788703918457031,2,-0.05046197391971563,1.156863911358847,49.63028335571289,-1.9062605798789323,48.41549301147461,2.073161966769461,48.31866073608398,-0.05046197391971563
5139,2014-01-09,49.55986022949219,50.16725540161133,49.17253494262695,49.69190216064453,1200525.0,0.00035534974615392123,-1.1941737769475438,0.8333493836671803,53.98551890839917,60.91192505569152,-0.5302204353014304,-1.1230170002558921,-3.0536127352113738,-4.419350461945498,17.225460632825502,0.994720458984375,1.1425025465391485,0.9359607696533203,-0.7498149445167144,2.621736483823355,0.09307291256830297,1.7788486267383377,-1.4638591552734397,72.00004853519039,9.455149786979618,0.8428878570850191,1,-0.48415565490722656,-1.712148666381836,-3.61685848236084,-4.595071792602539,1.5845069885253906,3,-0.04245117312278035,-1.6578932363238474,49.54225540161133,1.156863911358847,49.63028335571289,-1.9062605798789323,48.41549301147461,-0.04245117312278035
5140,2014-01-10,49.95598602294922,50.12323760986328,49.5246467590332,49.78873062133789,1003315.0,0.007992875517056186,1.3859715812761817,-1.266684000693361,72.97872438512766,61.82945284221331,-0.8809922242825152,-1.3345097521675129,-3.3988373738383473,-4.73751223888938,18.137056150330036,0.5985908508300781,1.0085319635413157,1.1714351654052706,-0.3654157170909187,2.70828604790146,0.4030097241571795,1.9398606066533617,-1.7767827553710944,89.22415403351707,23.833125266090462,0.7684254412480933,1,-0.8802814483642578,-2.108274459838867,-4.012984275817871,-4.99119758605957,2.218311309814453,4,-0.0502202943234179,-1.1941737769475438,49.55986022949219,-1.6578932363238474,49.54225540161133,1.156863911358847,49.63028335571289,-0.0502202943234179
5141,2014-01-13,48.91725540161133,50.43133926391602,48.84683227539063,50.02640914916992,1530306.0,-0.0207929160053153,-1.5352111816406537,-6.631497320104915,55.045899280003475,60.90862619428788,0.13617973016015128,-0.15136018723092093,-2.261908543314803,-3.634850984301707,18.989852437917648,1.5845069885253906,0.8339284024363138,0.03609352111816122,-1.2463182437144127,1.3185052859507351,-0.6051123612981257,0.6772994035344482,-0.6581780284082015,12.244992714867148,-51.581399102162834,0.641205882416288,1,0.2860908508300781,-0.8956871032714844,-2.840010643005371,-3.9524669647216797,4.2693634033203125,0,-0.01619582691438637,1.3859715812761817,49.95598602294922,-1.1941737769475438,49.55986022949219,-1.6578932363238474,49.54225540161133,-0.01619582691438637
5142,2014-01-14,49.98239517211914,50.02640914916992,49.10211181640625,49.242958068847656,1382966.0,0.021774315867948868,1.2340455938962267,-0.6666678130954264,58.119677113727946,60.68073321402313,-0.9116723450517199,-1.0633768108980064,-3.247651135892575,-4.624438485226079,19.407398075160444,1.1091537475585938,0.7254899032259985,0.9694110870361357,-0.18407839033471163,2.122900564406983,0.39266634835071557,1.5461558257215557,-1.5929820854732384,71.66663857919059,10.49175258873641,0.5767447386854232,1,-0.7790489196777344,-1.6329231262207031,-3.8798418045043945,-5.017606735229492,3.855632781982422,1,-0.023599846900439925,-1.5352111816406537,48.91725540161133,1.3859715812761817,49.95598602294922,-1.1941737769475438,49.55986022949219,-0.023599846900439925
5143,2014-01-15,49.26056289672852,50.10563278198242,47.992958068847656,50.052818298339844,4063018.0,-0.0144417303913692,3.705894848645778,-1.071430413900186,50.827078546395825,59.22849015968848,-0.20443906374190135,-0.26756022094725296,-2.4462197597750546,-3.8496702063884314,19.072399097895946,2.1126747131347656,0.6290445281503878,0.19190101623535583,-0.8909251083696432,1.2747271408403549,-0.34951204606714725,0.7333140785378589,1.1707763671875,51.98550704231977,-5.408317656543787,0.5414130623025012,1,-0.05721664428711648,-0.9110908508300852,-3.1580095291137766,-4.295774459838874,4.700706481933587,2,0.017333829666807965,1.2340455938962267,49.98239517211914,-1.5352111816406537,48.91725540161133,1.3859715812761817,49.95598602294922,0.017333829666807965
5144,2014-01-16,50.11443710327149,50.12323760986328,49.234153747558594,49.31338119506836,1826120.0,0.017333829666807965,1.1720548353727296,-1.011108168620766,57.8457575548026,58.784109734290496,-0.8757929931642678,-1.0695003283747653,-3.2140397451104903,-4.642786552853188,18.237332992719217,0.8890838623046875,0.5580901426190508,0.9779935836792077,-0.18956627158397765,2.145553438942393,0.3942136560476115,1.561773511310804,0.2681345367431618,87.00358412845921,30.57678924659767,0.5837799276315933,1,-0.9022884368896555,-1.764965057373054,-3.917252540588386,-5.055017471313484,3.5915489196777273,3,0.018092365046765257,3.705894848645778,49.26056289672852,1.2340455938962267,49.98239517211914,-1.5352111816406537,48.91725540161133,0.018092365046765257
5145,2014-01-17,49.12852096557617,50.11443710327149,49.02288818359375,50.11443710327149,2192821.0,-0.019673295654576095,1.2142835033197479,-1.2307706960265132,49.883182951950346,57.663665549070245,0.2649445962905901,-0.0917550030053178,-2.1507582736669306,-3.5958876606932506,18.148441421352597,1.0915489196777415,0.4954922420545742,-0.005721855163571377,-1.173161193269081,1.1617174829419383,-0.5894415242163262,0.5779978138891835,1.2062584030151413,46.57035983648476,-7.247191479823165,0.5837196690527551,1,0.08362770080566406,-0.7790489196777344,-2.8058977127075195,-3.943662643432617,4.4542236328125,4,0.041032097299527726,1.1720548353727296,50.11443710327149,3.705894848645778,49.26056289672852,1.2340455938962267,49.98239517211914,0.041032097299527726
5146,2014-01-21,49.39260482788086,49.70070266723633,48.6003532409668,49.5246467590332,1719450.0,0.005375367650284568,3.5454545454545454,0.13392815687245505,50.85910431165422,56.33320895737186,0.17214267132958838,-0.2639924948763621,-2.348988795426635,-3.776383181029992,18.209698462963537,1.1003494262695312,0.48227178959743355,0.19146060943603516,-0.8633929167543215,1.2463141356263918,-0.3359661536591432,0.7188873725312135,0.8953381147155781,65.70249265811906,12.868831009736397,0.5274267630951796,1,-0.18045616149902344,-1.0431327819824219,-2.966547966003418,-4.104312896728516,4.64788818359375,1,0.05631799567113771,1.2142835033197479,49.12852096557617,1.1720548353727296,50.11443710327149,3.705894848645778,49.26056289672852,0.05631799567113771
5147,2014-01-22,49.95598602294922,49.99119567871094,49.01408386230469,49.63028335571289,1267776.0,0.011406185137058156,3.9333885459500584,-2.4666608886577683,54.50643956425131,56.005709179590276,-0.3801564719084283,-0.7456634817266803,-2.796186577962345,-4.265685270144509,18.151151251917593,0.97711181640625,0.5113615434438543,0.6786973953247042,-0.36248940793201,1.7198841985814184,0.15810399369635064,1.1992907969530577,0.2860572221722464,92.14884320607406,37.6157703018942,0.5205934016283565,1,-0.7438373565673828,-1.2323932647705078,-3.5299291610717773,-4.667694091796875,4.137325286865234,2,0.06466958295044578,3.5454545454545454,49.39260482788086,1.2142835033197479,49.12852096557617,1.1720548353727296,50.11443710327149,0.06466958295044578
5148,2014-01-23,48.97887420654297,49.75352096557617,48.50352096557617,49.595069885253906,1604032.0,-0.019559454115416264,1.6792474428264228,-1.8918963235380237,53.699802335781754,55.9739628937439,0.5684099030038539,0.23007170551025524,-1.714262235111903,-3.227506144274834,17.559111759416645,1.4524650573730469,0.5344725215061814,-0.2900518417358384,-1.3383367698106667,0.7582330863389899,-0.814194305773249,0.23409062230157218,1.2181873350530168,29.347925925402556,-28.475972786734538,0.5241424640374138,1,0.2332744598388672,-0.10563468933105469,-2.5528173446655273,-3.690582275390625,4.5422515869140625,3,0.09920917592077827,3.9333885459500584,49.95598602294922,3.5454545454545454,49.39260482788086,1.2142835033197479,49.12852096557617,0.09920917592077827
5149,2014-01-24,47.2799301147461,48.42429733276367,47.07746505737305,48.38908386230469,1867130.0,-0.03468728343229066,1.2835780350559471,1.8000024762895162,44.79718743133384,52.842681009989036,2.1343890483083072,1.876878573304296,0.07446763979192639,-1.467899041218324,17.35657947477229,1.9014091491699219,0.39784777041991504,-1.894805908203118,-3.2703352538018677,-0.519276562604368,-2.582570581002493,-1.207041235403743,2.873049357394919,6.666675040571787,-53.63081503627048,0.687764672799375,1,1.4744720458984304,1.4744720458984304,-0.8538732528686594,-1.991638183593757,7.315139770507805,4,0.14131449111072536,1.6792474428264228,48.97887420654297,3.9333885459500584,49.95598602294922,3.5454545454545454,49.39260482788086,0.14131449111072536
5150,2014-01-27,47.25352096557617,47.91373062133789,46.88380432128906,47.70246505737305,2021512.0,-0.000558569970510403,1.3636387512475268,0.4047627236395929,44.13854255985689,51.6307524855283,1.9412867717453253,1.8548754043232663,0.20142985807174085,-1.3819809502173328,16.990344186617506,1.0299263000488281,0.29965673428257844,-1.830105972290042,-3.4524906395918435,-0.20772130498824026,-2.6412983059409427,-1.018913638639141,2.7764379299741293,11.89797491725838,-50.60290704055945,0.8111923336509007,1,1.25,1.4040508270263672,-0.505061149597168,-1.665933609008789,6.839790344238281,0,0.1365499316352239,1.2835780350559471,47.2799301147461,1.6792474428264228,48.97887420654297,3.9333885459500584,49.95598602294922,0.1365499316352239
5151,2014-01-28,47.53520965576172,47.82570266723633,47.25352096557617,47.4295768737793,1471120.0,0.005961221183724108,-1.500004166840285,-0.23529161851675617,38.33331138261086,49.43226740429307,1.6125111084205628,1.5244735308871782,0.01911361810197576,-1.6209638952837224,16.60431708840987,0.5721817016601562,0.22177942374529636,-1.4678714752197237,-3.231036361305115,0.29529341086566774,-2.3494539182624194,-0.586289032177028,2.3059799653329094,20.96309281792915,-35.70977862749484,0.8815824430426947,1,0.9683113098144531,1.1223621368408203,-0.4423398971557617,-1.7671642303466797,6.910213470458984,1,0.12722222088472335,1.3636387512475268,47.25352096557617,1.2835780350559471,47.2799301147461,1.6792474428264228,48.97887420654297,0.12722222088472335
5152,2014-01-29,47.49119567871094,47.92253494262695,46.78697204589844,47.15668869018555,2424451.0,-0.0009259236967611439,-1.1147598631747577,3.1666967606803653,38.522145025721336,48.06505256866257,1.4147636896593667,1.506366562727905,0.14672658131755156,-1.5323798398343342,16.527630520985454,1.1355628967285156,0.005682074934028947,-1.423417091369629,-3.3057187181428205,0.45888453540356267,-2.3645679047562282,-0.48226627798302957,2.1725508243953584,23.738817456919,-29.81189657304251,0.9411508133865965,1,0.9639091491699219,1.117959976196289,-0.39832592010498047,-1.7231502532958984,6.478874206542969,2,0.13790550520292655,-1.500004166840285,47.53520965576172,1.3636387512475268,47.25352096557617,1.2835780350559471,47.2799301147461,0.13790550520292655
5153,2014-01-30,47.72887420654297,47.96654891967773,47.34154891967773,47.76408386230469,1204274.0,0.005004686119927992,1.8400069336107694,-0.105258356236244,40.0,46.08219061812895,1.0470776856708284,1.2137502472991741,-0.03436753873602072,-1.7130417602693484,16.18714759437454,0.625,-0.050740351663705496,-1.1113548278808594,-3.0598324477703542,0.8371227920086355,-2.0855936378256033,-0.1371160179361155,1.7047303399866962,57.52688046783081,6.049228408503069,0.9742388099447471,1,0.7218303680419922,0.8802814483642578,-0.49405956268310547,-1.9608287811279297,6.461265563964844,3,0.13334563634855257,-1.1147598631747577,47.49119567871094,-1.500004166840285,47.53520965576172,1.3636387512475268,47.25352096557617,0.13334563634855257
5154,2014-01-31,47.27112579345703,47.68486022949219,46.9542236328125,46.98063278198242,1297766.0,-0.009590597320713434,-3.256408546951565,-8.250379198266522,35.434574580805815,44.47678968800177,1.183550506371752,1.6712136287237342,0.48276553257608157,-1.2053494145939254,17.200767502720613,0.7746505737304688,-0.23159627764407986,-1.5145257949829087,-3.577132057180883,0.5480804672150654,-2.545828926081896,-0.48322266388392165,1.9507481530221327,41.044696477254234,-5.424539358796508,1.0313031310989864,1,1.1179580688476562,1.3380298614501953,0.20796775817871094,-0.7636432647705078,6.558097839355469,4,0.13221601760254842,1.8400069336107694,47.72887420654297,-1.1147598631747577,47.49119567871094,-1.500004166840285,47.53520965576172,0.13221601760254842
5155,2014-02-03,45.17605590820313,47.40316772460938,44.87676239013672,47.34154891967773,2923610.0,-0.04432028749236783,1.207691294832961,-7.45454426074505,31.79091392165624,42.3581018668909,2.971486165644002,3.7089349226501938,2.6376537689102904,0.9208906476127297,18.78225829560115,2.5264053344726634,-0.381810909247875,-3.452465438842765,-6.069230781557891,-0.8357000961276384,-4.760848110200328,-2.1440827674852017,3.8510258862295714,9.686543559074735,-39.41354161760218,1.3083826713575637,2,2.257923126220696,2.477994918823235,2.30303764343261,1.3952484130859304,8.855632781982415,0,0.20849571277736212,-3.256408546951565,47.27112579345703,1.8400069336107694,47.72887420654297,-1.1147598631747577,47.49119567871094,0.20849571277736212
5156,2014-02-04,45.93309783935547,45.96831130981445,44.74471664428711,45.4753532409668,1902800.0,0.016757592400067578,3.6333229811421597,-0.21138124019018198,29.68198204509511,39.599828809206876,1.8686106269613276,2.905341006388454,1.9453522736114337,0.1993861122451932,20.055749657927155,1.2235946655273438,-0.6599893134448607,-2.5713037490844712,-5.45272341394606,0.31011591577711783,-4.012013581515262,-1.1305939166536803,2.678952014647635,36.88525948869511,-8.97364376488325,1.4407098324307928,2,1.3160209655761719,1.6549301147460938,1.8166818618774414,0.721832275390625,7.5,1,0.17765432453517893,1.207691294832961,45.17605590820313,-3.256408546951565,47.27112579345703,1.8400069336107694,47.72887420654297,0.17765432453517893
5157,2014-02-05,46.16197204589844,46.27640914916992,45.21126937866211,45.66901397705078,1527238.0,0.0049827731485350135,1.9512112628419227,1.0769282053418892,33.643135178021566,37.37131023612241,1.1677612128406523,2.5331846466235888,1.7337058879410066,0.016385178963844282,20.60664796896034,1.0651397705078125,-0.8172886538242352,-2.1690139770507812,-5.179702265021774,0.8416743109202116,-3.6743581210362777,-0.6636698330652848,1.9859978229387494,43.98911179941851,-1.0495915062878751,1.505344143985496,2,0.4225349426269531,1.426055908203125,1.6626310348510742,0.49295806884765625,7.649646759033203,2,0.1794431804621801,3.6333229811421597,45.93309783935547,1.207691294832961,45.17605590820313,-3.256408546951565,47.27112579345703,0.1794431804621801
5158,2014-02-06,47.04225540161133,47.21831130981445,46.13556289672852,46.20598602294922,1241989.0,0.019069448654351895,-1.2162134728376683,1.696431058765264,33.82763539857693,36.15247112137165,-0.018015382206655772,1.5346887160003178,0.8812345229499243,-0.817922086929272,20.367422989642787,1.0827484130859304,-1.0018765284339963,-1.1637306213378906,-4.170260775641033,1.8427995329652518,-2.6669956984894583,0.339534455813677,0.6973240802798486,78.14376035529445,36.82651711226991,1.5032650771515705,2,-0.6866226196289062,0.5457725524902344,0.9231929779052734,-0.3873252868652344,6.971828460693359,3,0.14726790678929236,1.9512112628419227,46.16197204589844,3.6333229811421597,45.93309783935547,1.207691294832961,45.17605590820313,0.14726790678929236
5159,2014-02-07,47.45598602294922,47.83450698852539,47.095069885253906,47.33274459838867,1957782.0,0.008794872137948495,-1.4705927337382183,0.14737048576107434,40.631168765676314,35.76276292201825,-0.45164105535148735,1.0068830176432257,0.5065144942866766,-1.1924321158161675,20.0263168818412,0.7922515869140625,-1.280799628002704,-0.6448062896728501,-3.598644907311254,2.3090323279655536,-2.1217255984920556,0.8321130191463553,-2.7112693786621094,87.7492993567663,45.15103054580979,1.4769193088192034,2,-1.1003532409667969,0.13204193115234375,0.605194091796875,-0.7306327819824219,7.271125793457031,4,0.14190314672425153,-1.2162134728376683,47.04225540161133,1.9512112628419227,46.16197204589844,3.6333229811421597,45.93309783935547,0.14190314672425153
5160,2014-02-10,47.447181701660156,47.5704231262207,47.015846252441406,47.52640914916992,1993339.0,-0.00018552604269572726,5.631497320104915,-0.6428637756523354,38.781729640170454,35.8125871728582,-0.4609509582050393,0.8623080398292586,0.5565922508081798,-1.1442008034814108,19.686356167674088,0.5545768737792969,-1.5038111561192338,-0.5281703948974581,-3.360884563780118,2.304543773985202,-1.9445274793387881,0.8881866895438719,-2.64066925048828,87.46435053150117,45.81451244100175,1.4163570844413311,2,-1.0915489196777344,0.14084625244140625,0.682220458984375,-0.7218284606933594,6.602115631103516,0,0.1345083459599674,-1.4705927337382183,47.45598602294922,-1.2162134728376683,47.04225540161133,1.9512112628419227,46.16197204589844,0.1345083459599674
5161,2014-02-11,48.125,48.13380432128906,47.447181701660156,47.632041931152344,2094102.0,0.014285744148131885,1.6896489891065585,-6.222061726611777,39.5791648429521,35.930033819217165,-1.1692706472968624,0.12869074127858937,-0.08669152943308234,-1.783099513905654,20.02179904090657,0.6866226196289062,-1.490513329269028,0.18926067352295206,-2.6099538648096683,2.9884752118555724,-1.2103465956433581,1.5888679426892622,-3.2579276580810514,99.6987436775983,61.774876907664506,1.399607269166311,2,-1.685739517211914,-0.5369720458984375,0.09022903442382812,-1.3996467590332031,6.822181701660156,1,0.1227363883674919,5.631497320104915,47.447181701660156,-1.4705927337382183,47.45598602294922,-1.2162134728376683,47.04225540161133,0.1227363883674919
5162,2014-02-12,48.802818298339844,48.8996467590332,48.177818298339844,48.21302795410156,2006176.0,0.0140845360693993,-1.1866643554631073,1.196431058765264,48.962659145690736,36.92588483540503,-1.8343731924862823,-0.6767256264464265,-0.7276303173829177,-2.4176616246484315,20.10863865008872,0.7746467590332031,-1.448268599196112,0.9260578155517578,-1.738033433203512,3.5901490643070275,-0.40598780882587704,2.2581034399293927,-3.8050766772460918,96.49690582786354,55.11346031468615,1.3320456243776353,2,-1.9806365966796875,-1.2147903442382812,-0.5831871032714844,-2.077465057373047,5.545772552490234,2,0.09487729812466861,1.6896489891065585,48.125,5.631497320104915,47.447181701660156,-1.4705927337382183,47.45598602294922,0.09487729812466861
5163,2014-02-13,50.11443710327149,50.39612579345703,48.23063278198242,48.49471664428711,1886214.0,0.026875882390920536,-1.0163926856298486,2.7462647952913906,67.49998469146712,40.48870818103406,-3.097777902536521,-2.024912697078527,-1.970050418351768,-3.6757794741526553,21.325717779524204,2.1654930114746094,-1.331037005753899,2.1949829101562557,-0.5872311964804382,4.97719701679295,0.8038758568379052,3.586089963474606,-4.882581173901372,91.66670428384438,43.99607701161071,1.3911070533183478,2,-2.544015884399421,-2.526409149169929,-1.894805908203132,-3.3890838623046946,3.345069885253899,3,0.07377478258493286,-1.1866643554631073,48.802818298339844,1.6896489891065585,48.125,5.631497320104915,47.447181701660156,0.07377478258493286
5164,2014-02-14,51.02112579345703,51.28520965576172,50.53697204589844,50.59859085083008,2545776.0,0.018092365046765257,-1.7419393168426864,0.26086905322656506,70.98037649563956,44.843092911476646,-3.8181031069349274,-3.014760038389525,-2.7750035481737356,-4.525541199110222,22.84169866439396,1.1707725524902273,-1.1802461399803406,3.0563371658325167,0.09946433822732104,6.013209993437712,1.5779007520299189,4.5347735796351145,-5.37612827495996,93.81444404336001,39.89958644092344,1.4784364138025983,2,-3.006162643432617,-3.006162643432617,-2.559417724609375,-4.0536956787109375,1.6901435852050781,4,0.05866115304792974,-1.0163926856298486,50.11443710327149,-1.1866643554631073,48.802818298339844,1.6896489891065585,48.125,0.05866115304792974
5165,2014-02-18,51.14436721801758,51.47887420654297,50.88028335571289,51.15316772460938,2075018.0,0.002415497946075318,-1.2295205416196018,-0.0208278788426115,70.45907769276583,49.3738813167734,-3.358935757488517,-3.140237553515732,-2.7891486385682285,-4.598432155666131,24.254040482209195,0.5985908508300781,-1.0453089471613026,3.0787862777709947,-0.16830069579095408,6.325873251332943,1.4552427909900203,4.702329764551969,-4.935348485794044,91.70306296622903,32.23122002519849,1.6235434867809728,2,-2.799295425415039,-3.032571792602539,-2.682659149169922,-4.176937103271484,1.7165489196777344,1,0.07005159694548957,-1.7419393168426864,51.02112579345703,-1.0163926856298486,50.11443710327149,-1.1866643554631073,48.802818298339844,0.07005159694548957
5166,2014-02-19,52.17429733276367,52.59683227539063,51.00352096557617,51.03873062133789,2330163.0,0.020137703734914192,-1.6423379367499533,-129.03424360631107,73.87791144349251,53.84441201293684,-3.811241950596731,-4.164606602653137,-3.7132179901080278,-5.570527764516413,25.53620396687892,1.5933113098144602,-0.780691622138292,3.9696317672729506,0.27566391193992956,7.663599622605972,2.1226478396064437,5.816615694939458,-5.332895943621807,90.43825285863983,25.353948078809083,1.8469839276665099,2,-2.8080997467040945,-3.5035228729248047,-3.7125892639160156,-5.206867218017578,0.3257026672363281,2,0.03593723530268922,-1.2295205416196018,51.14436721801758,-1.7419393168426864,51.02112579345703,-1.0163926856298486,50.11443710327149,0.03593723530268922
5167,2014-02-20,53.18661880493164,53.32746505737305,51.9542236328125,52.13028335571289,2335275.0,0.019402685305208056,1.0526348800875822,0.9302275582668754,75.79033097154282,58.50693374326639,-4.15977217251038,-5.18850483081598,-4.627584268324512,-6.51727600795914,27.377973088729533,1.3732414245605469,-0.23056074085448586,4.8204216003417955,0.5642427289825847,9.076600471701006,2.69233216466219,6.948511036021401,-5.539457091714951,97.23659236107369,29.90763625810972,2.1280894356796045,2,-3.014963150024414,-4.1505279541015625,-4.574161529541016,-6.091547012329102,-0.35211181640625,3,0.033101613456301804,-1.6423379367499533,52.17429733276367,-1.2295205416196018,51.14436721801758,-1.7419393168426864,51.02112579345703,0.033101613456301804
5168,2014-02-21,53.83802795410156,54.17253494262695,52.95774459838867,53.177818298339844,1904618.0,0.012247613475093067,-1.207993010968896,0.625,80.47385210178052,62.933898558389075,-4.186031543158492,-5.752127705820442,-5.183509980929713,-7.095214644067383,28.9376418708233,1.2147903442382812,0.35177369295148253,5.228873062133786,0.3206304102968147,10.137115713970758,2.7747517362153005,7.682994388052272,-5.282017705819854,90.79903173105879,19.31311226104026,2.454121325918485,2,-3.243837356567383,-4.379402160644531,-5.061618804931641,-6.742956161499023,0.27288818359375,4,0.009483313489189849,1.0526348800875822,53.18661880493164,-1.6423379367499533,52.17429733276367,-1.2295205416196018,51.14436721801758,0.009483313489189849
5169,2014-02-24,53.96126937866211,54.2957763671875,53.8292236328125,53.97887420654297,1385920.0,0.0022891147622572383,-2.312451757058704,-0.02666551106488704,99.89998296937044,69.72481559496686,-3.676030357370081,-5.638230228239003,-5.222623965431978,-7.142679728820127,29.394379071857934,0.466552734375,0.9159396171042218,5.018047523498538,-0.3930092740820612,10.429104321079137,2.3125191247082384,7.723575922288838,-4.3942846853982545,90.20618729414498,10.452668136042504,2.7055283987903014,2,-3.0897903442382812,-4.441022872924805,-5.1848602294921875,-6.86619758605957,1.5580978393554688,0,-0.00929856535834439,-1.207993010968896,53.83802795410156,1.0526348800875822,53.18661880493164,-1.6423379367499533,52.17429733276367,-0.00929856535834439
5170,2014-02-25,53.70598602294922,54.234153747558594,53.53873062133789,54.03168869018555,1127253.0,-0.004730862684520831,-1.1066614279688682,18.500758396533044,96.8186284106147,76.08475599137381,-2.726266451931174,-5.138196844123293,-4.8452828666953,-6.813389363767222,29.629402554284432,0.6954231262207031,1.4592307227250032,4.440140914916995,-1.3057942629171961,10.186076092751186,1.567173325999903,7.313108503834087,-3.1932429949006362,82.08552277111853,-2.962875788534589,2.872967588917095,2,-2.469188690185547,-4.185739517211914,-4.925175666809082,-6.61091423034668,2.2799301147460938,1,-0.0185215227937916,-2.312451757058704,53.96126937866211,-1.207993010968896,53.83802795410156,1.0526348800875822,53.18661880493164,-0.0185215227937916
5171,2014-02-26,53.58274459838867,54.11971664428711,53.345069885253906,53.77640914916992,1103624.0,-0.0022947427966015788,-1.3157864726476525,0.5946053571637718,95.2738408375043,81.23044284601977,-1.9527846692603035,-4.783933935414211,-4.606703264137543,-6.62151765175075,29.806399287404616,0.7746467590332031,1.9307370355896154,4.0145227432251005,-1.9791019534086018,10.008147439858803,1.0177103949082493,7.011335091541952,-2.3133949025123073,69.54876316338233,-19.8385377153716,2.9968123483168503,2,-2.319540023803711,-4.062498092651367,-4.801934242248535,-6.487672805786133,2.0510597229003906,2,-0.013471285692877033,-1.1066614279688682,53.70598602294922,-2.312451757058704,53.96126937866211,-1.207993010968896,53.83802795410156,-0.013471285692877033
5172,2014-02-27,54.04049301147461,54.08450698852539,53.33626937866211,53.51232528686523,1147814.0,0.00854283252037269,1.4285714285714286,-2.727229751024304,95.01692662707141,84.28788083886467,-1.7762254206946295,-4.981259681652894,-4.953051585266863,-7.003833584913053,29.64337504778874,0.7482376098632812,2.4813702411246723,4.14480628967285,-2.0821183977710476,10.371730977116748,1.0313439459509013,7.258268633394799,-2.1658579813360177,80.9209794815214,-9.480067704862066,3.113462343721949,2,-1.6241188049316406,-4.520246505737305,-5.259682655334473,-6.94542121887207,0.625,3,-0.028506272345581896,-1.3157864726476525,53.58274459838867,-1.1066614279688682,53.70598602294922,-2.312451757058704,53.96126937866211,-0.028506272345581896
5173,2014-02-28,54.09331130981445,54.41901397705078,53.57394409179688,54.04049301147461,1490773.0,0.0009773837246198624,1.4000043335066534,0.10000288900444772,94.77428542460217,86.93164849763829,-1.3469299582907936,-4.7777822807368295,-4.9173835869998115,-6.991882874311592,29.602358794330584,0.8450698852538991,3.0285281566651037,3.8794027328491225,-2.52912744222958,10.287932907927825,0.6751376453097677,7.083667820388477,-1.7344480122660784,69.91879084679479,-19.957727528785256,3.2042650875393517,2,-1.4436626434326172,-4.511445999145508,-5.12544059753418,-6.998239517211914,-1.0475349426269531,4,-0.02327097918039034,1.4285714285714286,54.04049301147461,-1.3157864726476525,53.58274459838867,-1.1066614279688682,53.70598602294922,-0.02327097918039034
5174,2014-03-03,53.52112579345703,53.84683227539063,52.79049301147461,53.51232528686523,1525307.0,-0.010577749864124297,2.1999930664293372,0.16661851798366767,88.07941286481905,88.88946351675531,-0.42781524021448547,-3.9140289029845476,-4.28125929811835,-6.344456064425884,28.97572653697038,1.3028182983398438,3.4568071564820286,2.9947172164917006,-3.419142291256769,9.40857672424017,-0.2122125373825341,6.201646970365935,-0.7502323600081766,44.864806620645716,-43.4448430655843,3.2069297538742347,3,-0.8098583221435547,-3.939260482788086,-4.478431701660156,-6.426054000854492,-0.2640838623046875,0,0.011019767157259386,1.4000043335066534,54.09331130981445,1.4285714285714286,54.04049301147461,-1.3157864726476525,53.58274459838867,0.011019767157259386
5175,2014-03-04,54.595069885253906,54.72711181640625,53.85563278198242,54.17253494262695,1455443.0,0.02006579786720719,1.538465384764963,48.012570437759244,88.64347634306296,90.5300818389298,-1.0737140925778945,-4.475610130060254,-5.290804829361086,-7.312958340134415,27.305467249068748,1.2059860229492188,3.6637849889956797,3.597710609436035,-2.5392423534435267,9.734663572315597,0.5292341279962542,6.666187090875816,-1.8045768737792969,93.181831612081,6.052049400886489,3.06847648143978,3,-1.2544021606445312,-4.859155654907227,-5.840667724609375,-7.499998092651367,0.0880279541015625,1,0.016930051279471448,2.1999930664293372,53.52112579345703,1.4000043335066534,54.09331130981445,1.4285714285714286,54.04049301147461,0.016930051279471448
5176,2014-03-05,54.09331130981445,54.66549301147461,53.890846252441406,54.5246467590332,2009811.0,-0.009190547360668821,1.1728369962978022,-1.0208278788425946,82.27708932718235,91.2508327673342,-0.3029780274727898,-3.511183588164691,-4.6931097690228185,-6.705215752045234,25.483443179959934,0.7746467590332031,3.758657720492984,2.68794136047363,-3.106868137900534,8.482750858847794,-0.20946338871345205,5.585346109660712,-1.3028182983398438,67.27283113342644,-17.90074886549091,2.8974047491870834,3,-0.33450889587402344,-4.357397079467773,-5.512764930725098,-6.998239517211914,-0.9242973327636719,2,0.03498777911821915,1.538465384764963,54.595069885253906,2.1999930664293372,53.52112579345703,1.4000043335066534,54.09331130981445,0.03498777911821915
5177,2014-03-06,54.4454231262207,54.63908386230469,54.11971664428711,54.36619567871094,904824.0,0.0065093411344252505,1.226421265218351,-0.18367942549879723,79.92697382086337,91.19006851389895,-0.5115447346073125,-3.3844222804192867,-4.955418256988203,-6.972817353157907,23.992569849815197,0.5457725524902344,3.8845352093971,2.625880622863768,-2.7606924501343215,8.012453695861858,-0.0674059136352767,5.319167159362813,-1.267606353759767,85.45461350121043,1.0568322856046137,2.6932865364990444,3,-0.6866207122802734,-4.709508895874023,-5.864876747131348,-7.350351333618164,-2.2711257934570312,3,0.021827017347506583,1.1728369962978022,54.09331130981445,1.538465384764963,54.595069885253906,2.1999930664293372,53.52112579345703,0.021827017347506583
5178,2014-03-07,53.970069885253906,54.64788818359375,53.74119567871094,54.58626937866211,1165082.0,-0.008730820951924345,1.452385742807175,-7.777601232606289,71.66879136576107,88.05326944683125,-0.01731218192255568,-2.4911664625552135,-4.416920322603346,-6.424839556358577,23.471952755699512,0.9066925048828125,3.8724827374819384,1.8041366577148423,-3.1636462911382353,6.77191960656792,-0.6797548167116929,4.288028132141378,-0.4823941040039088,60.909089118389204,-21.376458890184693,2.483891474426537,3,-0.21126747131347656,-4.234155654907227,-5.437939643859863,-6.874998092651367,-0.8362655639648438,4,0.012885347891882448,1.226421265218351,54.4454231262207,1.1728369962978022,54.09331130981445,1.538465384764963,54.595069885253906,0.012885347891882448
5179,2014-03-10,54.19013977050781,54.2253532409668,53.6003532409668,53.92605590820313,912549.0,0.0040776283173580286,2.736800091230471,-0.42856877542049077,72.06628472251012,85.30300903704187,-0.22518305022504848,-2.2987193858170443,-4.57055391940758,-6.570970669015921,23.564062149108366,0.625,3.7477340475664604,1.6874988555908175,-2.8284608757487604,6.203458586930395,-0.5704810100789715,3.9454787212606064,0.5369720458984375,52.343646846529644,-27.5629892091062,2.25797986566979,3,-0.4313373565673828,-4.454225540161133,-5.660209655761719,-6.811178207397461,-0.5457725524902344,0,-0.02111755769899515,1.452385742807175,53.970069885253906,1.226421265218351,54.4454231262207,1.1728369962978022,54.09331130981445,-0.02111755769899515
5180,2014-03-11,53.8292236328125,54.36619567871094,53.617958068847656,54.2253532409668,1323781.0,-0.006660180970629925,1.2077946928553338,-1.5000144450222856,63.276791895149124,81.74778137678018,0.17327438171145815,-1.5127195507651052,-4.143187759727823,-6.129311593730762,23.641391822226172,0.7482376098632812,3.492358804182473,1.0074806213378906,-2.8596989381860425,4.874660180861824,-0.9261091584240759,2.941070401099857,0.8753530120849575,21.487357639137596,-54.72889051737668,1.9335897797619657,3,-0.07042121887207031,-4.09330940246582,-5.330103874206543,-6.1729736328125,0.8010597229003906,1,-0.010629573734208031,2.736800091230471,54.19013977050781,1.452385742807175,53.970069885253906,1.226421265218351,54.4454231262207,-0.010629573734208031
5181,2014-03-12,54.03168869018555,54.04929733276367,53.14260482788086,53.52112579345703,1290723.0,0.0037612479562054713,2.3225556184605063,-1.28887840297372,57.79218677892462,77.61169917143054,0.04602963861805165,-1.3175317559045254,-4.277750373142588,-6.264919459428732,24.148217804877685,0.9066925048828125,3.0824733281456105,0.9146112442016587,-2.2872548024081425,4.11647729081146,-0.6863217791032454,2.515544267506563,0.6508034866333006,59.064219300001774,-13.894401810747446,1.6009330233049024,3,-0.2728862762451172,-4.295774459838867,-6.487673759460449,-6.37763786315918,1.0651435852050852,2,0.01205605756475725,1.2077946928553338,53.8292236328125,2.736800091230471,54.19013977050781,1.452385742807175,53.970069885253906,0.01205605756475725
5182,2014-03-13,53.43309783935547,54.36619567871094,53.18661880493164,54.2253532409668,1737171.0,-0.011078514578035215,1.1967271345199573,-1.5517292907255624,46.2295100600863,72.21783524203988,0.6139657772845055,-0.3734108670951102,-3.6205019693459235,-5.606209013504397,25.534956319370945,1.1795768737792969,2.7249823866313108,0.08450641632079936,-2.3911352047822305,2.5601480374238292,-1.1533143942307191,1.3223272268723179,1.1877988435058597,19.298227830137275,-49.28026744348769,1.2378208105515163,3,0.32570457458496094,-3.463907241821289,-6.014524459838867,-5.845069885253906,2.1390838623046875,3,-0.004942327377286726,2.3225556184605063,54.03168869018555,1.2077946928553338,53.8292236328125,2.736800091230471,54.19013977050781,-0.004942327377286726
5183,2014-03-14,53.81161880493164,54.17253494262695,53.0545768737793,53.18661880493164,1403074.0,0.007084016852516806,-1.5148540340158236,-0.7888870163950213,48.66977448218522,67.83898653285834,0.213764193740964,-0.4856457506553795,-3.933338624470977,-5.92882679511807,26.672267122289284,1.1179580688476562,2.3954426415731547,0.27816829681396626,-1.6783586684321676,2.2346952620601,-0.7000951858090971,1.2564317794370297,0.7501462037304663,57.71813642087874,-7.788982369390219,0.9782634826230668,3,0.07922554016113281,-3.380281448364258,-6.725351333618164,-6.223590850830078,1.9894371032714915,4,-0.03042691352778848,1.1967271345199573,53.43309783935547,2.3225556184605063,54.03168869018555,1.2077946928553338,53.8292236328125,-0.03042691352778848
5184,2014-03-17,54.01408386230469,54.81513977050781,53.51232528686523,54.06690216064453,1722858.0,0.0037624784734127115,-1.4666681111688715,-0.08450927734375,52.76460311244622,63.85244506278982,0.09898860976644386,-0.47683685934570974,-4.038885312246435,-6.0735735139785305,27.436474499496,1.3028144836425852,2.0503176875848226,0.3309854507446275,-1.235393708598103,1.897364610087358,-0.4522041289267378,1.1141750304159928,-0.9595069885253906,54.50001191711753,-8.541985280392979,0.7831895796713667,3,-0.07922554016113281,-3.098590850830078,-7.042253494262695,-6.426055908203125,1.875,0,-0.016297222466267747,-1.5148540340158236,53.81161880493164,1.1967271345199573,53.43309783935547,2.3225556184605063,54.03168869018555,-0.016297222466267747
5185,2014-03-18,54.72711181640625,54.77112579345703,54.03168869018555,54.14612579345703,692960.0,0.013200778447325812,1.2105281164114086,-10.999711107901199,59.28571649668024,61.29784808162292,-0.6630681739052733,-0.9567451661011859,-4.643292283677965,-6.730475938283448,28.11525959073492,0.7570419311523438,1.7279567761305472,0.8648761749267564,-0.2264617205486985,1.9562140704022113,0.3192072271890325,1.4105451226644803,-1.6725349426269531,95.0000108337432,31.426923344621727,0.5456689477377273,3,-0.7922534942626953,-3.8116188049316406,-7.755281448364258,-7.1390838623046875,1.3908462524414062,1,-0.019784427908802638,-1.4666681111688715,54.01408386230469,-1.5148540340158236,53.81161880493164,1.1967271345199573,53.43309783935547,-0.019784427908802638
5186,2014-03-19,54.04929733276367,54.82394409179688,53.70598602294922,54.77112579345703,1285384.0,-0.012385350900965708,1.7021275614871894,-1.2424196661895444,50.06897730682469,57.9802929133964,0.008768448209352186,-0.13835138222106025,-3.8656152227789633,-5.994566462701883,28.005827717875032,1.1179580688476634,1.4577066634392324,0.09331169128417827,-0.6560617315156847,0.8426851140840412,-0.2813750201157532,0.46799840268410975,-0.959509201049805,56.21899450012805,-4.946559384138155,0.37468671139993276,3,-0.11003684997558594,-2.9137344360351562,-7.07746696472168,-6.461269378662109,0.21126556396485086,2,0.010749187345994171,1.2105281164114086,54.72711181640625,-1.4666681111688715,54.01408386230469,-1.5148540340158236,53.81161880493164,0.010749187345994171
5187,2014-03-20,54.947181701660156,55.01760482788086,53.86443710327149,53.93486022949219,1125890.0,0.01661232269808255,-1.0000000000000122,-1.4024405067037304,55.90741408350193,56.22902877092316,-0.9057006204311406,-0.9460821500281327,-4.6903068848607745,-6.8347293744837785,27.55411092667296,1.153167724609368,1.0926384662760569,0.9031679153442411,0.12140503338211772,1.6849307973063645,0.5122864743631794,1.2940493563253028,-1.7880273315429704,96.41252555402686,34.85244288714135,0.39088144098106214,3,-0.9110908508300781,-3.3494701385498047,-7.933537483215332,-7.359153747558594,-0.9683074951171875,3,0.002723535022105761,1.7021275614871894,54.04929733276367,1.2105281164114086,54.72711181640625,-1.4666681111688715,54.01408386230469,0.002723535022105761
5188,2014-03-21,54.34859085083008,55.492958068847656,54.322181701660156,55.484153747558594,1538826.0,-0.010893931814013214,1.030532886532119,-1.1217413913947862,55.70389147315359,54.410985076550205,-0.27688771667165213,-0.3238857993751125,-4.021132091902871,-6.17850073263223,26.798536087092263,1.1707763671875,0.8104198989820759,0.2790489196777344,-0.507720760890841,1.0658186002463097,-0.11433592060654973,0.6724337599620185,-1.077929453247073,42.22214090225382,-20.563713537605913,0.39338484028428616,3,-0.07482337951660156,-2.486795425415039,-7.143486022949219,-6.760562896728516,-0.5193672180175781,4,0.022513754849476264,-1.0000000000000122,54.947181701660156,1.7021275614871894,54.04929733276367,1.2105281164114086,54.72711181640625,0.022513754849476264
5189,2014-03-24,53.45950698852539,54.55986022949219,53.0457763671875,54.48063278198242,1470893.0,-0.016358912869423703,1.5671560701118945,0.8992243374619139,41.96761476628503,52.04329872889864,0.5561408865754487,0.5540882808932537,-3.070907774698213,-5.2353799708216116,25.417900108561025,1.5140838623046875,0.5267701186123261,-0.58494682312012,-1.416952950316663,0.24705930407642285,-1.000949886718388,-0.16894375952185214,2.0334510803222656,16.906412019067393,-40.298151595801286,0.41600306359826983,3,0.8098602294921875,-0.44454193115234375,-5.880282402038574,-5.871479034423828,1.2411956787109375,0,0.04380042113333249,1.030532886532119,54.34859085083008,-1.0000000000000122,54.947181701660156,1.7021275614871894,54.04929733276367,0.04380042113333249
5190,2014-03-25,52.71126937866211,53.92605590820313,52.45598602294922,53.65316772460938,1724562.0,-0.013996343251423626,-1.0242413100287684,0.9224116675757125,40.55354090334988,50.127893631612565,1.2618127897492144,1.2901288319253013,-2.281733984675924,-4.428263691814699,24.06051024912803,1.4700698852539134,0.33329037057900734,-1.2834486007690415,-2.2992666178094083,-0.26763058372867476,-1.7913576092892214,-0.7755395922488617,2.781688690185547,8.405851349789732,-45.561929456008286,0.507909008520182,3,1.2632026672363281,0.47535133361816406,-4.696306228637695,-4.696306228637695,0.6866188049316406,1,0.06028719325300447,1.5671560701118945,53.45950698852539,1.030532886532119,54.34859085083008,-1.0000000000000122,54.947181701660156,0.06028719325300447
5191,2014-03-26,52.86091613769531,53.6795768737793,52.47359085083008,53.13380432128906,1546210.0,0.0028389898554366244,-1.3025134192260912,0.2897214808454778,38.86137246499544,49.309211676602466,1.0377584257957864,1.1421925762716825,-2.354375123965731,-4.488679607944462,22.83241305788133,1.2059860229492188,0.10907689151844124,-1.097710418701169,-2.2207881814946617,0.025367344092323663,-1.659249300097919,-0.5361715373044191,2.510563049316403,13.33335008114314,-35.13752008991209,0.5615388813967472,3,1.113555908203125,0.38732337951660156,-4.632482528686523,-4.749120712280273,0.528167724609375,2,0.0616153137162474,-1.0242413100287684,52.71126937866211,1.5671560701118945,53.45950698852539,1.030532886532119,54.34859085083008,0.0616153137162474
5192,2014-03-27,52.5,52.86091613769531,52.05105590820313,52.78168869018555,1272434.0,-0.006827655743899208,2.6799819727684477,1.0322494967568776,39.4968449925431,48.289997288864456,1.3995755450939242,1.4564546019251026,-1.9533974463969273,-4.056170434344594,21.668452296109614,0.8098602294921804,-0.021423059724149596,-1.3816019058227553,-2.678839924783283,-0.08436388686222784,-2.030220915303019,-0.7329828963424916,2.754859460449218,13.043487898354423,-32.45555611899656,0.6486190094802635,3,1.2720069885253906,1.2235908508300781,-3.4815139770507812,-3.829225540161133,0.7570419311523438,3,0.033534531366257614,-1.3025134192260912,52.86091613769531,-1.0242413100287684,52.71126937866211,1.5671560701118945,53.45950698852539,0.033534531366257614
5193,2014-03-28,52.83450698852539,53.24823760986328,52.50880432128906,52.75528335571289,1206773.0,0.006371561686197902,-1.5846100510687093,-0.2812453448532698,40.470292184197405,46.923962741281244,1.0190536367954905,1.0780794588434546,-2.2198595405076986,-4.312968819871735,20.119086707370982,0.7482376098632812,-0.11683764142297548,-0.9841547012329102,-2.3580299922753767,0.3897205898095564,-1.6710923467541434,-0.2972170557116769,2.228124258789059,31.22806644081797,-12.851427137442094,0.6869376455212323,3,0.9375,0.9375,-3.2306337356567383,-3.7984161376953125,0.12323760986328125,4,0.021659466194434485,2.6799819727684477,52.5,-1.3025134192260912,52.86091613769531,-1.0242413100287684,52.71126937866211,0.021659466194434485
5194,2014-03-31,54.11091613769531,54.18133926391602,53.24823760986328,53.30105590820313,1281635.0,0.024158627039845948,-1.038459615320526,10.222457627118555,51.754402637353444,46.08715009024494,-0.27063559015019933,-0.16008624796598525,-3.4395160004107197,-5.505988207988629,19.63628194998127,1.346832275390632,-0.06038870463014234,0.26276493072509766,-1.1095382173165689,1.6350680787667642,-0.4233866432957356,0.9489165047459309,0.7710205892724602,96.6941897174452,47.70153489885067,0.6861515740208335,3,-0.3389091491699219,-0.3389091491699219,-4.084507942199707,-4.652290344238281,-1.3556327819824219,0,-0.0052058350696926325,-1.5846100510687093,52.83450698852539,2.6799819727684477,52.5,-1.3025134192260912,52.86091613769531,-0.0052058350696926325
5195,2014-04-01,55.51936721801758,55.56338119506836,53.95246505737305,54.39260482788086,1387283.0,0.026028963855245113,1.6521714554875178,1.3913047574187594,58.05531182198692,46.97452059192963,-1.737615689942409,-1.576572523072656,-4.741894062689248,-6.8215208948454915,18.950863352260384,1.6109161376953125,-0.008223097280684044,1.6250011444091825,0.09373851894109464,3.1562637698772704,0.8593698316751386,2.3906324571432265,-3.468311309814446,98.74687070655509,48.920278710470555,0.7656313127340442,4,-1.712148666381836,-1.712148666381836,-5.323504447937012,-5.999120712280273,-2.8609161376953196,1,-0.014745567030086226,-1.038459615320526,54.11091613769531,-1.5846100510687093,52.83450698852539,2.6799819727684477,52.5,-0.014745567030086226
5196,2014-04-02,55.98591613769531,56.24119567871094,55.64260482788086,55.64260482788086,1383648.0,0.008403354415868147,-2.487160683133882,0.30468829348554716,64.02323158409128,47.876278091995125,-2.123918612508483,-1.9964197391831533,-5.103275143981861,-7.199506850674254,18.377941997633616,0.7218284606933594,0.017564014513652637,1.996919822692874,0.20256964589759008,3.791269999488158,1.0997447342952285,2.8940949110905194,-3.8646137237548785,93.90761275286319,38.55796657391109,0.8971750883976426,4,-1.8397903442382812,-1.8397903442382812,-5.607394218444824,-6.465669631958008,-3.9436607360839844,2,-0.046226410723304134,1.6521714554875178,55.51936721801758,-1.038459615320526,54.11091613769531,-1.5846100510687093,52.83450698852539,-0.046226410723304134
5197,2014-04-03,55.63380432128906,56.23239517211914,55.34331130981445,56.02112579345703,979118.0,-0.006289292748916431,1.1956476683937824,-1.1281931619942887,60.038820766672316,48.357936902386086,-1.8597380666075765,-1.634514941836251,-4.666080964770586,-6.738967372274061,17.661892390643253,0.8890838623046875,-0.0700030657017976,1.5853889465332003,-0.34606783096545257,3.516845724031853,0.6196605577838739,2.5511173352825267,-3.3477061767578107,83.72648258832571,27.49184056726243,0.9657283887493254,4,-1.4876785278320312,-1.4876785278320312,-5.24207878112793,-6.113557815551758,-1.8397903442382812,3,-0.04034813880461885,-2.487160683133882,55.98591613769531,1.6521714554875178,55.51936721801758,-1.038459615320526,54.11091613769531,-0.04034813880461885
5198,2014-04-04,54.66549301147461,56.1795768737793,54.507041931152344,56.117958068847656,1322077.0,-0.017405088895635967,1.1229067861647553,3.75002462229401,53.309487457076834,49.61814497914073,-0.9406681261506762,-0.6444755770610016,-3.5906848865197674,-5.667953050937832,17.044428677018907,1.6725349426269531,-0.06150715595590839,0.5823064804077163,-1.3681569583775044,2.532769919192937,-0.39292523898489407,1.5575381998003266,-2.22119096557617,47.35299890642963,-8.725106666948662,0.9752317193926106,4,-0.5193672180175781,-0.5193672180175781,-3.6971826553344727,-5.145246505737305,-1.1091537475585866,4,-0.02576490218475891,1.1956476683937824,55.63380432128906,-2.487160683133882,55.98591613769531,1.6521714554875178,55.51936721801758,-0.02576490218475891
5199,2014-04-07,53.0457763671875,54.49823760986328,52.79929733276367,54.38380432128906,1906662.0,-0.029629599132072637,1.168544523215955,0.9212118028653596,42.17854729441961,49.79870124481514,0.6863679605909923,0.9329450175119831,-1.8257264411824963,-3.9526442707042406,16.227384796535265,1.8661956787109375,-0.21860822073601582,-0.9801919937133761,-2.9838604029032183,1.0234764154764662,-1.9820261983082972,0.021642210881545054,-0.44959857597655883,7.161136374467595,-42.17627930222109,1.001834204594922,4,1.1003494262695312,1.1003494262695312,-1.9300193786621094,-3.4639110565185547,0.0792236328125,0,-0.0016595434137764986,1.1229067861647553,54.66549301147461,1.1956476683937824,55.63380432128906,-2.487160683133882,55.98591613769531,-0.0016595434137764986
5200,2014-04-08,53.257041931152344,53.52112579345703,52.77288818359375,52.95774459838867,1489637.0,0.0039827028358006,-1.2368497579500162,-0.223685410940939,46.147247726674884,50.608242940557304,0.6265501972090277,0.713180263563018,-1.8854493324139057,-4.061550674367027,15.268882781728951,0.7482376098632812,-0.33688283881730996,-0.7403173446655273,-2.7719582924181765,1.2913236030871218,-1.756137818541852,0.2755031292107972,-0.5150634244414007,13.959366297256038,-33.08210357287528,1.0158204738763235,4,0.8890838623046875,0.8890838623046875,-2.110475540161133,-3.6751766204833984,-1.2676048278808523,1,-0.009421450333048864,1.168544523215955,53.0457763671875,1.1229067861647553,54.66549301147461,1.1956476683937824,55.63380432128906,-0.009421450333048864
5201,2014-04-09,54.68309783935547,54.73591613769531,53.57394409179688,53.59154891967773,1911888.0,0.02677685159545007,-1.0625040203403966,3.647038580659986,48.77850387015313,51.639538371402864,-0.5742338105764588,-0.6973236220359809,-3.1493482497762812,-5.379148596000974,14.943352053202286,1.4788742065429688,-0.23355946914283265,0.6531681060791001,-1.4015453785001242,2.7078815906583245,-0.374188636210512,1.6805248483687123,-1.9102096557617188,55.216239253094926,13.824205688400923,1.0273567422896137,4,-0.30809783935546875,-0.5369720458984375,-3.1448068618774414,-4.947183609008789,-2.1126747131347656,2,-0.03702509256116193,-1.2368497579500162,53.257041931152344,1.168544523215955,53.0457763671875,1.1229067861647553,54.66549301147461,-0.03702509256116193
5202,2014-04-10,53.16901397705078,54.78873062133789,53.16901397705078,54.67429733276367,1033192.0,-0.027688333728873027,-1.1520421894521302,-1.3790342590942202,44.96996970129768,52.139502539969556,1.1675053004419382,0.8389760657492715,-1.4859389384003165,-3.772883896538957,14.236365921344074,1.6197166442871094,-0.08505436261341259,-0.8477115631103516,-2.9218762653982253,1.2264531391775222,-1.8847939142542884,0.1893707880335853,-0.39612579345703125,11.627883539762362,-28.433958259789637,1.0370823511439358,4,1.3380279541015625,0.97711181640625,-1.4216556549072266,-3.4330997467041016,-0.3785209655761719,3,-0.021192015633876404,-1.0625040203403966,54.68309783935547,-1.2368497579500162,53.257041931152344,1.168544523215955,53.0457763671875,-0.021192015633876404
5203,2014-04-11,52.17429733276367,53.35387420654297,52.12147903442383,52.9049301147461,1196776.0,-0.018708577983343022,-1.9473640995698445,0.485378901726052,44.568455739628945,51.341063995777944,2.300661742351963,1.796865556568065,-0.3580390337026813,-2.7064364954804887,13.688816480581695,1.2323951721191406,0.051410340294154366,-1.7605621337890653,-3.9920916118516985,0.4709673442735678,-2.8763268728203855,-0.6447973947577452,4.066898345947266,1.980251829222945,-39.316490686117724,1.115764739031318,4,2.007040023803711,1.9718284606933594,-0.4269390106201172,-2.438383102416992,0.10563278198242898,4,0.03104434035702841,-1.1520421894521302,53.16901397705078,-1.0625040203403966,54.68309783935547,-1.2368497579500162,53.257041931152344,0.03104434035702841
5204,2014-04-14,53.13380432128906,53.1954231262207,52.16549301147461,52.74647903442383,1578699.0,0.018390415157979678,3.034488684334397,-0.5301230610188378,51.754385687038436,50.64096109189478,1.3275852268477664,0.809534089544151,-1.155710399236554,-3.584461417461462,12.601258947119886,1.0299301147460938,0.2436342352486065,-0.7570411682128935,-3.0165407095320305,1.5024583731062435,-1.8867909388724584,0.3727086024466715,3.024997024536134,37.95387326159461,-7.19339030740403,1.1297497706595683,4,1.0475330352783203,1.0123214721679688,-1.3864459991455078,-3.397890090942383,0.10563278198242898,0,0.00795228100122447,-1.9473640995698445,52.17429733276367,-1.1520421894521302,53.16901397705078,-1.0625040203403966,54.68309783935547,0.00795228100122447
5205,2014-04-15,53.64436721801758,53.92605590820313,52.39436721801758,53.23943710327149,1324917.0,0.009609003218388867,2.1636410910981576,1.045452307086208,53.15827109120183,49.433743259351516,0.5845556982102948,0.22524396174630823,-1.4276274898818997,-3.9980799440744548,11.342985883933467,1.531688690185554,0.43220710887987224,-0.19234104156494425,-2.4191229876091356,2.034440904479247,-1.3057320145870364,0.9210499314571479,2.433687681579592,57.09578320490157,7.596929975063816,1.1133909730220952,4,0.5325698852539062,0.5017585754394531,-1.8970088958740234,-3.9084529876708984,0.10563278198242188,1,-0.009681672931415197,3.034488684334397,53.13380432128906,-1.9473640995698445,52.17429733276367,-1.1520421894521302,53.16901397705078,-0.009681672931415197
5206,2014-04-16,54.63028335571289,54.87676239013672,54.07570266723633,54.31338119506836,1276069.0,0.018378744849173456,-1.0222162302706972,0.7826095148375078,58.175685270938764,49.22672820427001,-0.6860220363047986,-0.7535493107046207,-2.1829264883303807,-4.882864470982774,10.660438632186434,1.2323951721191406,0.4572239199060846,0.7645257949829087,-1.488931889673637,3.0179834796394545,-0.3622030473453606,1.891254637311178,1.3686400265808132,91.0543126567084,35.417978190245364,1.1267288423282726,4,-0.4797554016113281,-0.4841575622558594,-2.882925033569336,-4.894369125366211,0.09682846069335938,2,-0.04834033598629017,2.1636410910981576,53.64436721801758,3.034488684334397,53.13380432128906,-1.9473640995698445,52.17429733276367,-0.04834033598629017
5207,2014-04-17,55.09683227539063,55.52816772460938,54.39260482788086,54.5246467590332,875856.0,0.008540115317358099,-1.7157825593117682,1.8055588992946272,58.59532637326231,49.814043639401724,-1.3820924649191682,-1.2736106175729347,-2.41606053233253,-5.270053041177512,9.919380637213926,1.1355628967285227,0.3087258188434845,1.2235921859741268,-1.0459214096917435,3.493105781639997,0.08883538814119163,2.358348983807062,0.8245422199456769,87.33857160293516,27.43270935830745,1.1347567978329358,4,-1.2720088958740305,-0.9507064819336009,-3.3494739532470774,-5.360918045043952,-0.20246505737305398,3,-0.045853981886693096,-1.0222162302706972,54.63028335571289,2.1636410910981576,53.64436721801758,3.034488684334397,53.13380432128906,-0.045853981886693096
5208,2014-04-21,55.572181701660156,55.88908386230469,54.79753494262695,55.00880432128906,1089310.0,0.00862752733031158,-1.2142835033197654,0.984606153538439,55.911676866645514,51.3399469252046,-1.9168834160409531,-1.741899665194424,-2.676037477331853,-5.662472302297665,8.822787771593704,1.0915489196777344,0.054762168119708576,1.6377620697021484,-0.7486632394274437,4.024187378831741,0.44454941513735236,2.8309747242669445,-3.450702667236328,91.48933990494992,34.74004249252526,1.193212654564796,4,-1.5669002532958984,-1.426055908203125,-3.7081851959228516,-5.836267471313477,-0.4401397705078125,0,-0.050055416307372536,-1.7157825593117682,55.09683227539063,-1.0222162302706972,54.63028335571289,2.1636410910981576,53.64436721801758,-0.050055416307372536
5209,2014-04-22,55.80105590820313,56.24119567871094,55.50176239013672,55.53697204589844,1457034.0,0.004118503170735588,-3.4210838427150807,0.46875126958548446,51.259836958060966,51.90801239535861,-1.9152260425367018,-1.8828933370980252,-2.6957769654461785,-5.803362127106347,9.24705317727739,0.7394332885742188,-0.1394002149069351,1.7495588302612362,-0.7650728260548121,4.264190486577284,0.4922430021032085,3.006874658419264,-3.604224777221688,88.5583728256894,35.58803569008011,1.257315828158026,4,-1.6197185516357493,-1.6549301147461009,-3.639965057373054,-6.065141677856452,-0.48415374755860086,1,-0.06310141871239039,-1.2142835033197654,55.572181701660156,-1.7157825593117682,55.09683227539063,-1.0222162302706972,54.63028335571289,-0.06310141871239039
5210,2014-04-23,55.88908386230469,56.03873062133789,55.36971664428711,55.73063278198242,1116234.0,0.0015775320496866918,1.9230884620192508,0.6000028890044329,49.551745937565116,51.99392818062661,-1.7775655913818085,-1.8136261660811925,-2.569051570734729,-5.801227518722889,10.238143340785859,0.6690139770507812,-0.19538425145720595,1.6786960601806626,-0.8805640468166516,4.237956167177977,0.39906600668200554,2.9583261136793197,-3.5304781494140656,83.73987749946711,34.46286261661044,1.279630053498656,4,-1.7077465057373047,-1.7429580688476562,-3.4639081954956055,-6.109155654907227,-0.528167724609375,2,-0.04740902115270307,-3.4210838427150807,55.80105590820313,-1.2142835033197654,55.572181701660156,-1.7157825593117682,55.09683227539063,-0.04740902115270307
5211,2014-04-24,56.117958068847656,56.54049301147461,55.65140914916992,56.25880432128906,1505541.0,0.004095150443096385,1.5250043335066736,-0.8888942388713676,52.26710213623977,52.80472067339795,-1.9908607403342273,-1.8824964061624314,-2.597936594170733,-5.945353187231234,11.391688993315013,0.8890838623046875,0.028705194610353146,1.744718170166017,-0.866953722051683,4.356390062383717,0.43888222405716704,3.050554116274867,-3.6040487573242217,80.32788923304254,33.945811704533696,1.3058359461088496,4,-1.7869720458984375,-1.822183609008789,-3.692782402038574,-6.338029861450195,-0.3873252868652344,3,-0.04219608393346308,1.9230884620192508,55.88908386230469,-3.4210838427150807,55.80105590820313,-1.2142835033197654,55.572181701660156,-0.04219608393346308
5212,2014-04-25,54.26056289672852,56.08274459838867,54.17253494262695,55.87147903442383,1551435.0,-0.03309805338676808,-1.1379289733671474,11.437408591083857,48.24961611929591,53.21373849336095,0.04207876954690448,0.1196953327762671,-0.5798634422199669,-4.016242026180002,11.820864261708378,1.9454231262207031,0.15337864188962413,-0.2007051467895451,-2.660813494764618,2.2594032011855276,-1.430759320777085,1.0293490271979948,-1.5050585632080171,3.717462537012218,-40.78444209316445,1.230054173987538,4,0.09243011474608664,0.03521156311034446,-1.723151206970222,-4.4762325286865305,1.9014091491699148,4,0.008598305929219396,1.5250043335066736,56.117958068847656,1.9230884620192508,55.88908386230469,-3.4210838427150807,55.80105590820313,0.008598305929219396
5213,2014-04-28,53.97887420654297,54.77112579345703,52.79049301147461,54.62147903442383,1818395.0,-0.005191407444881779,3.2056189832046105,0.39890644388243385,54.561100842981155,53.52559573291015,0.6779611771301433,0.5180749198097061,-0.17974105106682714,-3.6556652735094843,12.587707898359712,1.9806327819824219,0.13532821871153544,-0.5396121978759751,-2.8912524145116123,1.812028018759662,-1.7154323061937902,0.6362079104418399,2.5616188049316406,31.690165201822918,-16.81073877459944,1.175820108317818,4,0.488555908203125,0.31690025329589844,-1.161972999572754,-4.097713470458984,2.702465057373054,0,0.016960209432519857,-1.1379289733671474,54.26056289672852,1.5250043335066736,56.117958068847656,1.9230884620192508,55.88908386230469,0.016960209432519857
5214,2014-04-29,53.8292236328125,54.43661880493164,53.49471664428711,54.31338119506836,1482026.0,-0.002772391531506435,1.5783189144316063,0.7534296993262296,52.81384647939956,53.48732633159878,1.0467028248093655,0.6804255152564025,0.059816358788609136,-3.4170056839856713,12.537045135572894,0.9419021606445312,0.28786108747355854,-0.6751781463623061,-3.040431342022387,1.690075049297775,-1.8578047441923502,0.507448451467738,2.6362693786621065,27.699483235677086,-24.13091758978365,1.1826265978300408,4,0.8362693786621094,0.4665508270263672,-0.7614421844482422,-3.710386276245117,3.521129608154297,1,0.02420280677326514,3.2056189832046105,53.97887420654297,-1.1379289733671474,54.26056289672852,1.5250043335066736,56.117958068847656,0.02420280677326514
5215,2014-04-30,54.70070266723633,54.75352096557617,53.33626937866211,53.66197204589844,2909750.0,0.016189700976712684,1.4769174869745223,-2.14543921713849,50.091570912395504,52.58909140287175,0.380875945828862,-0.26933969844684214,-0.7137485401125829,-4.19160693323613,11.368208525484752,1.4172515869140625,0.5625684124018093,0.23723411560058594,-2.0819479699078016,2.5564162011089735,-0.9223569271536078,1.3968251583547797,1.6912903442382756,50.938924153645836,-0.4440569442996747,1.1595910427541922,4,-0.03520965576171875,-0.40492820739746094,-1.0585365295410156,-4.581865310668945,3.5387344360351634,2,0.011264928298211574,1.5783189144316063,53.8292236328125,3.2056189832046105,53.97887420654297,-1.1379289733671474,54.26056289672852,0.011264928298211574
5216,2014-05-01,53.39788818359375,55.052818298339844,53.29225540161133,54.64788818359375,3290992.0,-0.02381714347561603,-1.409641259117323,-1.2033918845965985,51.21723401130119,51.76930336265385,1.6656521372550515,0.8744799946211685,0.6406572325162188,-2.8071511471471524,9.66085794515332,1.7605628967285156,0.6478083787454594,-0.9361789703369112,-3.1854406866938234,1.313082746020001,-2.0608098285153673,0.18845188784154487,2.9220748278808557,18.44923317930488,-36.394308658804135,1.1246308581784568,5,1.2676048278808594,0.8978862762451172,0.18265819549560547,-3.279050827026367,4.621479034423828,3,0.03676227695283085,1.4769174869745223,54.70070266723633,1.5783189144316063,53.8292236328125,3.2056189832046105,53.97887420654297,0.03676227695283085
5217,2014-05-02,53.38908386230469,53.81161880493164,52.86091613769531,53.5299301147461,2293243.0,-0.00016488145109394559,1.7000021667533367,0.11267700195313068,57.21756008759464,51.91440149831487,1.5720555892350419,0.7446727057233247,0.6693790966805153,-2.7267507070597077,8.263244547973734,0.9507026672363281,0.6810850983529164,-0.832747268676755,-3.032404418826225,1.366909881472715,-1.9325758437514935,0.26708130639798355,2.8602897491699153,26.459097385571322,-33.62253608760949,1.0998285750747363,5,1.2764091491699219,0.9066905975341797,0.22227191925048828,-3.2702465057373047,4.771125793457031,4,0.04385819628815524,-1.409641259117323,53.39788818359375,1.4769174869745223,54.70070266723633,1.5783189144316063,53.8292236328125,0.04385819628815524
5218,2014-05-05,53.257041931152344,53.38908386230469,52.68486022949219,53.10739517211914,1503610.0,-0.002473200916743412,2.40426159676185,-1.062483072422892,50.81205295110086,51.864647719763745,1.4987707975861966,0.8071708669571791,0.7992148117648767,-2.529127227156522,7.677152895389419,0.7042236328125,0.5535547598081294,-0.8943666458129869,-3.1241946122755806,1.3354613206496069,-2.0092806290442837,0.22054733741831,2.923154068322262,24.163506490577465,-37.11777472245663,1.1149139832312964,5,1.3556346893310547,1.073944091796875,0.4907569885253906,-3.138204574584961,4.9119720458984375,0,0.05454546496407775,1.7000021667533367,53.38908386230469,-1.409641259117323,53.39788818359375,1.4769174869745223,54.70070266723633,0.05454546496407775
5219,2014-05-06,52.95774459838867,53.52112579345703,52.78168869018555,53.2746467590332,1604259.0,-0.0056198640012824486,-1.2105281164114086,-2.117668051696449,45.34604353973112,51.39734745333774,1.5112540684336295,1.1589551618440694,1.0888095325873266,-2.17263182427471,7.954553682903706,0.7394371032714844,0.3651405308328819,-1.1892623901367188,-3.4286069484218658,1.0500821681484283,-2.308934669279296,-0.0695901109941417,3.0826379702866404,11.524037206844667,-48.20939042008078,1.1196722791425742,5,1.6549320220947266,1.3732414245605469,0.8142623901367188,-2.838907241821289,3.794017791748047,1,0.07031256134047381,2.40426159676185,53.257041931152344,1.7000021667533367,53.38908386230469,-1.409641259117323,53.39788818359375,0.07031256134047381
5220,2014-05-07,52.75528335571289,53.345069885253906,52.25352096557617,53.11619567871094,1140317.0,-0.003823071473514794,1.6666697731201685,1.1388761826805016,35.78103629029458,49.56556235934383,1.3660972139061656,1.3933355677144093,1.2872453038327478,-1.8941724504420847,8.3678647193318,1.0915489196777344,0.16942439969422196,-1.366635704040526,-3.658586058252034,0.9253146501709821,-2.51261088114628,-0.2206605269347719,3.1508783193950975,17.924583582600068,-36.28354374296924,1.1459751771057543,5,1.4128494262695312,1.5757026672363281,1.0167236328125,-2.636445999145508,4.5686607360839915,2,0.0871016056206304,-1.2105281164114086,52.95774459838867,2.40426159676185,53.257041931152344,1.7000021667533367,53.38908386230469,0.0871016056206304
5221,2014-05-08,52.65845108032226,53.74119567871094,52.46479034423828,52.68486022949219,922773.0,-0.0018354991051364733,-5.170224144130854,0.07317330965745909,30.410174338957773,47.58340216152848,1.0287785687653752,1.402622383515812,1.3828169591133062,-1.7249988482603626,8.30428373332269,1.2764053344726562,0.0076103428402731765,-1.3622356414795007,-3.727500963350245,1.0030296803912435,-2.5448683024148693,-0.17960298054413215,3.0285521522138197,25.988747594540808,-23.036004609869845,1.1826326609353717,5,0.9947185516357493,1.6725349426269602,1.1487674713134837,-2.504402160644524,4.683097839355469,3,0.10598462181191604,1.6666697731201685,52.75528335571289,-1.2105281164114086,52.95774459838867,2.40426159676185,53.257041931152344,0.10598462181191604
5222,2014-05-09,52.04225540161133,52.79049301147461,51.8045768737793,52.68486022949219,1343661.0,-0.011701743330258974,1.3092875619312268,24.332659251762916,22.268354272569084,43.99531920926047,1.4496635150756774,2.0343796742474822,1.9758089216109624,-1.0450733687789082,8.7290796024144,0.9859161376953125,-0.1747530655434204,-1.922093391418457,-4.4225836584493905,0.5783968756124764,-3.1723385249339273,-0.6718482579029867,3.4387388949071536,12.27286068000465,-30.08411453745306,1.250245133515468,5,1.3864421844482422,2.130279541015625,2.103870391845703,-1.5492992401123047,5.237674713134773,4,0.11485112953465859,-5.170224144130854,52.65845108032226,1.6666697731201685,52.75528335571289,-1.2105281164114086,52.95774459838867,0.11485112953465859
5223,2014-05-12,53.79401397705078,53.85563278198242,52.367958068847656,52.447181701660156,1260960.0,0.033660312411925464,1.0239510081220644,-2.0958950461547596,37.276783771051996,42.26897890833297,-0.36998276113462936,0.4323550160356717,0.2190210551572065,-2.7350593340864435,8.771631530767122,1.8133773803710938,-0.3929163855058988,-0.25132064819335653,-2.608513474749536,2.105872178362823,-1.4299170614714498,0.9272757650847367,1.392866925648569,96.99575205701618,57.984454931787795,1.1785964132780902,5,-0.36531639099121094,0.3785209655761719,0.35211181640625,-3.301057815551758,3.3802833557128906,0,0.08116508428937119,1.3092875619312268,52.04225540161133,-5.170224144130854,52.65845108032226,1.6666697731201685,52.75528335571289,0.08116508428937119
5224,2014-05-13,53.55633926391602,53.99647903442383,53.345069885253906,53.882041931152344,866768.0,-0.004418237189664942,1.349211371656154,-0.24182867695374816,35.487409360830426,40.6462942914924,-0.19566353712552598,0.7413156921286586,0.46724705479004314,-2.4461356089435426,8.854674800703746,0.6514091491699219,-0.43860698365926254,-0.5101221084594627,-2.8403356871925567,1.8200914702736313,-1.6752288978260097,0.6549846809070843,1.3599573164697247,79.91973463001735,44.642696198734086,1.165106789366548,5,-0.12764167785645242,0.6161956787109304,0.5897865295410085,-3.0633831024169993,3.7411956787109304,1,0.08612752059852946,1.0239510081220644,53.79401397705078,1.3092875619312268,52.04225540161133,-5.170224144130854,52.65845108032226,0.08612752059852946
5225,2014-05-14,53.125,53.74119567871094,53.0457763671875,53.51232528686523,743966.0,-0.008053934788008199,-1.548385067553872,1.1891990021199137,31.837597538425072,38.493001350061725,-0.012676143592003086,1.1929114351484174,0.8697212250462201,-1.9721413580665228,9.250839825074362,0.6954193115234375,-0.5645398462092572,-0.9154930114746094,-3.2768798344690993,1.4458938115198805,-2.0961864229718543,0.26520040002263556,1.5423590038572286,60.240970145876915,29.395922575494353,1.1806934114972438,5,-0.2244720458984375,1.0475349426269531,1.0211257934570312,-2.6320438385009766,3.7940139770507812,2,0.06826846852022062,1.349211371656154,53.55633926391602,1.0239510081220644,53.79401397705078,1.3092875619312268,52.04225540161133,0.06826846852022062
5226,2014-05-15,51.98943710327149,52.89612579345703,51.26760482788086,52.84331130981445,1762277.0,-0.021375301585477846,2.3945087624439427,2.204540306298343,34.894610731041965,36.01267364377809,1.0080999986675963,2.235078216729427,1.9788042057058348,-0.7822430726210783,9.446328966792517,1.8573951721191406,-0.6949718927143067,-1.919013595581049,-4.43201037858416,0.5939831874220616,-3.1755119870826007,-0.6625152040794973,2.4488993301795006,26.451650781846553,-7.501617210299315,1.2564983915015548,5,0.6426048278808523,1.914611816406243,2.1566886901855398,-1.496480941772468,4.876758575439446,3,0.10260751579073579,-1.548385067553872,53.125,1.349211371656154,53.55633926391602,1.0239510081220644,53.79401397705078,0.10260751579073579
5227,2014-05-16,52.5704231262207,52.632041931152344,51.53168869018555,52.015846252441406,1371038.0,0.011175078156648421,2.2467681571320033,-0.649483108319415,40.99098505577668,34.92144387763096,0.33388636418039397,1.5337516221250027,1.3661920635726261,-1.3110075784268673,9.239910441548544,1.1003532409667969,-0.857671998305868,-1.2117071151733398,-3.727171111433762,1.3037568810870823,-2.469439113303551,0.04602488295687124,1.5508401466732735,47.74196975500379,12.944662839828887,1.2577319981302113,5,0.061618804931640625,1.3336257934570312,1.6901397705078125,-2.0774669647216797,3.4947166442871094,4,0.09075684595502742,2.3945087624439427,51.98943710327149,-1.548385067553872,53.125,1.349211371656154,53.55633926391602,0.09075684595502742
5228,2014-05-19,52.79049301147461,53.0545768737793,52.30633926391602,52.5,1096126.0,0.004186192010011469,-1.2077946928553591,0.5238101789116723,43.415184563068614,34.70690399133513,0.04545711025163257,1.1537529387610164,1.131725628638307,-1.4884311111207467,8.672059614765512,0.7482376098632741,-0.9432120048760169,-0.8525527954101548,-3.2564126901889523,1.5513070993686426,-2.054482742799557,0.34937715197924746,1.0454044169180534,55.80646333723814,19.28055118748945,1.201929947389399,5,-0.15845108032226562,1.113555908203125,1.5360908508300781,-2.297536849975586,4.0140838623046875,0,0.08504253033393083,2.2467681571320033,52.5704231262207,2.3945087624439427,51.98943710327149,-1.548385067553872,53.125,0.08504253033393083
5229,2014-05-20,52.2799301147461,52.88732528686523,51.98063278198242,52.86971664428711,1217906.0,-0.009671493248178842,1.9013983068951428,-2.030295071633966,33.918127765774074,34.499914155277295,0.5026162486809724,1.4619513939088975,1.6145677689542666,-0.9380389048801945,7.93855116185486,0.9066925048828054,-1.1104871470412547,-1.1870594024658132,-3.4362340730970686,1.0621152681654422,-2.3116467377814374,-0.06247206715018905,1.299138053595378,40.92533276170266,5.965521761699186,1.1245873353156277,5,0.3521118164062429,1.6241188049316335,1.8838014602661062,-1.7869739532470774,4.99119567871093,1,0.09361847284943225,-1.2077946928553591,52.79049301147461,2.2467681571320033,52.5704231262207,2.3945087624439427,51.98943710327149,0.09361847284943225
5230,2014-05-21,53.23943710327149,53.37147903442383,52.26232528686523,52.39436721801758,1403869.0,0.01835325690794587,1.0000000000000129,-1.4328402615630689,48.89705550436673,36.554012062544956,-0.42576493883549205,0.3096367902445607,0.6495532230781151,-1.8503271871124127,7.134379961376834,1.1091537475586009,-1.1854530997138255,-0.09507007598876527,-2.0343289961610083,1.8441888441834777,-1.0646995360748832,0.8745593840973527,-1.971832275390632,93.72386758002492,54.334369797801195,0.9696294600861203,5,-0.6073951721191477,0.6646118164062429,0.9242944717407156,-2.746480941772468,4.295772552490227,2,0.07622353015272765,1.9013983068951428,52.2799301147461,-1.2077946928553591,52.79049301147461,2.2467681571320033,52.5704231262207,0.07622353015272765
5231,2014-05-22,53.75,54.10211181640625,53.24823760986328,53.37147903442383,1698434.0,0.00958993792023266,-1.7323807838086926,0.4479167607096067,52.34823071096202,39.89622055569973,-0.8551351237888127,-0.4083603610987012,0.13277494801965162,-2.3113475621082102,5.762051382377577,0.8626747131347585,-1.1772562133276523,0.5338907241821289,-0.9176506464792169,1.9854320948434747,-0.191879961148544,1.2596614095128018,-2.4403176879882835,86.30140645661089,43.40598273736401,0.7257706853306743,5,-1.0651416778564453,0.15404891967773438,0.4115314483642578,-3.2570438385009766,3.6355628967285227,3,0.058958399573037834,1.0000000000000129,53.23943710327149,1.9013983068951428,52.2799301147461,-1.2077946928553591,52.79049301147461,0.058958399573037834
5232,2014-05-23,54.72711181640625,54.97359085083008,53.62676239013672,53.71479034423828,1510766.0,0.018178824491279055,-1.266667950668644,2.6744132141453436,58.61713507818191,42.26737070093639,-1.5772093449577511,-1.4216142729327643,-0.8200289450577927,-3.234559268018593,5.692674527015949,1.3468284606933594,-1.0508556439501788,1.4876750946044908,-0.04714741066445782,3.0224975998734394,0.7202638419700165,2.255086347238965,-3.305732324218752,91.76470138391457,44.57895667672847,0.7674112526344745,5,-1.6065139770507812,-0.8230628967285156,-0.5787849426269531,-4.234155654907227,3.4419021606445312,4,0.03908636489863926,-1.7323807838086926,53.75,1.0000000000000129,53.23943710327149,1.9013983068951428,52.2799301147461,0.03908636489863926
5233,2014-05-27,54.89436721801758,55.31690216064453,54.74471664428711,54.9295768737793,1040008.0,0.0030561708093133078,-2.421028623560269,-0.0347811013889831,61.53042489191238,45.16103909327882,-1.7567010978484134,-1.5987345450158514,-0.972734453261701,-3.3456919948482877,5.8451805158581855,0.5897903442382812,-0.8659993606280523,1.6091558456420927,-0.06665354959240233,3.2849652408765877,0.7712511480248452,2.44706054325934,-3.2598550443115286,87.3351071310556,34.16621087641488,0.837904697617246,5,-1.6021137237548828,-0.9903182983398438,-0.9088926315307617,-4.401411056518555,3.75,1,0.021327735646180512,-1.266667950668644,54.72711181640625,-1.7323807838086926,53.75,1.0000000000000129,53.23943710327149,0.021327735646180512
5234,2014-05-28,55.132041931152344,55.4049301147461,54.5246467590332,54.95598602294922,1302538.0,0.004329673975306481,1.4390246480361615,-5.000216684723727,64.09185388239396,48.74484535371981,-1.9527047366912385,-1.8274976798603575,-1.1993245373188302,-3.511658261414233,5.9407810500195755,0.8802833557128977,-0.541768543821803,1.7816896438598633,-0.07471142220394711,3.6380907099236737,0.8534891108279581,2.7098901768917685,-3.202938558491219,91.3164970290658,32.29775655849184,0.9282005330319048,5,-1.7957744598388672,-1.2279930114746094,-1.0563383102416992,-4.40580940246582,3.855632781982429,2,0.03033689455426991,-2.421028623560269,54.89436721801758,-1.266667950668644,54.72711181640625,-1.7323807838086926,53.75,0.03033689455426991
5235,2014-05-29,55.31690216064453,55.64260482788086,54.8503532409668,55.25528335571289,723746.0,0.0033530452168457625,1.222229355589439,0.3499956664933264,65.59918451436847,52.156464662978316,-2.004769002146311,-2.069954451429126,-1.3937100436020557,-3.622304315091455,6.338848933232658,0.7922515869140625,-0.42261996699978965,1.9357398986816392,-0.032131274138372135,3.9036110715016505,0.9518043122716335,2.919675485091645,-3.0402161137749104,86.39712969734047,22.241936093152205,0.9839355864100072,5,-1.7297554016113281,-1.4128532409667969,-1.1531705856323242,-4.128522872924805,3.4242935180664062,3,0.03532778511597212,1.4390246480361615,55.132041931152344,-2.421028623560269,54.89436721801758,-1.266667950668644,54.72711181640625,0.03532778511597212
5236,2014-05-30,55.36091613769531,55.81866073608398,55.132041931152344,55.220069885253906,1684802.0,0.0007956695934085989,-3.333317283385852,2.2857673497183186,70.87486268858282,55.476895511067895,-1.698902683449262,-2.065249210639166,-1.4250829119147426,-3.5926408755695434,6.9392086874221715,0.6866188049316335,-0.25622641270291524,1.8816024780273466,-0.27641450841717585,4.039619464471869,0.8025939848050854,2.960610971249608,-2.680319837104342,79.11652247764965,8.051626726651833,1.0790084932222623,5,-1.4612693786621094,-1.4568672180175781,-1.1971845626831055,-3.7323951721191406,3.2306327819824148,4,0.03927488325262618,1.222229355589439,55.31690216064453,1.4390246480361615,55.132041931152344,-2.421028623560269,54.89436721801758,0.03927488325262618
5237,2014-06-02,55.73063278198242,55.7746467590332,54.73591613769531,55.36091613769531,1095331.0,0.006678297074556028,3.5384724363515145,2.6249661448458914,64.74530823312367,57.846909252185114,-1.7580825859306728,-2.3721708318595702,-1.8065476009177388,-3.9051789694418915,7.213231455291309,1.0387306213378906,0.0065183448932515375,2.134241676330568,-0.24581055872088342,4.514293911382019,0.9442155588048422,3.3242677938562935,-2.6107074604224323,93.19729495486729,24.36271487311467,1.1900261175257256,6,-1.8309860229492188,-2.0554580688476562,-1.417252540588379,-3.952463150024414,3.5827484130859375,0,0.029695161029665185,-3.333317283385852,55.36091613769531,1.222229355589439,55.31690216064453,1.4390246480361615,55.132041931152344,0.029695161029665185
5238,2014-06-03,56.16197204589844,56.33802795410156,55.51936721801758,55.60739517211914,1218587.0,0.0077397158866545634,-1.2409636038030398,1.5000051589471621,69.27082716176864,61.77498696285117,-1.856069303206482,-2.7138625907815737,-2.2255676042301147,-4.274845422794186,7.5263326454220945,0.8186607360839844,0.34505563533579675,2.4203344345092788,-0.21354194821991257,5.05421081723847,1.1033962431446867,3.737272625873871,-2.664223766305092,90.29129072905776,21.914630229522132,1.3169381913645943,6,-1.861795425415039,-2.3591556549072266,-1.8375883102416992,-4.168134689331055,2.0686607360839844,1,0.03573667123925217,3.5384724363515145,55.73063278198242,-3.333317283385852,55.36091613769531,1.222229355589439,55.31690216064453,0.03573667123925217
5239,2014-06-04,56.68133926391602,56.83098602294922,55.42253494262695,55.87147903442383,1379899.0,0.00924766704404778,1.5396859243769734,1.4603209541955982,75.96402195266921,64.78242767932923,-1.8835101925908475,-3.0988434813610652,-2.6976642573238294,-4.729174719563531,8.092736385918254,1.4084510803222656,0.6289947286619153,2.7535219192504954,-0.15874966604611984,5.665793504547111,1.2973861266021913,4.2096577118987994,-2.7291462364013626,92.85719487991877,22.48267012061821,1.456135792648306,6,-1.6417274475097727,-2.6320438385009837,-2.2997369766235423,-4.322183609008796,1.5845069885253835,2,0.03463270239542915,-1.2409636038030398,56.16197204589844,3.5384724363515145,55.73063278198242,-3.333317283385852,55.36091613769531,0.03463270239542915
5240,2014-06-05,57.3503532409668,57.54401397705078,56.83098602294922,57.05986022949219,1948922.0,0.011803072858524999,1.1039029743647466,0.3586952425812498,92.00000717268364,69.18818061952052,-2.132300655359252,-3.590017587903205,-3.2865374269081826,-5.334925213361778,8.458230086046678,0.8626747131347585,0.9186907889976155,3.192782402038574,-0.03764791408116963,6.423212718158318,1.5775672439787058,4.807997560098443,-2.8799774742739146,93.10349043506139,16.463617877239273,1.615215158059872,6,-1.7649650573730469,-2.9445438385009766,-2.8697195053100586,-4.964790344238281,0.6602096557617259,3,0.02854945749485638,1.5396859243769734,56.68133926391602,-1.2409636038030398,56.16197204589844,3.5384724363515145,55.73063278198242,0.02854945749485638
5241,2014-06-06,58.23943710327149,58.43309783935547,57.40316772460938,57.5704231262207,2395483.0,0.015502674561899576,-1.0526251767603962,2.3030295071634237,92.3684270547048,72.9383241724675,-2.589947727796698,-4.2578522943286075,-4.088321220155116,-6.1383477834374744,9.377988932189478,1.0827445983886719,1.3909608449548188,3.8028169631958093,0.17757266566732,7.428061260724299,1.9901948144315682,5.61543911196005,-3.154333694507031,94.76193620678644,13.8690699432574,1.8126221487642442,6,-1.7605648040771555,-3.3890857696533274,-3.758803367614753,-4.700704574584968,-0.6954231262207102,4,0.008615443424525582,1.1039029743647466,57.3503532409668,1.5396859243769734,56.68133926391602,-1.2409636038030398,56.16197204589844,0.008615443424525582
5242,2014-06-09,58.01936721801758,58.55633926391602,57.88732528686523,58.18661880493164,919933.0,-0.0037787090020062752,-2.1020588651478342,-0.2499971490152672,89.07896087308556,75.99927261482009,-2.0716115502016947,-3.7597994546284426,-3.770073372858562,-5.850033896369865,9.87391694692487,0.6690139770507955,1.6848611568467788,3.283891487121579,-0.49257812211403973,7.060361096357198,1.3956566825037697,5.172126291739389,-2.264664923134916,82.8651699070488,-1.1513472904822493,1.8882348046178081,6,-1.4788742065429688,-3.1073951721191406,-3.53873348236084,-4.308979034423828,-0.6426048278808594,0,0.009861908688353571,-1.0526251767603962,58.23943710327149,1.1039029743647466,57.3503532409668,1.5396859243769734,56.68133926391602,0.009861908688353571
5243,2014-06-10,58.16020965576172,58.38908386230469,57.65845108032226,57.77288818359375,1173602.0,0.0024275073048436457,-1.3714310477180676,-2.3158014779673386,96.51811257438759,79.60219024726382,-1.9003146932429829,-3.748977842105525,-3.8198608401340124,-5.909594910516859,11.133315974222931,0.730632781982429,1.9430445013330555,3.2064241409301744,-0.836306875987745,7.249155157848094,1.1850586324712111,5.227789649389138,-1.845179967072383,87.35946576296256,-2.020725562712002,2.0213655084589615,6,-1.5140819549560547,-3.2482376098632812,-3.6795759201049805,-4.388202667236328,-1.68133544921875,1,0.019827499696648765,-2.1020588651478342,58.01936721801758,-1.0526251767603962,58.23943710327149,1.1039029743647466,57.3503532409668,0.019827499696648765
5244,2014-06-11,58.16901397705078,58.265846252441406,57.65845108032226,57.78168869018555,896758.0,0.0001513804943478192,1.0908977498801975,1.000009848917604,95.90164807880417,82.96913064331223,-1.6014280126587792,-3.577936347238918,-3.7767793051714307,-5.849875362890124,12.351348114332033,0.6073951721191477,2.084524315556692,2.9845947265624986,-1.2444639343185102,7.213653387443507,0.8700653961219942,5.099124057003003,-1.4057223733161095,77.55095723770727,-10.813831837291772,2.1145293304405035,6,-1.5228862762451172,-3.2570419311523438,-3.6971826553344727,-3.9216556549072266,-0.7922515869140625,2,0.0010593063337114295,-1.3714310477180676,58.16020965576172,-2.1020588651478342,58.01936721801758,-1.0526251767603962,58.23943710327149,0.0010593063337114295
5245,2014-06-12,56.75176239013672,58.01056289672852,56.54929733276367,58.01056289672852,1733195.0,-0.024364373573071196,1.321679338883032,-3.2499827645639616,73.91306990364191,83.30670922276323,0.04555332634685527,-1.9763752937634678,-2.3684462101118626,-4.355903218449228,13.266077874403898,1.6197166442871094,2.167606853100004,1.386005020141603,-2.7818200618776174,5.553830102160823,-0.6979075208680072,3.469917561151213,1.804576873779304,10.087734303428368,-75.29373260056187,2.0839125410096093,6,-0.10563468933105469,-1.8397903442382812,-2.27993106842041,-2.4559879302978516,0.3168983459472585,3,0.02667906331958836,1.0908977498801975,58.16901397705078,-1.3714310477180676,58.16020965576172,-2.1020588651478342,58.01936721801758,0.02667906331958836
5246,2014-06-13,57.32394409179688,57.48239517211914,56.53168869018555,56.7253532409668,957534.0,0.010082183839978942,1.0769278847956798,-0.4755247934009551,72.11396776968394,84.12544917126993,-0.24461324803598927,-2.2434402669473954,-2.9581220495058176,-4.851474937952581,12.975384280735735,0.9507064819335938,2.2337574023087896,1.6914613723754925,-2.242821055246054,5.625743799997039,-0.27567984143527724,3.6586025861862623,1.1922543334960949,39.13047574187492,-43.56632855204357,1.9671412138107724,6,-0.33450698852539773,-2.4119720458984446,-3.074384689331062,-3.028169631958015,0.5105628967285085,4,0.011977870954449799,1.321679338883032,56.75176239013672,1.0908977498801975,58.16901397705078,-1.3714310477180676,58.16020965576172,0.011977870954449799
5247,2014-06-16,57.34154891967773,57.80809783935547,56.85739517211914,57.17429733276367,1052163.0,0.00030711124574134274,-1.3736237570955083,0.2794088594607188,71.38462687223897,84.36031580576663,-0.01081636941393782,-1.9871599366367718,-2.9820257837500534,-4.800585244120555,12.757444612662262,0.9507026672363281,2.2829603473138604,1.4705099105834876,-2.255070589689886,5.196090410856861,-0.39228033955319574,3.333300160720171,1.0952691162109502,43.60193466898022,-36.91742332833171,1.8627902501366853,6,-0.3521118164062429,-2.4295768737792898,-3.349471092224114,-3.04577445983886,0.2904930114746165,0,0.0035308613245983445,1.0769278847956798,57.32394409179688,1.321679338883032,56.75176239013672,1.0908977498801975,58.16901397705078,0.0035308613245983445
5248,2014-06-17,57.2799301147461,57.79049301147461,57.007041931152344,57.22711181640625,803266.0,-0.001074592613777181,-2.178570875829941,0.31580147796739466,69.36510775283922,83.62710311689662,0.2526284116064659,-1.656909299439974,-2.89633542727767,-4.654533168217192,12.90004507639595,0.7834510803222656,2.2996752012345922,1.1844192504882898,-2.2923372849838444,4.661175785960424,-0.5539590172477773,2.922797518224357,1.080682747314448,43.147257253095994,-34.51895070300717,1.7383782677360686,6,0.2640838623046804,-2.3679580688476634,-3.479313850402839,-3.1073951721191477,0.4313392639160085,1,0.00169050966362283,-1.3736237570955083,57.34154891967773,1.0769278847956798,57.32394409179688,1.321679338883032,56.75176239013672,0.00169050966362283
5249,2014-06-18,57.17429733276367,57.40316772460938,56.44366073608398,57.3503532409668,1386488.0,-0.001844149980120835,5.812626960266273,-3.3332370359666177,66.98876010888884,80.84807566536388,0.48672532484079767,-1.228803700744706,-2.7151459552815354,-4.437096888509259,12.620707497597556,0.9595069885254048,2.38489802296791,0.8340681076049776,-2.1685484109580244,3.8366846261679797,-0.6672401516765234,2.3353763668864786,1.11315856242188,46.62936940358466,-28.695957629564887,1.5013082592814992,6,0.3257026672363281,-2.2623252868652344,-3.37368106842041,-3.0017623901367188,0.783447265625,2,-0.012163212468939144,-2.178570875829941,57.2799301147461,-1.3736237570955083,57.34154891967773,1.0769278847956798,57.32394409179688,-0.012163212468939144
5250,2014-06-19,57.29753494262695,57.4295768737793,57.06866073608398,57.359153747558594,1048528.0,0.002155472224625976,2.5652190296750583,0.3499956664933264,67.4603398429896,78.08051041961775,0.39695118448238276,-1.0882244496358382,-2.766647790647511,-4.446257649954475,12.7652366449606,0.3609161376953196,2.4110066667152807,0.7544008255004897,-1.8934470731443582,3.4022487241453376,-0.5695231238219378,2.078324774822917,0.8792932430125049,62.580693862374005,-11.758414953360997,1.323923949322424,6,0.20246505737304688,-2.3855628967285156,-3.4969186782836914,-3.125,0.35211181640625,3,0.0013827374526513836,5.812626960266273,57.17429733276367,-2.178570875829941,57.2799301147461,-1.3736237570955083,57.34154891967773,0.0013827374526513836
5251,2014-06-20,56.91901397705078,57.720069885253906,56.822181701660156,57.27112579345703,1897688.0,-0.0066062347351451,-2.2903153656900024,5.7143564662910915,60.697329916894276,74.92699586892984,0.635279223199916,-0.4849811552184562,-2.3652835388454747,-3.959200551422782,13.618231661135024,0.89788818359375,2.335802730723856,0.21742916107177734,-2.083155334074185,2.5180136562177395,-0.9328630865012002,1.3677214086447549,1.153824161615347,34.838780023429166,-35.58171704383079,1.1502922475729809,6,0.4973583221435547,-2.0070419311523438,-3.3824825286865234,-2.746479034423828,-0.11443710327148438,4,0.0026291172066601476,2.5652190296750583,57.29753494262695,5.812626960266273,57.17429733276367,-2.178570875829941,57.2799301147461,0.0026291172066601476
5252,2014-06-23,56.86619567871094,57.16549301147461,56.76056289672852,56.97183227539063,1273342.0,-0.000927955258696822,-1.555552880564386,0.30000866701336737,56.8027150721882,70.514173924241,0.5669373120258214,-0.2779415009486286,-2.2409538123535953,-3.7963485979797866,14.1595026577518,0.40493011474608664,2.0934921400154067,0.0576566696166978,-2.046976913358691,2.1622902525920864,-0.994660121870993,1.1099734611043885,1.1088918158002627,31.37249903700215,-35.02527474241338,1.0523167914876932,6,0.4885578155517578,-1.8221817016601562,-3.5981502532958984,-2.962146759033203,-0.0880279541015554,0,0.017027889737610158,-2.2903153656900024,56.91901397705078,2.5652190296750583,57.29753494262695,5.812626960266273,57.17429733276367,0.017027889737610158
5253,2014-06-24,56.06513977050781,57.08626937866211,55.98591613769531,56.77816772460938,1132478.0,-0.014086680120629524,-1.5252657013289443,6.749819442437863,44.35480770776521,64.78674721634779,1.1617220036512776,0.6485758032694875,-1.344152808209472,-2.8925951007039146,14.194124425054131,1.1003532409667969,1.7298569597724125,-0.8019378662109347,-2.7410149840273306,1.1371392516054613,-1.7714764251191326,0.1676006926972633,1.8180621184977568,4.5684318892736,-56.06655532610326,0.9695385589081994,6,0.9330997467041016,-0.7966537475585938,-2.7970943450927734,-2.161090850830078,-1.2676048278808594,1,0.02794788645954238,-1.555552880564386,56.86619567871094,-2.2903153656900024,56.91901397705078,2.5652190296750583,57.29753494262695,0.02794788645954238
5254,2014-06-25,56.8045768737793,56.875,55.64260482788086,55.81866073608398,1313330.0,0.013188892532832952,1.187497884038541,-1.3827173703695739,45.06367075313247,61.581258421846734,0.23287490273173717,0.04307387353918557,-2.0082109459174546,-3.5166832810230346,14.517852294590458,1.2323951721191406,1.406880873906914,-0.14612751007079794,-1.9061385217617115,1.6138835016201156,-1.0261330159162512,0.7338779957746553,0.9268421551214487,55.93220650207953,-0.5711242866246025,0.8800055058454564,6,-0.07922554016113281,-1.5360908508300781,-3.536531448364258,-2.9005279541015625,-3.1866188049316406,2,0.015961610045921004,-1.5252657013289443,56.06513977050781,-1.555552880564386,56.86619567871094,-2.2903153656900024,56.91901397705078,0.015961610045921004
5255,2014-06-26,57.27112579345703,57.37676239013672,55.95950698852539,56.84859085083008,1806808.0,0.008213227619218388,3.4721906240783875,0.42857087582993825,40.51721110661979,58.07050768150628,-0.17014759456150585,-0.2841303557537387,-2.408864896225168,-3.830546981051029,14.639889777989811,1.4172554016113281,1.024124868987819,0.22271022796631001,-1.363824877281914,1.809245333214534,-0.5705573246577984,1.0159777805904184,0.25141181534172574,78.38981261304272,25.621917170547626,0.7932675526241104,6,-0.5457744598388672,-1.8617935180664062,-4.003080368041992,-3.367076873779297,-2.676055908203125,3,0.011988917546476463,1.187497884038541,56.8045768737793,-1.5252657013289443,56.06513977050781,-1.555552880564386,56.86619567871094,0.011988917546476463
5256,2014-06-27,57.53520965576172,57.87852096557617,56.83098602294922,57.15668869018555,923909.0,0.004611117009591936,-1.0341939856808982,0.8958335214192209,45.299111742905446,55.17211711158033,-0.44825019685996637,-0.3973414935214379,-2.6344103867422533,-3.9509476995273616,14.801319143951119,1.0475349426269531,0.6851648308867553,0.3780794143676758,-1.00673532477186,1.7628941535072116,-0.31432795520209567,1.0704867839374472,-1.8926048278808594,84.6456088389646,34.210713252454184,0.6924073695697696,6,-0.7746467590332031,-1.6329212188720703,-4.26716423034668,-3.6311607360839844,-3.4947166442871094,4,0.0019889925483225213,3.4721906240783875,57.27112579345703,1.187497884038541,56.8045768737793,-1.5252657013289443,56.06513977050781,0.0019889925483225213
5257,2014-06-30,57.38556289672852,57.62323760986328,57.04225540161133,57.51760482788086,1091355.0,-0.0026009596545931712,2.3846170940930707,-0.3488365061928521,42.491467955378276,52.18615713408467,-0.32598420164763553,-0.12369649881143374,-2.462210153855615,-3.660683754109293,15.337564329126874,0.5809822082519531,0.5571138768431894,0.14568614959717507,-1.0673551032559416,1.3587274024502918,-0.4608344768293833,0.7522067760237334,-1.6982397460937548,77.9527478451956,30.858885758262083,0.6065206264265596,6,-0.6250000000000071,-1.2940120697021555,-4.091109275817878,-3.4815139770507884,-3.882041931152351,0,-0.010124254143760392,-1.0341939856808982,57.53520965576172,3.4721906240783875,57.27112579345703,1.187497884038541,56.8045768737793,-0.010124254143760392
5258,2014-07-01,58.16901397705078,58.40668869018555,57.552818298339844,57.73767471313477,910618.0,0.013652407343849982,-1.1318723183374526,-3.266684000693483,50.0,50.29851712198591,-1.0840559666804594,-0.7895564442080669,-3.22886326384625,-4.311589960044117,15.707624787145724,1.0211257934570241,0.42703561755386943,0.8287851333618192,-0.34006357745970206,1.9976338441833406,0.2443607779510586,1.41320948877258,-2.4378668701171833,91.40132047453173,46.17063302297629,0.5844243554107592,7,-1.1443672180175781,-1.6285209655761719,-4.65669059753418,-4.264965057373047,-4.683097839355469,1,-0.023910431986867153,2.3846170940930707,57.38556289672852,-1.0341939856808982,57.53520965576172,3.4721906240783875,57.27112579345703,-0.023910431986867153
5259,2014-07-02,58.64436721801758,59.41020965576172,58.13380432128906,58.16020965576172,1547459.0,0.008171932244791735,-3.7541186249227425,1.1224518673777302,68.95944775762366,50.46508466805636,-1.4851271314152328,-1.1703062778124789,-3.6889269791430266,-4.656894647335598,16.00090235445954,1.2764053344726562,0.31315136605297056,1.2059869766235352,-0.05587899343675673,2.467852946683827,0.5750539915933857,1.8369199616536847,-2.8061984477539,77.80618872162913,26.968126400418193,0.6309329850301466,7,-1.117959976196289,-1.6769390106201172,-5.046216011047363,-4.740318298339844,-4.137325286865234,2,-0.0655959379882054,-1.1318723183374526,58.16901397705078,2.3846170940930707,57.38556289672852,-1.0341939856808982,57.53520965576172,-0.0655959379882054
5260,2014-07-03,58.98767471313477,59.04929733276367,58.53873062133789,58.64436721801758,585154.0,0.005854057455184192,1.188677394034537,0.7090821705182192,67.46765693724763,51.21734322587341,-1.7472139964174218,-1.4594891559726406,-4.015478286843219,-4.866696413931557,15.820348446103788,0.5105667114257812,0.22972990368504753,1.4674283981323342,0.02944913412967054,2.905407662134998,0.7484387661310024,2.186418030133666,-2.9351834897412132,83.61774693549178,30.005834422243126,0.7189896320013315,7,-1.4612674713134837,-1.914611816406257,-5.367516517639167,-5.083625793457038,-4.551055908203132,3,-0.09103116321165039,-3.7541186249227425,58.64436721801758,-1.1318723183374526,58.16901397705078,2.3846170940930707,57.38556289672852,-0.09103116321165039
5261,2014-07-07,58.74119567871094,59.00528335571289,58.51232528686523,58.79401397705078,853818.0,-0.004178483651415266,1.0740538631913759,-0.15385128227920922,64.02116766062049,52.019393513477,-1.3578708701279538,-1.2369092248031848,-3.7621401252430786,-4.497612363599558,15.070854696347046,0.49295806884766336,0.1673628890983636,1.1958614349365249,-0.310816304713164,2.7025391745862137,0.4425225651116804,1.9492003047613693,-2.4872413493752887,71.7471747658056,16.17222360384909,0.753338869824844,7,-1.2147884368896484,-1.6681327819824219,-4.995597839355469,-4.837146759033203,-4.463027954101555,0,-0.07058293154491702,1.188677394034537,58.98767471313477,-3.7541186249227425,58.64436721801758,-1.1318723183374526,58.16901397705078,-0.07058293154491702
5262,2014-07-08,58.59154891967773,58.77640914916992,57.81690216064453,58.44190216064453,1647086.0,-0.0025475606566082165,2.6949077848533594,-2.8332370359669317,62.911616861448714,54.08126119721961,-1.0479478505096225,-1.0985198360368216,-3.54735316809586,-4.235808892501133,13.911902927451948,0.9595069885253906,0.08828150701081228,1.0176055908203026,-0.5475651848232062,2.5827763664638113,0.2350202029985482,1.800190978642057,-2.1482192707565133,55.92416574930543,-1.1722922931269437,0.7825853878217527,7,-1.0651416778564382,-1.5184860229492116,-4.6897010803222585,-4.687499999999993,-3.8116188049316264,1,-0.07767427200878563,1.0740538631913759,58.74119567871094,1.188677394034537,58.98767471313477,-3.7541186249227425,58.64436721801758,-0.07767427200878563
5263,2014-07-09,59.31338119506836,59.33098602294922,58.52112579345703,58.63556289672852,1278227.0,0.01231973362541039,1.2716086370348179,4.529455249942812,68.77898487629096,56.71629609979277,-1.4087017428608846,-1.8229957055621782,-4.185233383724025,-4.861091211791987,13.09614163355107,0.8098602294921875,0.1058615145037507,1.681779289245604,-0.05038112327266475,3.413939701763873,0.8156990829864696,2.5478594955047384,-2.692038745736717,93.92280140587441,34.035762537127184,0.8660802062591347,7,-1.6285228729248047,-1.8970088958740234,-5.525970458984375,-5.409332275390625,-4.366199493408203,2,-0.09795193112301026,2.6949077848533594,58.59154891967773,1.0740538631913759,58.74119567871094,1.188677394034537,58.98767471313477,-0.09795193112301026
5264,2014-07-10,58.23063278198242,59.41020965576172,58.0545768737793,58.37147903442383,1921771.0,-0.018254707306687212,-4.4999922616191785,-0.20779352340646076,57.01057579318447,58.548892176077736,-0.11442750155685388,-0.7751358930015328,-3.024559209036667,-3.701586010744961,12.04847417644572,1.3556327819824219,0.13983845422966823,0.5959499359130831,-1.1404492397701347,2.332349111596301,-0.2722496519285258,1.464149523754692,-1.4419583002649716,25.966778076786788,-32.192395740801096,0.8681995878416071,7,-0.11003494262695312,-0.8142604827880859,-4.179136276245117,-4.3265838623046875,-3.5123214721679688,3,-0.08148145430690235,1.2716086370348179,59.31338119506836,2.6949077848533594,58.59154891967773,1.0740538631913759,58.74119567871094,-0.08148145430690235
5265,2014-07-11,58.265846252441406,58.32746505737305,57.83450698852539,58.14260482788086,1430565.0,0.0006047241593754027,3.0,-0.8750067710308217,60.66946137750715,60.256708802144594,0.007039013279914741,-0.7284500299158694,-3.007925746246187,-3.661026492713347,12.01520130573073,0.49295806884765625,0.3309619412178151,0.5554592132568388,-1.1506188487057472,2.2615372752194247,-0.2975798177244542,1.4084982442381317,-1.3198796602813019,28.176864363765215,-31.571787943882885,0.8530390309812925,7,-0.03961372375488281,-0.7394390106201172,-3.7213926315307617,-4.216550827026367,-3.31866455078125,4,-0.06451127998731443,-4.4999922616191785,58.23063278198242,1.2716086370348179,59.31338119506836,2.6949077848533594,58.59154891967773,-0.06451127998731443
5266,2014-07-14,58.01056289672852,58.79401397705078,57.66725540161133,58.79401397705078,1769774.0,-0.004381354981215724,1.8763980387287769,-6.357043365214912,58.78378734490928,62.06696651209248,0.3764276589355191,-0.4417375526064049,-2.6606928702016077,-3.347130393740585,12.138559010452704,1.1267585754394531,0.4738469643229166,0.2658449172973718,-1.4351165014844156,1.9668063360791592,-0.5846357920935219,1.1163256266882655,-0.9167417207523201,19.69687352950873,-41.838399555224335,0.8504807093908943,7,0.4709510803222585,-0.48415565490723367,-3.0149641036987376,-3.6047534942627024,-2.6496467590332102,0,-0.06160850564679543,3.0,58.265846252441406,-4.4999922616191785,58.23063278198242,1.2716086370348179,59.31338119506836,-0.06160850564679543
5267,2014-07-15,57.54401397705078,58.21302795410156,57.41197204589844,57.89612579345703,1931882.0,-0.00804248220291015,-1.6000049525790556,0.44943688923297564,61.96581354864992,63.396501350831365,0.9698015375792721,0.042959833996064845,-2.1054361364640073,-2.8402505293657114,11.912210146447459,0.801055908203125,0.6089985172273202,-0.21082725524902202,-1.904078161811583,1.482423651313539,-1.057452708530299,0.6357981980322549,-0.3112094922874462,6.607919423625402,-59.566614409950006,0.8466254532812791,7,0.8670768737792969,-0.017606735229492188,-1.8794021606445312,-2.693662643432617,-1.452465057373054,1,-0.056753883275224015,1.8763980387287769,58.01056289672852,3.0,58.265846252441406,-4.4999922616191785,58.23063278198242,-0.056753883275224015
5268,2014-07-16,57.37676239013672,58.06338119506836,57.29753494262695,57.70246505737305,1898483.0,-0.002906498441015315,-2.163624043681403,0.9249978332466632,55.10206164176209,61.8567917824023,1.1318835347119673,0.22961003533502833,-1.8453344932235751,-2.6436322566209327,11.62722702633806,0.7658462524414062,0.6988577468606252,-0.38292045593262003,-2.0709995711631635,1.3051586592979234,-1.2269600135478953,0.46111910168265524,2.033447265625,3.7501015663792714,-61.08780958450372,0.8440395576152717,7,0.9771099090576172,0.1496448516845703,-1.6505298614501953,-2.4647903442382812,-2.174297332763672,2,-0.045259303021200514,-1.6000049525790556,57.54401397705078,1.8763980387287769,58.01056289672852,3.0,58.265846252441406,-0.045259303021200514
5269,2014-07-17,56.47887420654297,57.80809783935547,56.37323760986328,57.095069885253906,1908707.0,-0.015648986561641598,-2.4680705895369637,1.8918963235380237,43.44025146902943,59.18708006371139,1.8889346262905633,1.1306990966453156,-0.8534667016225868,-1.7232682409414153,11.640706624907695,1.4348602294921875,0.8027820013497831,-1.246037483215332,-3.0117499010731095,0.5196749346424454,-2.128893692144217,-0.36318127428644686,2.8890819549560547,4.36374867631486,-56.332625651548824,0.8828562089288887,7,1.4128494262695312,1.0475330352783203,-0.699824333190918,-1.5669021606445312,-1.698944091796868,3,-0.027119742140776726,-2.163624043681403,57.37676239013672,-1.6000049525790556,57.54401397705078,1.8763980387287769,58.01056289672852,-0.027119742140776726
5270,2014-07-18,57.37676239013672,57.48239517211914,56.40845108032226,56.70774459838867,1134296.0,0.015897770559486935,1.4399963598701848,-1.0857229527276329,48.812691305456426,57.49724935758204,0.8252966354295737,0.2519693679289219,-1.6384771525691377,-2.5891550900710243,11.63146104673427,1.073944091796882,0.8247978756551007,-0.35211067199706747,-2.114137604622222,1.409916260628087,-1.2331241383096483,0.5289027943155133,1.8714050292968736,41.45466693560587,-15.542577306033166,0.8810134663125778,7,0.5149612426757812,0.1496448516845703,-1.597712516784668,-2.4647903442382812,-2.4383811950683594,4,-0.04633323613218132,-2.4680705895369637,56.47887420654297,-2.163624043681403,57.37676239013672,-1.6000049525790556,57.54401397705078,-0.04633323613218132
5271,2014-07-21,57.06866073608398,57.77288818359375,56.9542236328125,57.21831130981445,791110.0,-0.005369798525015845,-3.3255532712540816,-0.22368698646931423,47.68040949257936,55.80489298326323,0.9735818362818804,0.6027608765355907,-1.215628968430444,-2.2485509996193187,11.400304630549613,0.81866455078125,0.6810252547339744,-0.6676946640014734,-2.4164625730590217,1.081073245056075,-1.5420786185302475,0.20668929052730078,2.064509490966806,37.7990420701234,-15.863912904700861,0.8743839545287725,7,0.8230628967285227,0.4577465057373118,-1.2896108627319265,-2.1566886901855398,-2.649646759033196,0,-0.03717415140044511,1.4399963598701848,57.37676239013672,-2.4680705895369637,56.47887420654297,-2.163624043681403,57.37676239013672,-0.03717415140044511
5272,2014-07-22,57.83450698852539,58.0457763671875,57.45598602294922,57.52640914916992,1359338.0,0.01341973409859909,-1.6274556454353886,-2.0587815447360733,47.54522311038253,53.44558612038452,0.09952186208901281,-0.09151438197987716,-1.8355987978709578,-2.984420422900371,11.324515463671522,0.9771156311035227,0.5323167238204292,0.04973602294921875,-1.6505409298957545,1.750012975794192,-0.8004024534732679,0.8998744993717054,1.18826593383789,86.45829806730902,36.01705619470544,0.8501384764224866,7,0.057216644287109375,-0.30809974670410156,-1.8838024139404297,-2.922534942626953,-3.2834510803222585,1,-0.04277015539046347,-3.3255532712540816,57.06866073608398,1.4399963598701848,57.37676239013672,-2.4680705895369637,56.47887420654297,-0.04277015539046347
5273,2014-07-23,57.632041931152344,58.09859085083008,57.43838119506836,58.06338119506836,856090.0,-0.003500765683248863,1.631582948765709,-1.4000074288685833,42.26110245644205,51.80675574963536,0.042921342172675736,0.24702291706876878,-1.5430753780579423,-2.7536948877331184,12.10045861669784,0.6602096557617188,0.4017574945317506,-0.23107414245605185,-1.730225393182664,1.2680771082705604,-0.980649767819358,0.5185014829072543,1.2847495787109366,72.9592231550042,24.90627819966268,0.7495756253633044,7,-0.0484161376953125,-0.10563468933105469,-1.6813373565673828,-2.7200698852539062,-3.0985908508300852,2,-0.026729800990131558,-1.6274556454353886,57.83450698852539,-3.3255532712540816,57.06866073608398,1.4399963598701848,57.37676239013672,-0.026729800990131558
5274,2014-07-24,57.71126937866211,58.0457763671875,57.5792236328125,57.92253494262695,1055571.0,0.0013747117897437988,1.038467948931631,0.48978978182236255,39.83174155152231,49.491453546748154,-0.13156034027109342,0.25213239253835695,-1.5218048862735785,-2.7947780765177725,12.63016352628796,0.466552734375,0.27921173978611336,-0.1971813201904311,-1.6141355304157585,1.2197728900348963,-0.9056584253030948,0.5112957849222326,1.1037799752011708,77.08346499345471,32.14417046608136,0.7084771051126653,7,-0.12764358520507812,-0.1848621368408203,-1.4832763671875,-2.799297332763672,-2.966552734375,3,-0.043471653774031505,1.631582948765709,57.632041931152344,-1.6274556454353886,57.83450698852539,-3.3255532712540816,57.06866073608398,-0.043471653774031505
5275,2014-07-25,57.95774459838867,58.23063278198242,57.41197204589844,57.41197204589844,1085562.0,0.0042708334503849255,-2.0000069895366637,-2.583348380340183,43.758771063467734,47.82200729325466,-0.47643845406852847,0.06296253008363806,-1.648940572158864,-3.018436373125539,13.378954244088973,0.8186607360839844,0.04243510151916041,0.014962959289547939,-1.369882154241573,1.3998080728206688,-0.677459597476016,0.7073855160551119,0.7596322857146092,78.62063400507468,35.54093524730326,0.6924225567655605,7,-0.6558094024658203,-0.4313373565673828,-1.7517585754394531,-3.0457725524902344,-2.7728843688964844,4,-0.05482985070697388,1.038467948931631,57.71126937866211,1.631582948765709,57.632041931152344,-1.6274556454353886,57.83450698852539,-0.05482985070697388
5276,2014-07-28,57.6496467590332,57.89612579345703,57.007041931152344,57.88732528686523,1000475.0,-0.005315904569620389,5.965570830842798,-0.4354900713631563,42.68126260476562,45.67927941060084,-0.25135295405357994,0.40061292509691526,-1.1860146130397737,-2.681069888850068,13.511700128077553,0.9507026672363281,-0.060000047772653886,-0.2988567352294922,-1.6775433176058456,1.0798298471468613,-0.9882000264176654,0.390486555958681,0.9739645541004762,52.51794972518137,10.605988966613154,0.6893432911881755,7,-0.34771156311035156,-0.12323951721191406,-1.4436607360839844,-2.7376747131347656,-2.3943634033203125,0,-0.04703004643371922,-2.0000069895366637,57.95774459838867,1.038467948931631,57.71126937866211,1.631582948765709,57.632041931152344,-0.04703004643371922
5277,2014-07-29,56.8045768737793,58.06338119506836,56.7957763671875,57.56161880493164,1138613.0,-0.014658717490259265,-2.2727460752063346,3.185150707797097,30.872491809991843,42.987104984848585,0.5339475779288065,1.2647705224597559,-0.21147395505943223,-1.8169704795083987,13.58257480656168,1.2676048278808594,-0.22178187736501798,-1.114877319335939,-2.5660821217254366,0.33632748305355875,-1.8404797205306878,-0.3892749181411901,1.7290194912235677,0.6133370908095146,-33.28537117003704,0.7256024011947497,7,0.4973583221435547,0.7218303680419922,-0.6404047012329102,-1.8926048278808594,-1.3028144836425781,1,-0.04199596279062645,5.965570830842798,57.6496467590332,-2.0000069895366637,57.95774459838867,1.038467948931631,57.71126937866211,-0.04199596279062645
5278,2014-07-30,56.77816772460938,56.98943710327149,56.109153747558594,56.9454231262207,2586672.0,-0.00046491234726731,5.896519777050224,0.22093281062613068,36.8000110937387,42.24930049870517,0.5213411818988192,1.2454955713849571,-0.060326098515901094,-1.7639021467836145,13.228243443680054,0.8802833557128977,-0.36490283213767327,-1.0717441558837848,-2.6036511271084777,0.4601628153409081,-1.8376976414961348,-0.3057906702714348,1.6690142901878957,31.535262248419325,-3.227703550598317,0.7659534856123469,7,0.3917255401611257,0.748239517211907,-0.5787839889526438,-1.8661956787109446,-1.153167724609382,2,-0.03922479195187123,-2.2727460752063346,56.8045768737793,5.965570830842798,57.6496467590332,-2.0000069895366637,57.95774459838867,-0.03922479195187123
5279,2014-07-31,54.79753494262695,55.845069885253906,54.14612579345703,55.81866073608398,2866582.0,-0.034883703743119554,2.163933960387599,6.105188733037052,26.713945810827127,39.79388433263526,2.501448815296186,3.08112768848288,2.041061593176458,0.22862929645956598,12.669412811756754,2.632041931152351,-0.5548048828679413,-2.8600353240966783,-4.864921453429602,-0.8551491947637544,-3.8624783887631438,-1.8575922594302128,3.509365376136003,15.948293172221916,-18.83614104580152,1.0024430646664633,7,1.3908443450927734,1.9806327819824219,1.3358278274536133,0.11443710327148438,0.24647903442382812,3,-0.004819265366246661,5.896519777050224,56.77816772460938,-2.2727460752063346,56.8045768737793,5.965570830842798,57.6496467590332,-0.004819265366246661
5280,2014-08-01,53.617958068847656,54.7799301147461,53.2042236328125,54.55986022949219,2199750.0,-0.021526093737871843,1.2802585745278565,0.9224154033517447,23.76446378341089,37.13655703161653,3.4551092953560385,4.045191487428795,3.2992437843941573,1.4191292487293055,12.28524815905329,1.5933113098144531,-0.7204882439016913,-3.7711263656616225,-6.3747896104777055,-1.1674631208455395,-5.072957988069668,-2.4692947432535775,4.356080287890826,8.514530157426721,-27.014359247188402,1.3018316224080426,8,2.0994701385498047,2.689258575439453,2.378960609436035,1.2940139770507812,0.801055908203125,4,0.021014574519840012,2.163933960387599,54.79753494262695,5.896519777050224,56.77816772460938,-2.2727460752063346,56.8045768737793,0.021014574519840012
5281,2014-08-04,54.595069885253906,54.71831130981445,53.70598602294922,53.92605590820313,1390918.0,0.018223592460414162,1.211532051068369,-0.7102796925245152,33.39940232969448,35.564799167095636,2.335859622102028,2.889692017781357,2.3972525950867833,0.4555004719263849,11.913819577235676,1.1003532409667969,-0.7203446039658417,-2.5867082595825224,-5.389689395104064,0.21627287593901912,-3.9881988273432896,-1.1852176918217552,2.9019869990919744,28.62319722342379,-10.127612420042947,1.4014905677607699,8,1.1223583221435547,1.7121467590332031,1.4722719192504883,0.31690216064453125,-0.5985908508300781,0,0.010802996414839061,1.2802585745278565,53.617958068847656,2.163933960387599,54.79753494262695,5.896519777050224,56.77816772460938,0.010802996414839061
5282,2014-08-05,54.04049301147461,54.76232528686523,53.970069885253906,54.1549301147461,1798515.0,-0.010158002818659084,-5.206870787943938,-0.17105338183809932,32.00379108847288,34.42509790398795,2.565442396447409,3.2525957116114057,2.9905546351956787,1.0300302194626525,12.351759479543565,0.792255401611321,-0.848770537155481,-2.9137323379516573,-5.962941159456534,0.1354764835532194,-4.438336748704096,-1.389127927199219,3.027280547717936,22.093057239403308,-20.214102578886326,1.5246044107524377,8,1.6769351959228516,2.2667236328125,2.2909326553344727,0.8714790344238281,-0.1760559082031179,1,0.022479260949383573,1.211532051068369,54.595069885253906,1.2802585745278565,53.617958068847656,2.163933960387599,54.79753494262695,0.022479260949383573
5283,2014-08-06,53.50352096557617,54.03168869018555,53.48591613769531,53.66197204589844,1567907.0,-0.009936475705068393,-4.636377962061969,1.3846128204272616,33.30038962924205,33.699392134845695,2.7437293208354205,3.5120553596347293,3.5554186479355963,1.5779913378301842,12.465947247602823,0.5545768737792969,-0.9725048262074409,-3.1602113723754854,-6.3660604420346445,0.04563769728367362,-4.7631359072050685,-1.5572868375459024,3.177897600978369,11.333387261260585,-34.295598327446285,1.6029245348295804,8,2.213907241821289,2.8036956787109375,2.9225358963012695,1.4084510803222656,-0.5105628967285156,2,0.0373478490480319,-5.206870787943938,54.04049301147461,1.211532051068369,54.595069885253906,1.2802585745278565,53.617958068847656,0.0373478490480319
5284,2014-08-07,53.48591613769531,54.3045768737793,53.2746467590332,53.94366073608398,1782838.0,-0.00032904054841897956,-1.339996793218958,2.8888701639501684,25.76753260576207,31.700365639545073,2.3456014863582766,3.3265249199193576,3.5936238063053167,1.603361640516816,12.992652620484638,1.0299301147460938,-1.1729917865529274,-2.940580368041992,-6.353734372376387,0.47257363629240245,-4.647157370209186,-1.2340033658747984,2.8477829354850215,17.87721940047733,-27.11158049399191,1.7065770021671973,8,2.147886276245117,2.821300506591797,3.2966537475585938,1.426055908203125,-1.8221855163574219,3,0.03999340418509023,-4.636377962061969,53.50352096557617,-5.206870787943938,54.04049301147461,1.211532051068369,54.595069885253906,0.03999340418509023
5285,2014-08-08,54.507041931152344,54.57746505737305,53.5299301147461,53.57394409179688,1389669.0,0.01909148925912052,-1.0517255549495443,-2.0384682695112457,35.347428332528224,30.88549516485203,0.8755962452963786,2.1179487476663184,2.5994291389680697,0.5846329317873469,13.664306257436651,1.0915489196777344,-1.314269652297689,-1.7315143585205064,-5.132144767541497,1.6691160505004845,-3.431829563031002,-0.031199154010010943,1.513709597991209,82.84015323627042,35.415865658632924,1.7003152045104943,8,1.126760482788086,1.8001747131347656,2.7398757934570312,0.8318653106689453,-3.1426048278808523,4,0.00985142518973392,-1.339996793218958,53.48591613769531,-4.636377962061969,53.50352096557617,-5.206870787943938,54.04049301147461,0.00985142518973392
5286,2014-08-11,54.43661880493164,54.78873062133789,54.39260482788086,54.54225540161133,929930.0,-0.0012920005145327096,-3.0908446265364007,-0.11321063260917644,28.88400540502097,30.66455223096638,0.49430246002845024,2.0099433625777294,2.6951014107901443,0.6678907360362842,13.867943919904835,0.39612579345703125,-1.468282715972883,-1.6232402801513643,-5.007372962756257,1.7608924024535284,-3.3153066214538143,0.06882606115108558,1.3024799345788054,76.74423292047527,32.842343776210676,1.6920663413024464,8,0.6602115631103516,1.8705978393554688,2.8631162643432617,0.9022884368896484,-3.5651397705078125,0,-0.0003234004658508871,-1.0517255549495443,54.507041931152344,-1.339996793218958,53.48591613769531,-4.636377962061969,53.50352096557617,-0.0003234004658508871
5287,2014-08-12,54.27816772460938,54.71831130981445,54.03168869018555,54.3045768737793,712954.0,-0.0029107443445386405,-1.6440737721173126,0.24999999999993275,29.042883049868166,29.80264911498076,0.28686144735365104,2.014463058000011,2.8655621079949967,0.8240487560171914,14.472438346703004,0.6866226196289062,-1.7012938190039506,-1.618399047851554,-5.0161414047210755,1.7793433090179676,-3.317270226286311,0.08047213058320324,1.2074435042312714,66.2790873451787,24.976543074064168,1.6988711784347599,8,0.24647903442382102,2.0290489196777273,3.0215673446655202,1.060739517211907,-2.9225349426269602,1,-0.005189723640170674,-3.0908446265364007,54.43661880493164,-1.0517255549495443,54.507041931152344,-1.339996793218958,53.48591613769531,-0.005189723640170674
5288,2014-08-13,54.7799301147461,54.88556289672852,54.12852096557617,54.64788818359375,1029102.0,0.009244276495892434,3.410284901551039,-4.999855553952214,32.60186100471073,30.45686191430116,-0.5902283049407728,1.3788729490393408,2.3679819886798157,0.33244553889731066,15.161046956120682,0.7570419311523509,-1.9179106618607094,-0.9867950439453068,-4.344608361311884,2.371018273421271,-2.6657017026285956,0.692111614737982,0.47754235449173876,93.44268894509015,54.32536862700108,1.6789066586832904,8,-0.735036849975593,1.5272865295410085,2.5198049545288015,0.5589771270751882,-3.8996467590332102,2,-0.016712197506585924,-1.6440737721173126,54.27816772460938,-3.0908446265364007,54.43661880493164,-1.0517255549495443,54.507041931152344,-0.016712197506585924
5289,2014-08-14,54.947181701660156,55.0,54.38380432128906,54.64788818359375,790997.0,0.003053154441119643,2.0434667922750824,2.2666551106487485,31.962018806834294,31.367701361348203,-0.8202815210028618,1.149945485144002,2.1901990606083928,0.19062495700585202,16.63450868043409,0.6161956787109375,-1.9925007141992381,-0.7429588317871065,-4.102251204577982,2.616333541003769,-2.4226050181825443,0.9366873546083312,0.10496588393515083,96.40708929081141,59.71367428848733,1.6796461863954384,8,-0.8098583221435547,1.3600349426269531,2.603433609008789,0.3917255401611328,-4.903167724609375,3,-0.035565493484690514,3.410284901551039,54.7799301147461,-1.6440737721173126,54.27816772460938,-3.0908446265364007,54.43661880493164,-0.035565493484690514
5290,2014-08-15,54.71831130981445,55.43133926391602,54.28697204589844,55.23767471313477,967304.0,-0.0041652799062265045,1.5242675148516278,-1.7352978663743897,32.268372376363715,31.242031366533674,-0.46814169310881226,1.232637574717458,2.3840938641000164,0.4558008854929625,17.979244299680218,1.1443672180175852,-2.155621347849319,-0.8389066696166978,-4.126824121618746,2.4490107823853506,-2.482865395617722,0.8050520563843264,-1.5140876770019531,49.056716906053005,13.77159582400759,1.6439587260010236,8,-0.36531829833984375,1.2808074951171875,3.050173759460449,0.6205959320068359,-5.140846252441406,4,-0.05582373825795828,2.0434667922750824,54.947181701660156,3.410284901551039,54.7799301147461,-1.6440737721173126,54.27816772460938,-0.05582373825795828
5291,2014-08-18,54.947181701660156,55.28168869018555,54.77112579345703,55.1496467590332,954013.0,0.004182702030949725,1.1886789367390824,0.38983312277814786,37.85958957905196,31.892675643264685,-0.7172376231549364,0.8818974991741086,2.0935240415809915,0.2625460493732703,19.281926255337872,0.5633773803710938,-2.0502614912035213,-0.5039623260498018,-3.7227249831159526,2.714800331016349,-2.113343654582877,1.1054190024832735,-1.698415756225586,65.40868332833631,24.67461217467678,1.6093813285330771,8,-0.5941886901855469,1.0519371032714844,2.92913818359375,0.3917255401611328,-4.920772552490234,0,-0.0652034278635335,1.5242675148516278,54.71831130981445,2.0434667922750824,54.947181701660156,3.410284901551039,54.7799301147461,-0.0652034278635335
5292,2014-08-19,55.36091613769531,55.42253494262695,54.82394409179688,55.17605590820313,839731.0,0.0075296752849227655,2.8857192382932952,-0.9130475741874354,41.18291737111748,32.76851205902862,-1.0325571505904065,0.28811811686947664,1.6287202921610913,-0.10704260757108841,20.305316626254182,0.598590850830071,-1.779398281441452,0.03345165252685689,-2.9834776485400525,3.0503809535937663,-1.4750129980065978,1.5419163030603116,-2.0684987258911107,94.59455502655676,50.52004197924952,1.5084646505334556,8,-1.0079231262207031,0.35651206970214844,2.6430444717407227,-0.022008895874023438,-5.783451080322266,1,-0.08109398139483859,1.1886789367390824,54.947181701660156,1.5242675148516278,54.71831130981445,2.0434667922750824,54.947181701660156,-0.08109398139483859
5293,2014-08-20,56.09154891967773,56.33802795410156,54.98239517211914,55.28168869018555,1075451.0,0.013197628091362601,1.0810772825494985,4.380932728023242,59.53308355281867,36.52023994203491,-1.5170002561846658,-0.5943126821759748,0.8499148075478686,-0.7941739626448125,20.919328259733703,1.3556327819824219,-1.640457033416709,0.8411090850829979,-2.0017189478845125,3.6839371180505083,-0.5803049314007609,2.2625231015667566,-2.756353070831288,87.98282224106856,38.683692704177986,1.4214140164837565,8,-1.1575698852538991,-0.37412071228026633,1.8772001266479563,-0.7526416778564382,-6.51408386230468,2,-0.08443190157713543,2.8857192382932952,55.36091613769531,1.1886789367390824,54.947181701660156,1.5242675148516278,54.71831130981445,-0.08443190157713543
5294,2014-08-21,55.20246505737305,56.25,55.18486022949219,56.24119567871094,1051709.0,-0.01585058497097014,1.016662272988267,-1.2826048045219143,62.19513555696357,39.50331852252773,-0.4009853449268235,0.10243267599943096,1.6792176852750629,0.11330236764480617,21.566521844852275,1.0651397705078125,-1.4472341311282193,0.07746543884277202,-2.518882315703067,2.673813193388611,-1.2207084384301439,1.375639316115688,-1.7471559243164023,44.63520510645896,-9.41712801178759,1.2981738772729177,8,-0.017606735229492188,0.5149631500244141,2.7376747131347656,0.1364421844482422,-7.394367218017578,3,-0.0782968966543075,1.0810772825494985,56.09154891967773,2.8857192382932952,55.36091613769531,1.1886789367390824,54.947181701660156,-0.0782968966543075
5295,2014-08-22,54.7799301147461,55.04401397705078,54.48063278198242,55.01760482788086,1064432.0,-0.007654276710067132,2.878793449856207,0.2288126567681544,51.555566398225075,42.02238085510596,0.07188952519029357,0.2895313603119618,2.081518440810889,0.5294705342782109,22.310229127288757,0.721832275390625,-1.2318592903738903,-0.1861787796020451,-2.415625559880631,2.043268000676541,-1.3009021697413417,0.9285446105372515,-1.2093122288476579,16.11382097123707,-39.45505098019461,1.114723390139293,8,0.40492820739745383,0.9374980926513601,2.9291353225707937,0.5589771270751882,-8.46831130981446,4,-0.08645348995106639,1.016662272988267,55.20246505737305,1.0810772825494985,56.09154891967773,2.8857192382932952,55.36091613769531,-0.08645348995106639
5296,2014-08-25,54.93838119506836,55.42253494262695,54.80633926391602,55.21126937866211,713522.0,0.0028925024181365444,-1.2950754454264217,1.1481582537517396,58.095254472791865,45.250422124319705,-0.008830144922185923,-0.08691159692489236,1.8858112551370425,0.35805997051043903,23.45127411522889,0.6426048278808523,-0.9359564975004062,0.10783557891845419,-1.7298633140132438,1.9455344718501522,-0.8110138675473948,1.0266850253843032,-1.2570669064417928,24.644643205553447,-33.70632477954149,0.9188494464658485,8,0.2948932647705078,0.7790470123291016,2.770684242248535,0.4005260467529297,-7.984157562255859,0,-0.09758052605628187,2.878793449856207,54.7799301147461,1.016662272988267,55.20246505737305,1.0810772825494985,56.09154891967773,-0.09758052605628187
5297,2014-08-26,54.41901397705078,55.1496467590332,54.38380432128906,55.11443710327149,844389.0,-0.009453631627285741,1.0,2.548381234623153,58.280262908206446,48.10357789137478,0.5952098509734682,0.2577886378862999,2.3605515921152573,0.8669382645505763,25.004862470953764,0.7658424377441406,-0.7973728777108988,-0.2922534942626953,-1.8836391974396491,1.2991322089142585,-1.0879463458511722,0.5034393573257816,-0.6314311418052156,1.8017209069898183,-59.91498248333999,0.7956928515884752,8,0.8934860229492188,1.2984142303466797,3.2900514602661133,0.9198932647705078,-6.857395172119141,1,-0.0807181995199927,-1.2950754454264217,54.93838119506836,2.878793449856207,54.7799301147461,1.016662272988267,55.20246505737305,-0.0807181995199927
5298,2014-08-27,54.55105590820313,54.75352096557617,54.234153747558594,54.62147903442383,550392.0,0.002426393304517438,2.1052697601751644,0.10126658657932731,59.43837574213729,51.15650643974178,0.47750237770856074,-0.052341396301095244,2.186483471258377,0.7405299118744182,25.91176617862649,0.5193672180175781,-0.589867764530311,-0.0488559722900348,-1.308346671618601,1.2106347270385314,-0.6786013219543179,0.5808893773742483,-0.6614552682033263,15.720552113571944,-49.412422851060924,0.6297453496642841,8,0.735034942626946,1.1663722991943288,3.1580095291137624,0.787851333618157,-6.786972045898445,2,-0.09117313621205603,1.0,54.41901397705078,-1.2950754454264217,54.93838119506836,2.878793449856207,54.7799301147461,-0.09117313621205603
5299,2014-08-28,54.53345108032226,54.75352096557617,53.97887420654297,54.2253532409668,982413.0,-0.0003227220369573791,1.0705902745913758,-4.374952602784588,50.28463778269503,53.15831370711193,0.4808100362903076,-0.05853668854415872,2.1643964320960123,0.7895853967650268,25.296389418574694,0.7746467590332031,-0.3619700180036389,-0.05325660705567259,-1.3095569442620274,1.2030437301506822,-0.68140677565885,0.5748935615475048,1.804576873779304,38.4146260903107,-23.467327916508758,0.6281501686031774,8,0.6250000000000071,1.1839771270752024,3.0215654373169016,0.8054561614990305,-6.945423126220696,3,-0.09087974307090052,2.1052697601751644,54.55105590820313,1.0,54.41901397705078,-1.2950754454264217,54.93838119506836,-0.09087974307090052
5300,2014-08-29,54.74471664428711,54.8503532409668,54.4542236328125,54.83274459838867,899371.0,0.0038740545441307006,5.4283149684288725,-0.2857142857142923,53.22283300931823,54.865340754919295,0.3058470535278417,-0.1908448768598987,1.9111026407409497,0.6079449733598778,24.01394935073546,0.3961296081542969,-0.1823477412431771,0.10167102813720419,-1.069912858358009,1.2732549146324175,-0.48412091511040245,0.6874629713848108,1.546128234863282,53.048643535290275,-6.666097165376641,0.5857919432476055,8,0.41373443603515625,0.9727115631103516,2.810299873352051,0.5941905975341797,-8.512321472167969,4,-0.1267084612018996,1.0705902745913758,54.53345108032226,2.1052697601751644,54.55105590820313,1.0,54.41901397705078,-0.1267084612018996
5301,2014-09-02,55.18486022949219,55.42253494262695,54.60387420654297,54.7799301147461,1097035.0,0.008039928091417181,-1.1627883539762363,-4.600017334026614,58.95655345805769,56.84018920902376,-0.10843989615142391,-0.6161264373475035,1.4453815330790007,0.17751665569583963,22.397915406711903,0.8186607360839844,0.008448160591953524,0.5123250961303683,-0.6836119367720741,1.7082621290328106,-0.08564342032085648,1.110293612581593,1.059745236206055,83.53666431495031,23.633909500817374,0.5979685164512223,9,-0.026409149169921875,0.4489421844482422,2.229310989379883,0.15404701232910156,-8.10739517211914,1,-0.16079122766027165,5.4283149684288725,54.74471664428711,1.0705902745913758,54.53345108032226,2.1052697601751644,54.55105590820313,-0.16079122766027165
5302,2014-09-03,55.25528335571289,55.63380432128906,55.18486022949219,55.52816772460938,1257325.0,0.0012761312781774947,-1.1702241441308536,-0.6739048516250883,55.1330986431855,56.351301996842295,-0.2183887064114458,-0.6228057761775148,1.351374606310145,0.1414925375821241,20.661850864809256,0.448944091796875,0.2230197631617017,0.5220087051391573,-0.6621048255540884,1.706122235832403,-0.07004806020746202,1.1140654704857766,0.944007484802249,77.12767673973676,20.58069782452103,0.5920567653466222,9,-0.14084625244140625,0.37851905822753906,2.1588878631591797,0.08362388610839844,-9.991199493408203,2,-0.15023105880140486,-1.1627883539762363,55.18486022949219,5.4283149684288725,54.74471664428711,1.0705902745913758,54.53345108032226,-0.15023105880140486
5303,2014-09-04,55.50176239013672,56.00352096557617,55.26408386230469,55.26408386230469,1137250.0,0.0044607324305458995,-5.222161589574037,-0.8709862305165077,55.88788952896884,55.650496882620665,-0.6228236083163807,-0.7503780983701844,1.1095140095389837,-0.05292221105349881,18.57226845536169,0.7482376098632812,0.3694373085171776,0.6685756683349595,-0.41126095624871084,1.7484122929186299,0.1286573560431279,1.2084939806267911,0.6531201176989754,75.21747568059479,22.732992388806508,0.5399183122918345,9,-0.5105648040771484,-0.40493202209472656,1.9124088287353516,-0.1628551483154297,-9.850353240966797,3,-0.1430611073102812,-1.1702241441308536,55.25528335571289,-1.1627883539762363,55.18486022949219,5.4283149684288725,54.74471664428711,-0.1430611073102812
5304,2014-09-05,55.625,55.66901397705078,54.81513977050781,55.4049301147461,1170989.0,0.0022204269658503417,4.542876953173365,0.92591403717135,59.8470266646891,56.57177024556111,-0.7597134965944363,-0.7432510129363905,0.9685841763087808,-0.13817093831287508,16.740022531529934,0.8538742065429688,0.4660532586120638,0.684859085083005,-0.24666712691046655,1.6163852970764765,0.2190959790862692,1.1506221910797407,0.48636234180983706,75.56821679277292,21.714490017367275,0.46576310599673615,9,-0.6338024139404297,-0.8538742065429688,1.7231502532958984,-0.1540508270263672,-11.399646759033203,4,-0.14131984067766856,-5.222161589574037,55.50176239013672,-1.1702241441308536,55.25528335571289,-1.1627883539762363,55.18486022949219,-0.14131984067766856
5305,2014-09-08,55.04401397705078,55.72183227539063,54.68309783935547,55.25528335571289,1398075.0,-0.010444692547401657,-1.226412163184225,-0.9600104004160477,50.976922401942154,55.780844459911144,-0.15346635521264318,-0.1264572756380744,1.5097215249630693,0.46965899879475614,15.234209432367935,1.0387344360351634,0.32116867658512405,0.07702445983886719,-0.8326392237210456,0.98668814339878,-0.3778073819410892,0.5318563016188236,1.0246986020537179,31.446489456513742,-20.080371358368854,0.4548318417799564,9,-0.05281639099121094,-0.27288818359375,1.4392595291137695,0.6514072418212891,-8.882041931152344,0,-0.1354549838254493,4.542876953173365,55.625,-5.222161589574037,55.50176239013672,-1.1702241441308536,55.25528335571289,-0.1354549838254493
5306,2014-09-09,54.41901397705078,55.132041931152344,54.322181701660156,54.83274459838867,1319464.0,-0.011354549838254457,-1.6666666666666667,1.9583085062203203,40.88584961655558,53.84813187194993,0.43595959605904255,0.524023128486732,2.0782751880049233,1.1023988235632345,14.075755242691518,0.8098602294921875,0.19919367584245862,-0.5470952987670898,-1.458951322180063,0.36476072464588327,-1.0030233104735728,-0.09116728706060684,1.6079018346024867,5.759234764142275,-38.654280869391116,0.45592801170648617,9,0.5721836090087891,0.38732337951660156,1.593308448791504,1.276407241821289,-8.33626937866211,1,-0.15043673537311875,-1.226412163184225,55.04401397705078,4.542876953173365,55.625,-5.222161589574037,55.50176239013672,-0.15043673537311875
5307,2014-09-10,53.99647903442383,54.61267471313477,53.92605590820313,54.40140914916992,1165877.0,-0.007764472594177119,-1.516117758890694,0.978728897166619,28.44202926994714,50.40409337503991,0.8853598762222319,0.974326868474023,2.4431143999442853,1.5228456911232513,12.730693768394886,0.6866188049316406,0.1800951802658588,-0.9555458068847642,-1.9193637069764904,0.008272093206961983,-1.4374547569306273,-0.4736368568389011,1.9894759451272321,3.3898585187154127,-34.045450880783235,0.4819089500458628,9,0.9683094024658203,0.8098583221435547,2.015843391418457,1.8397884368896484,-6.003520965576172,2,-0.12813824347027836,-1.6666666666666667,54.41901397705078,-1.226412163184225,55.04401397705078,4.542876953173365,55.625,-0.12813824347027836
5308,2014-09-11,53.86443710327149,53.94366073608398,53.35387420654297,53.63556289672852,1054208.0,-0.002445380393565233,2.0454626036600447,-0.5652190296749883,33.690986326236185,48.56035432432226,1.0166767744494436,1.0901587232659224,2.489479866537998,1.6444205562857022,11.74209232140004,0.6426048278808594,0.09748880118904424,-1.0418130874633746,-2.1201951706023507,0.03656899567560146,-1.5810041290328627,-0.5026220458938866,2.039121913425653,21.561314933966784,-14.345139407002335,0.5391910415694895,9,0.8142604827880788,0.9419002532958913,2.1478853225707937,2.442779541015618,-5.4665489196777415,3,-0.15966663170503004,-1.516117758890694,53.99647903442383,-1.6666666666666667,54.41901397705078,-1.226412163184225,55.04401397705078,-0.15966663170503004
5309,2014-09-12,52.992958068847656,53.91725540161133,52.77288818359375,53.75,1201093.0,-0.01617911708151698,1.096769458734064,-3.3076769225640854,30.367500620268373,46.02087294776117,1.8401702588245499,1.905417291545561,3.2480649105055477,2.4966041844330036,11.039525120670266,1.1443672180175781,0.026199907914715936,-1.8155809402465835,-3.191453827704933,-0.43970805278823377,-2.5035173839757547,-1.1276444965174122,2.7576198592402363,7.462667259989013,-29.669016005311526,0.6879364437291745,9,1.3952465057373047,1.5625,3.019364356994629,3.314258575439453,-4.938381195068359,4,-0.1385381980401944,2.0454626036600447,53.86443710327149,-1.516117758890694,53.99647903442383,-1.6666666666666667,54.41901397705078,-0.1385381980401944
5310,2014-09-15,51.66373062133789,53.2042236328125,51.63732528686523,52.87852096557617,1971755.0,-0.025083095866866967,-1.4722264019211737,1.6046539752285165,21.38459835833885,41.846211270014635,3.0021026485611984,3.1558730486451907,4.435557479020858,3.7972053866938182,11.185708159643381,1.5668983459472727,-0.10425387589814505,-2.992079353332521,-4.960623034142436,-1.0235356725226055,-3.9763511937374787,-2.007807512927563,3.84863212719047,0.755578696654239,-36.38772318486248,0.984271840404959,9,2.1566925048828125,2.323945999145508,4.306778907775879,4.643486022949219,-1.9806327819824219,0,-0.1439767761815275,1.096769458734064,52.992958068847656,2.0454626036600447,53.86443710327149,-1.516117758890694,53.99647903442383,-0.1439767761815275
5311,2014-09-16,51.36443710327149,51.69894409179688,51.0299301147461,51.382041931152344,2637451.0,-0.005793106972085127,1.054051521699621,0.014492070968749058,22.239995340623494,38.19142201417442,3.0200710308610326,3.3444666409573003,4.594662006759343,4.062187194514259,11.470116651368642,0.6690139770507812,-0.187360784189039,-3.1122356414794865,-5.562303954722466,-0.6621673282365066,-4.3372697981009765,-1.8872014848579965,3.7604218990905522,9.336612737503925,-30.943825206062414,1.22503415662149,9,2.1522884368896413,2.3195419311523366,4.606072425842278,4.942779541015618,-2.3151397705078196,1,-0.10128535132027561,-1.4722264019211737,51.66373062133789,1.096769458734064,52.992958068847656,2.0454626036600447,53.86443710327149,-0.10128535132027561
5312,2014-09-17,50.87147903442383,51.9542236328125,50.71302795410156,51.59331130981445,2602576.0,-0.009597264112065296,-1.3898229146009151,41.00195016253009,18.618616469241005,34.050391674204654,3.1578757914931046,3.6721134417911685,4.943636776566862,4.54727599168443,12.033266255353128,1.2411956787109375,-0.3291615071886298,-3.3807218551635714,-6.2724977818655745,-0.48894592846156826,-4.8266098185145765,-1.9348338918125663,3.7619885014243053,4.9046453439698965,-36.892782544820555,1.4458879633510022,9,2.3459510803222656,2.6540489196777344,4.830544471740723,5.435737609863281,-1.1179580688476562,2,-0.09413397304203996,1.054051521699621,51.36443710327149,-1.4722264019211737,51.66373062133789,1.096769458734064,52.992958068847656,-0.09413397304203996
5313,2014-09-18,51.35563278198242,51.53168869018555,50.88908386230469,50.95070266723633,1973686.0,0.009517194246130956,-1.4333362223377824,-0.5609753519638101,24.895670601168874,30.166907667146845,2.261572522700611,2.9670890811390223,4.29488664315457,4.062486177680682,13.801545842748379,0.6602096557617188,-0.5488534622662797,-2.6597723007202134,-5.689683141574022,0.3701385401335955,-4.174727721147121,-1.1448168802933054,2.728973212421195,20.05490678822671,-21.25458548170868,1.5149554204269056,9,1.8617973327636719,2.1698951721191406,4.060298919677734,4.9515838623046875,-1.7957725524902344,3,-0.06547820620593203,-1.3898229146009151,50.87147903442383,1.054051521699621,51.36443710327149,-1.4722264019211737,51.66373062133789,-0.06547820620593203
5314,2014-09-19,50.88028335571289,51.6549301147461,50.81866073608398,51.61091613769531,2030146.0,-0.009256032892974164,1.0430181680933046,-1.8043429109750353,20.694273765965676,26.80216892981613,2.2273328123868623,3.2696663956588026,4.631628018701377,4.536818439275784,15.597411556510945,0.8362693786621236,-0.7829995152724933,-2.9190126419067397,-6.198695640651309,0.36067035683782933,-4.558854141279028,-1.2791711425344516,2.732301713048436,6.713860458278973,-31.742938928752416,1.639841499372285,9,2.0422515869140625,2.645244598388672,4.295771598815918,5.426933288574219,-2.2271156311035085,4,-0.04878894157810176,-1.4333362223377824,51.35563278198242,-1.3898229146009151,50.87147903442383,1.054051521699621,51.36443710327149,-0.04878894157810176
5315,2014-09-22,50.04401397705078,50.80105590820313,49.91197204589844,50.74823760986328,1874286.0,-0.016436020468196033,1.1956476683937614,0.9638544152121589,13.22415537719445,23.728647347664896,2.547680973440933,3.934673729264887,5.315578816570877,5.353282425815465,16.913144858622026,0.9683113098144531,-1.0910565968971113,-3.518486213684085,-7.163571655390896,0.1265992280227266,-5.341028934537491,-1.6959434928306791,3.1626330956581796,6.465507579889571,-25.203020928971295,1.8225427208534075,9,2.2183094024658203,3.0809860229492188,5.178256034851074,6.263202667236328,0.23767471313476562,0,-0.03975374765469053,1.0430181680933046,50.88028335571289,-1.4333362223377824,51.35563278198242,-1.3898229146009151,50.87147903442383,-0.03975374765469053
5316,2014-09-23,49.57746505737305,50.34331130981445,49.49823760986328,49.9207763671875,1515992.0,-0.00932277174831908,-2.3683962443456115,0.48750325013000523,11.561350770629318,21.853016403296245,2.520265625512401,4.194033919874002,5.6294771417539735,5.8179141585285095,18.842166689293624,0.8450736999511719,-1.4796545926555211,-3.716989326477048,-7.708086334401507,0.27410768144741127,-5.712537830439281,-1.7214408225148148,3.1020340110462286,3.2258916284314614,-21.75496236135725,1.9955485039622303,9,2.143484115600586,3.340667724609375,5.598590850830078,6.7297515869140625,0.4753532409667969,1,0.0021306612159410765,1.1956476683937614,50.04401397705078,1.0430181680933046,50.88028335571289,-1.4333362223377824,51.35563278198242,0.0021306612159410765
5317,2014-09-24,50.02640914916992,50.15845108032226,49.03168869018555,49.57746505737305,2146699.0,0.009055406347971529,2.1604999037001007,-1.3076880340455792,13.921087094771408,19.656360933133495,1.6192224702727103,3.5828271963521274,5.044992467718359,5.369784584006098,20.5172349730795,1.1267623901367116,-1.8030675263979958,-3.04841499328613,-7.256497424943532,1.1596674383712724,-5.152456209114831,-0.9443737774574288,2.080462856709275,37.91951627750049,18.496272522058746,2.104041215828703,9,1.4480628967285156,2.658449172973633,5.149646759033203,6.2808074951171875,-2.1654930114746094,2,-0.019531919900400485,-2.3683962443456115,49.57746505737305,1.1956476683937614,50.04401397705078,1.0430181680933046,50.88028335571289,-0.019531919900400485
5318,2014-09-25,49.57746505737305,50.4049301147461,49.43661880493164,50.01760482788086,2056046.0,-0.008974141846923356,-1.68292605589145,-0.9803888246890082,11.790871890932763,17.592291074318425,1.5601784563446799,3.836770743916631,5.3557764979803295,5.819049207377532,21.994576660332346,0.9683113098144602,-2.060838269852951,-3.2486795425415025,-7.67178227267997,1.1744231875969646,-5.460230907610736,-1.037128177472269,1.9143702853674185,20.805418901881232,8.133665705300693,2.2115513650692336,9,1.5404911041259766,3.107393264770508,5.457745552062988,6.7297515869140625,0.6161956787109304,3,0.003551127674627619,2.1604999037001007,50.02640914916992,-2.3683962443456115,49.57746505737305,1.1956476683937614,50.04401397705078,0.003551127674627619
5319,2014-09-26,49.57746505737305,49.95598602294922,49.40140914916992,49.63908386230469,1646291.0,0.0,-1.680859695547544,0.13999826659733056,12.725083041355504,16.63012270576472,1.1451669779725009,3.632693592152691,5.243713923687039,5.824151918076396,23.30201706409066,0.5545768737792969,-2.2464130511206477,-3.000880241394043,-7.574009144834797,1.5722486620467109,-5.287444693114423,-0.7143157896736625,1.4223409548564376,30.845850518186534,19.700118222448715,2.2865644517203783,9,0.9154911041259766,3.0633792877197266,5.748238563537598,6.7297515869140625,0.6602096557617259,4,-0.0003550973786272671,-1.68292605589145,49.57746505737305,2.1604999037001007,50.02640914916992,-2.3683962443456115,49.57746505737305,-0.0003550973786272671
5320,2014-09-29,47.80809783935547,49.11091613769531,47.78168869018555,49.11091613769531,3363242.0,-0.0356889408518567,1.0405415693095108,21.143193214882686,11.007261194191045,15.382041133938893,2.5815770017296416,5.118151715902826,6.849201829807285,7.591617595236286,25.080092647659967,1.7957763671875,-2.545402157979794,-4.423416519165038,-9.343737964390513,0.4969049260604379,-6.883577241777779,-1.9632557965522963,2.7980847084652254,1.006737272546157,-10.373373207165567,2.460160722612738,9,2.0598583221435547,4.084506988525391,7.643045425415039,8.49911880493164,1.2323951721191406,0,0.0176762917465052,-1.680859695547544,49.57746505737305,-1.68292605589145,49.57746505737305,2.1604999037001007,50.02640914916992,0.0176762917465052
5321,2014-09-30,46.31161880493164,47.80809783935547,45.42253494262695,47.80809783935547,6115315.0,-0.03130178990706323,2.1882343044612065,1.1486475407436036,9.769577817611335,14.398814617091153,3.672099221445322,6.235481781777821,8.170966055617058,9.079019966745633,27.9721122635127,2.3855628967285156,-2.8257542058960183,-5.47623348236084,-10.854192706013428,-0.09827425870825124,-8.165213094187138,-2.787253870534542,3.729664971362027,17.844507141462568,5.228397485444464,2.6889796118262943,9,2.227113723754883,4.401409149169922,9.139524459838867,9.995597839355469,4.146125793457031,1,0.08572513739966992,1.0405415693095108,47.80809783935547,-1.680859695547544,49.57746505737305,-1.68292605589145,49.57746505737305,0.08572513739966992
5322,2014-10-01,46.9542236328125,47.359153747558594,45.95070266723633,46.23239517211914,3749141.0,0.013875671904010956,-1.1917776504774258,-0.48235120178030194,15.660528368099236,13.372687702305637,2.6992515122642047,5.206010784972975,7.332822011431574,8.440821931644948,31.283088753495036,1.4084510803222656,-2.9290491405533174,-4.4185756683349595,-9.948915409160605,1.1117640724906863,-7.183745538747779,-1.6534057979221402,2.1633103767478232,30.742015381611694,18.461910123895052,2.765169870412821,10,1.5845088958740234,3.7588043212890625,8.521127700805664,9.35299301147461,4.762325286865227,2,0.06599181981494828,2.1882343044612065,46.31161880493164,1.0405415693095108,47.80809783935547,-1.680859695547544,49.57746505737305,0.06599181981494828
5323,2014-10-02,47.56161880493164,47.82570266723633,46.927818298339844,47.007041931152344,3065950.0,0.012935900652282895,-1.5185244629911991,0.7682945519307907,22.2821133289077,13.549114320410306,1.6730138444932834,4.187979766433941,6.539441065470903,7.813439674531509,34.434858639129324,0.8978843688964844,-3.0300379200659293,-3.4141733169555692,-8.835410123002028,2.007063489090889,-6.124791719978802,-0.7035549139323365,0.8169153912420057,47.18444788319252,32.87827931969327,2.7106184030232297,10,0.5501766204833984,3.151409149169922,7.95334529876709,8.745597839355469,3.2130279541015625,3,0.006292833176919421,-1.1917776504774258,46.9542236328125,2.1882343044612065,46.31161880493164,1.0405415693095108,47.80809783935547,0.006292833176919421
5324,2014-10-03,47.76408386230469,48.1954231262207,47.51760482788086,47.95774459838867,2792288.0,0.004256900047986845,1.0263087370779853,-0.3492044930835953,27.512691427286782,15.136729437087231,1.0974375181560276,3.5483231918129974,6.1469541439493085,7.59575693125344,37.60794384235645,0.6778182983398438,-3.068126985068197,-2.818662452697751,-7.9528989579001745,2.3155740525046724,-5.385780705298963,-0.2515442000965393,-2.3415489196777344,63.48446095562357,45.50353536477735,2.5671182526012104,10,0.14964866638183594,2.948944091796875,7.737675666809082,8.543132781982422,1.7517623901367188,4,0.0508661880919421,-1.5185244629911991,47.56161880493164,-1.1917776504774258,46.9542236328125,2.1882343044612065,46.31161880493164,0.0508661880919421
5325,2014-10-06,47.58802795410156,48.265846252441406,47.5792236328125,48.18661880493164,2174758.0,-0.003685947556550273,-1.2285724898317991,3.0909252073197155,27.90936700160887,16.95317568497385,0.992887574941598,3.3066907496060622,6.119078715082232,7.762304162257934,40.76624664141367,0.6866226196289062,-3.1972657760119816,-2.6219190597534165,-7.466833243206899,2.2229951237000662,-5.044376151480158,-0.19946196802667515,-2.1100352478027347,76.16095374431313,54.72839295071729,2.422457091726741,10,0.32570457458496094,3.125,7.849911689758301,8.719188690185547,1.2676048278808594,0,0.05567885186561594,1.0263087370779853,47.76408386230469,-1.5185244629911991,47.56161880493164,-1.1917776504774258,46.9542236328125,0.05567885186561594
5326,2014-10-07,46.23239517211914,47.49119567871094,46.23239517211914,47.34154891967773,1758528.0,-0.028486845121842852,-1.2698395229022073,1.8529413639057473,25.350794339293756,18.223143156587444,2.0384915528029595,4.234669408318595,7.260755400063246,9.118580496234628,43.8582005900433,1.3556327819824219,-3.3052930645583984,-3.568220901489255,-8.297776493031144,1.1613346900526338,-5.932998697260196,-1.2034431057183141,-0.6428883239746099,12.167388091303193,-10.886744695496033,2.3647777957709435,10,1.6813373565673828,4.480632781982422,9.205544471740723,10.074821472167969,2.403167724609382,1,0.060738748855670766,-1.2285724898317991,47.58802795410156,1.0263087370779853,47.76408386230469,-1.5185244629911991,47.56161880493164,0.060738748855670766
5327,2014-10-08,47.07746505737305,47.13028335571289,45.83626937866211,46.109153747558594,2783541.0,0.01827873901206689,1.4098263411584597,-0.8730181112815525,28.10811253973347,20.036169895343075,0.8170442481886369,2.9983959843589787,6.234381188758128,8.269798046364627,46.73785483032868,1.2940139770507812,-3.2700905826850857,-2.3772003173828153,-6.817872485436581,2.0634718506709504,-4.597536401409698,-0.15686423335593247,-1.3809046330566446,51.08690702921499,26.511059212728636,2.2203360840268838,10,0.6117954254150391,3.6355628967285156,8.3186616897583,9.229751586914062,1.60211181640625,2,0.07180249694617369,-1.2698395229022073,46.23239517211914,-1.2285724898317991,47.58802795410156,1.0263087370779853,47.76408386230469,0.07180249694617369
5328,2014-10-09,45.26408386230469,47.095069885253906,45.0792236328125,46.98943710327149,2548048.0,-0.038519091732284294,1.0818203843812848,-1.781816677631716,24.72265803264132,21.369233783263724,2.1838868435118926,4.357853566930061,7.842499683473228,10.065370374355396,49.29381575725982,2.0158462524414062,-3.2241477156318865,-3.760563850402832,-8.066851471667384,0.54572377086172,-5.9137076610351045,-1.6074200397705596,3.0017623901367188,5.801133411703302,-20.165237228947692,2.1531438106322756,10,1.8309860229492188,5.277288436889648,10.11003589630127,11.043132781982422,3.3098602294921946,3,0.14255154433262618,1.4098263411584597,47.07746505737305,-1.2698395229022073,46.23239517211914,-1.2285724898317991,47.58802795410156,0.14255154433262618
5329,2014-10-10,45.65140914916992,46.1707763671875,45.00880432128906,45.1496467590332,4235576.0,0.00855701151587418,-1.966305702711125,-0.2908171951243767,29.397200440434844,23.412560366179697,1.3198837906868306,3.5756421294243026,7.314031861053273,9.670459932628631,51.48694020788871,1.1619720458984375,-3.232824474226746,-3.0061611175537095,-7.13617631856831,1.1238540834608912,-5.07116871806101,-0.9411535170464091,2.550704650878906,19.72970693851354,-8.343863593661023,2.0650076005073004,10,0.9859161376953125,4.713909149169922,9.39260482788086,10.655807495117188,3.6179580688476562,4,0.1122251800184888,1.0818203843812848,45.26408386230469,1.4098263411584597,47.07746505737305,-1.2698395229022073,46.23239517211914,0.1122251800184888
5330,2014-10-13,44.2253532409668,46.1707763671875,44.20774459838867,45.74823760986328,3018920.0,-0.031237938429093504,-1.519773679326816,-3.035070780178509,26.969704928366014,25.323685600707996,2.440976875172005,4.65449937065371,8.617491392311962,11.06524064365668,53.04891312531542,1.9630317687988281,-3.2284609371810618,-4.060298156738284,-8.385547068249679,0.2649507547731105,-6.222922612493981,-1.8976737009825868,3.8490281799316435,0.5362846026138066,-29.412976580967648,2.1626244557556964,10,2.011442184448242,5.739435195922852,10.655808448791504,12.081863403320312,6.16197204589843,0,0.11962579434128573,-1.966305702711125,45.65140914916992,1.0818203843812848,45.26408386230469,1.4098263411584597,47.07746505737305,0.11962579434128573
5331,2014-10-14,46.16197204589844,46.59331130981445,44.806339263916016,45.23767471313477,4061995.0,0.04378978714719928,-1.0000042694628801,-0.6069386170359283,35.25856185563261,27.501244877100593,0.5374130586340229,2.4328757497864117,6.5467521647919185,9.100138239741398,54.12501565631578,2.3679580688476562,-3.2347791881595853,-1.8635560989379911,-6.032103911984258,2.304991714108276,-3.947830005461121,0.22071780758513881,1.6804111656494172,66.86746044384344,36.35968316967201,2.0842739065231326,10,0.07482337951660156,3.5079212188720703,8.719189643859863,10.145244598388672,4.093311309814453,1,0.058352375704523674,-1.519773679326816,44.2253532409668,-1.966305702711125,45.65140914916992,1.0818203843812848,45.26408386230469,0.058352375704523674
5332,2014-10-15,46.08274459838867,46.41725540161133,44.78873062133789,46.109153747558594,3945555.0,-0.0017162925238763949,4.068450702553174,-0.028572136079802447,36.28195690702841,29.05678305244734,0.5364326077048673,2.250323750063025,6.50605169277874,9.134530523711739,55.078420083575416,1.6285247802734375,-3.050730414298158,-1.7033468246459975,-5.731357413622639,2.3246637643306443,-3.7173521191343184,0.31065846984232337,1.5415602963696315,64.93899418017031,31.83231356843899,2.0140052944883196,10,0.1540508270263672,3.327465057373047,8.816022872924805,10.224472045898438,4.691902160644531,2,0.05539640315670602,-1.0000042694628801,46.16197204589844,-1.519773679326816,44.2253532409668,-1.966305702711125,45.65140914916992,0.05539640315670602
5333,2014-10-16,47.992958068847656,48.6707763671875,45.1496467590332,45.16725540161133,4044501.0,0.041451816446839373,-1.4615366153181515,-106.99711107901199,44.59134806322215,30.95441156755127,-1.459659735087513,0.07933793535366362,4.512945358761016,7.187463920548296,55.18510306992218,3.521129608154297,-2.6319535640411473,0.37500038146972514,-3.2900240223524264,4.040024785291877,-1.4575118204413542,2.2075125833808045,-3.7852134704589844,84.81260422391593,49.29583897230636,1.8325122019110758,10,-1.5536975860595703,1.0827445983886719,6.892604827880859,8.314258575439453,3.2570419311523438,3,0.014306657321406568,4.068450702553174,46.08274459838867,-1.0000042694628801,46.16197204589844,-1.519773679326816,44.2253532409668,0.014306657321406568
5334,2014-10-17,48.39788818359375,50.0,48.14260482788086,48.8996467590332,3495358.0,0.008437281864668744,-2.6695619406500235,-0.17756948785067925,52.22001862053003,33.655595080764726,-1.9726781666668813,-0.5492635357129458,4.028686175541857,6.743866194186694,55.09113031211751,2.0070419311523438,-2.2802468819323494,0.9040502548217759,-2.4507993992267174,4.258899908870269,-0.7733745722024707,2.5814750818460226,-4.100882949829099,72.34044935310408,31.11757473025402,1.6774248270242471,10,-1.294015884399414,0.66461181640625,6.344629287719727,7.909328460693359,2.77288818359375,4,0.0036376774857465044,-1.4615366153181515,47.992958068847656,4.068450702553174,46.08274459838867,-1.0000042694628801,46.16197204589844,0.0036376774857465044
5335,2014-10-20,48.0545768737793,48.70598602294922,47.75528335571289,48.177818298339844,1357747.0,-0.007093518388904263,-1.6341512395427618,0.24561897014437442,57.18432319186687,37.19265384216174,-1.739113557222808,-0.3822351932319421,4.254124543163002,7.043169301859834,54.53589304346269,0.9507026672363281,-2.0626955283108828,0.6602108001709013,-2.4878701271600647,3.8082917275018673,-0.9138296634945817,2.2342512638363843,-3.5294518493652305,62.668920279071195,17.72508451477261,1.5740404636654834,10,-0.9507045745849609,0.6514072418212891,6.417254447937012,8.036972045898438,2.2799301147460938,0,0.02527938904610605,-2.6695619406500235,48.39788818359375,-1.4615366153181515,47.992958068847656,4.068450702553174,46.08274459838867,0.02527938904610605
5336,2014-10-21,49.68309783935547,49.68309783935547,48.40668869018555,48.58274459838867,1667080.0,0.033888987720226194,1.3199988906261375,-8.928436561735847,60.402683392596536,40.78093949247986,-3.1588651981754197,-2.110650818393367,2.526494201759256,5.378960346433701,53.46761767884547,1.6285209655761719,-1.9101096969317837,2.283450126647949,-0.8803676288414621,5.447267882137361,0.7015412489032471,3.8653590043926513,-4.938977815917966,93.91890655389821,45.2297352357305,1.581908877744705,10,-2.579225540161133,-1.6021137237548828,4.220952033996582,5.840669631958008,0.448944091796875,1,0.014174386826417251,-1.6341512395427618,48.0545768737793,-2.6695619406500235,48.39788818359375,-1.4615366153181515,47.992958068847656,0.014174386826417251
5337,2014-10-22,49.04929733276367,49.84154891967773,48.93486022949219,49.75352096557617,1710021.0,-0.01275686368513329,1.0600017334026866,-0.6399977812522751,55.659753585800296,44.21839455394197,-2.4763615049915586,-1.6377760418157905,3.0568852280558687,5.967121711983069,52.07009327568315,0.9066886901855398,-1.7619168330588693,1.698505210876462,-1.3214288804935777,4.718439302246502,0.18853816519143862,3.2084722565614854,-4.094942110263666,80.39931073047312,30.21775150964998,1.50996704568502,10,-1.945425033569336,-0.9683132171630859,4.551054954528809,6.170772552490234,0.7394332885742188,2,0.02458722323313789,1.3199988906261375,49.68309783935547,-1.6341512395427618,48.0545768737793,-2.6695619406500235,48.39788818359375,0.02458722323313789
5338,2014-10-23,49.75352096557617,50.30809783935547,49.2957763671875,49.4542236328125,2005494.0,0.014357466286109233,-2.285734626789904,-0.42500325013000523,57.29032380719131,47.31763048358158,-2.7678574565588008,-2.453948971992709,2.2391273992743663,5.214003368447344,50.86821425989911,1.2588005065917969,-1.4272616134931582,2.393926048278807,-0.6542310430097089,5.442083139567323,0.8698475026345491,3.918004593923065,-4.597339951976167,78.27586464536279,28.546974507972394,1.5240785456442596,10,-2.4955997467041016,-1.822183609008789,3.6179580688476562,5.308097839355469,0.2640838623046875,3,0.020523689050339522,1.0600017334026866,49.04929733276367,1.3199988906261375,49.68309783935547,-1.6341512395427618,48.0545768737793,0.020523689050339522
5339,2014-10-24,49.55986022949219,49.93838119506836,49.05809783935547,49.93838119506836,1912342.0,-0.0038924026345387164,3.651173571709313,-1.2646987598618387,57.21649945105328,50.678385430546825,-2.1919901147754643,-2.383898484977678,2.3092709120783113,5.348854063703456,49.64002812532557,0.8802833557128906,-1.163112935863353,2.2011455535888658,-0.8443237937628467,5.246614900940578,0.6784108799130095,3.723880227264722,-4.094564206346853,70.68969897116727,23.30030208357077,1.5227346736758547,10,-2.011445999145508,-1.6285228729248047,3.8116188049316406,5.501758575439453,0.8362655639648438,4,0.03410299711664733,-2.285734626789904,49.75352096557617,1.0600017334026866,49.04929733276367,1.3199988906261375,49.68309783935547,0.03410299711664733
5340,2014-10-27,48.65316772460938,49.19894409179688,48.23943710327149,49.19894409179688,1846568.0,-0.018294896327073373,2.5161177588906285,1.44186562125228,59.16054920191231,53.33416180235568,-0.6606332057703241,-1.486882579182435,3.086741995619242,6.180184858255906,47.77541375033756,1.320423126220696,-0.6763583029669036,1.252199554443365,-1.8425720349190087,4.346971143805739,-0.29518624023781825,2.7995853491245484,-2.89730359249144,19.999926238320366,-30.529341301900946,1.5473857946811862,10,-1.1047534942627024,-1.1487674713134837,4.570863723754876,6.4084510803222585,3.063381195068345,0,0.05174603752069107,3.651173571709313,49.55986022949219,-2.285734626789904,49.75352096557617,1.0600017334026866,49.04929733276367,0.05174603752069107
5341,2014-10-28,50.28168869018555,50.39612579345703,48.77640914916992,48.96126937866211,1433973.0,0.03347204389227132,1.0909099862608276,-2.419341310668754,61.44653148706467,56.130225644581934,-1.8364378942862203,-2.9541886076604555,1.337880593189901,4.470810731094417,44.75138151568553,1.7429580688476491,-0.2183284903030085,2.6822170257568345,-0.6206509173073798,5.985084968821049,1.0307830542247274,4.333650997288942,-4.252690535633356,94.69385156085558,42.40781441911112,1.6514339715321082,10,-2.5088024139404297,-2.975351333618164,2.411972999572754,4.379402160644531,0.801055908203125,1,0.0010504479804822608,2.5161177588906285,48.65316772460938,3.651173571709313,49.55986022949219,-2.285734626789904,49.75352096557617,0.0010504479804822608
5342,2014-10-29,50.052818298339844,51.05633926391602,49.63028335571289,50.50176239013672,2100010.0,-0.004551764226852106,-1.2040811513540075,-0.3400011556017796,69.29078803242072,58.87460786338177,-1.1009678288179714,-2.6153680684031997,1.427931957010074,4.620190142513195,41.67913459975651,1.426055908203132,0.44796380918193535,2.298416900634763,-1.1638594823562514,5.760693283625777,0.5672787091392593,4.029555092130266,-3.674449932675266,64.3750152349429,5.952465064524496,1.7311381914955057,10,-0.6470069885253906,-2.4207763671875,2.2667226791381836,4.0933074951171875,0.5369720458984375,2,0.0015828006395222083,1.0909099862608276,50.28168869018555,2.5161177588906285,48.65316772460938,3.651173571709313,49.55986022949219,0.0015828006395222083
5343,2014-10-30,47.86091613769531,48.30986022949219,46.47887420654297,47.86971664428711,7657322.0,-0.04379178306363685,3.118797437668673,0.019602678267962748,57.77089784943208,59.49137222214868,1.1960074162143712,-0.4215043737594826,3.4291287654014724,6.716799658313526,39.44486188953491,3.573944091796875,0.8686715051028742,0.09154987335205078,-3.369805219979277,3.5529049666833785,-1.6391276733136166,1.8222274200177182,3.1954231262207102,30.192298877874542,-31.756291203025974,1.7306775466656648,10,0.9066905975341797,-0.22887420654296875,4.218749046325684,6.051935195922852,1.4876747131347656,3,0.040279514877991085,-1.2040811513540075,50.052818298339844,1.0909099862608276,50.28168869018555,2.5161177588906285,48.65316772460938,0.040279514877991085
5344,2014-10-31,50.19366073608398,50.24647903442383,48.609153747558594,48.87323760986328,3816278.0,0.048740074086283336,1.2962927296413105,-150.0394451668826,69.73224136617642,60.885585352627515,-0.955723044329396,-2.7014007678736576,0.9575157949620916,4.301219201460576,37.1694180634992,2.3855628967285156,1.3651692108817741,2.3028156280517535,-1.3243242988061397,5.929955554909647,0.48924566462280694,4.1163855914807,0.8626785278320455,81.15379326724724,10.964510563475798,1.8135699634289482,10,-1.426054000854485,-2.5616188049316335,1.7077465057373118,3.437500000000007,-0.9242935180663991,4,-0.00350753273663007,3.118797437668673,47.86091613769531,-1.2040811513540075,50.052818298339844,1.0909099862608276,50.28168869018555,-0.00350753273663007
5345,2014-11-03,50.23767471313477,50.73943710327149,49.72711181640625,49.72711181640625,2528168.0,0.0008768831841579061,-2.965526258769762,0.38666612738740164,65.40252357690201,61.44112315088368,-0.7347670110240827,-2.6738200340308467,0.7859033752561047,4.19641380594441,34.77128364952054,1.0123252868652415,1.6328531998854814,2.2143472671508846,-1.5569170413597604,5.98561157566153,0.32871511289555855,4.099979421406211,0.7271152496337905,82.11532932484971,11.030563301925142,1.8856321542553232,11,-1.4700679779052805,-2.605632781982429,1.3292255401611257,3.3934860229492116,-3.2130279541015696,0,0.0031540289479368155,1.2962927296413105,50.19366073608398,3.118797437668673,47.86091613769531,-1.2040811513540075,50.052818298339844,0.0031540289479368155
5346,2014-11-04,49.04049301147461,50.17605590820313,48.65316772460938,49.89436721801758,1727288.0,-0.0238303565699699,1.1490724690733087,-1.6724172712397314,60.30675844819317,61.95745702448289,0.4041789227037853,-1.3233235565542287,1.8338363413906933,5.316089259133918,31.93785698932141,1.5845069885253906,1.7218366927249704,0.8767606735229521,-2.8221575326656634,4.5756788797115675,-0.9726984295713521,2.7262197766172562,1.8345786361694394,55.96151522348746,-15.243810171458925,1.8494591030943073,11,-0.2728862762451172,-1.4084510803222656,1.839787483215332,3.965667724609375,-2.024646759033203,1,0.05456829130116958,-2.965526258769762,50.23767471313477,1.2962927296413105,50.19366073608398,3.118797437668673,47.86091613769531,0.05456829130116958
5347,2014-11-05,50.45774459838867,50.484153747558594,49.3045768737793,49.5246467590332,1995952.0,0.028899619475327265,1.3928543791497068,-1.0927813865384788,58.89453381712139,62.13570258114178,-0.8853813285750434,-2.608065439074288,0.29747073999746476,3.8285047149402445,28.760863356212496,1.4436607360839844,1.8115681179976377,2.1249982833862333,-1.672526718472028,5.922523285244495,0.22623578245710263,4.023760784315364,0.3294031004333533,93.3883735151729,22.916816336999148,1.8987625009291322,11,-1.6901378631591797,-2.825702667236328,-0.8318643569946289,1.3688392639160156,-4.014083862304695,2,0.012386601996870805,1.1490724690733087,49.04049301147461,-2.965526258769762,50.23767471313477,1.2962927296413105,50.19366073608398,0.012386601996870805
5348,2014-11-06,51.71654891967773,51.75176239013672,50.4753532409668,50.51936721801758,2200886.0,0.024947692991597936,1.0138852107759346,1.283018405108616,61.280671948987624,62.58727730313449,-2.052264347128599,-3.540189040954253,-1.072532809880407,2.506957164639104,25.149129352013556,1.2940177917480469,1.7573597598313029,3.0611793518066364,-0.7350070230961094,6.857365726709382,1.1630861643552635,4.959272539258009,-5.2376747131347585,98.87948279712923,27.461060271310842,1.898093187451372,11,-2.6012306213378835,-3.736795425415032,-2.0906686782836843,0.11003494262696023,-5.27288818359375,3,-0.0217871957618333,1.3928543791497068,50.45774459838867,1.1490724690733087,49.04049301147461,-2.965526258769762,50.23767471313477,-0.0217871957618333
5349,2014-11-07,50.7746467590332,51.83098602294922,50.484153747558594,51.6549301147461,1885533.0,-0.01821278063444287,1.1857149490040704,-0.7352963668691195,58.88441944078683,62.55659621856499,-1.0280317613539083,-2.313396136855374,-0.2545000073783257,3.381688653844037,21.335592270888313,1.346832275390625,1.8103004412444292,1.8631153106689453,-1.7673863699672907,5.493616991305181,0.04786447035083086,3.6783661509870598,-4.1903147888183625,66.75897849578527,-5.528001561127468,1.8152508403181176,11,-1.6197166442871094,-2.755281448364258,-1.3622350692749023,1.0519371032714844,-5.580986022949226,4,-0.02808598383699079,1.0138852107759346,51.71654891967773,1.3928543791497068,50.45774459838867,1.1490724690733087,49.04049301147461,-0.02808598383699079
5350,2014-11-10,49.515846252441406,50.53697204589844,49.08450698852539,50.53697204589844,3860810.0,-0.024791910666869366,1.8448308067034764,1.159996706549191,49.440194647400766,61.22255879193567,0.40902162389869545,-0.6723971920304805,0.8564390887916602,4.56334894229191,17.11198384890598,1.6901397705078125,1.752171261391517,0.3397901535034151,-2.548044257405948,3.2276245644127783,-1.1041270519512665,1.7837073589580967,-2.7216481201171874,27.146880244308075,-40.65214908412787,1.4439172054546832,11,-0.3609161376953125,-1.496480941772461,-0.20246601104736328,2.3107376098632812,-3.3450698852539062,0,-0.0049777809141589024,1.1857149490040704,50.7746467590332,1.0138852107759346,51.71654891967773,1.3928543791497068,50.45774459838867,-0.0049777809141589024
5351,2014-11-11,48.85563278198242,49.81513977050781,48.75880432128906,49.43661880493164,3606232.0,-0.01333337750289243,-1.727283471546477,0.5689661613406953,49.35293229954768,59.007241488283114,0.9450590469261755,0.21077200891508596,1.3438815144725709,5.147843843305807,13.281902120883965,1.05633544921875,1.690607945018428,-0.45510635375976705,-2.9794392637906313,2.069226556271097,-1.7172728087751992,0.8070601012556651,-1.859963134033201,3.151781700966283,-60.44872599232109,1.2621664550154328,11,0.2992973327636719,-0.8362674713134766,0.4577474594116211,2.9709510803222656,-1.6637306213378906,1,-0.03747748046003141,1.8448308067034764,49.515846252441406,1.1857149490040704,50.7746467590332,1.0138852107759346,51.71654891967773,-0.03747748046003141
5352,2014-11-12,48.63556289672852,48.92605590820313,48.47711181640625,48.58274459838867,4029619.0,-0.004504493601299897,-2.40001155601785,-0.09091147850981512,46.13981522704104,57.714898974684104,1.0537640051112405,0.6660472492746976,1.3827906637932017,5.290990111220729,9.289322521536505,0.4489440917968821,1.6642845793683634,-0.8028171539306541,-2.8536598151689176,1.2480255073076094,-1.8282384845497859,0.22260417668847765,-1.4464805937792988,4.724419300317092,-54.66432719751836,1.0254213306191304,11,1.5184860229492116,-0.6161975860595774,0.6778173446655202,3.1910209655761648,-0.378520965576179,2,-0.03330313350595693,-1.727283471546477,48.85563278198242,1.8448308067034764,49.515846252441406,1.1857149490040704,50.7746467590332,-0.03330313350595693
5353,2014-11-13,48.6795768737793,49.02288818359375,48.57394409179688,48.81161880493164,3393914.0,0.0009049751751455393,-1.6154051291169165,-2.4999277769749635,46.92874032316495,55.18117663657172,1.2718365592312608,0.7126483598118867,1.146446283471775,5.1823180910254365,7.6334068368318,0.4489440917968679,1.4634530593982618,-0.7931341171264634,-2.7635070172894913,1.1772387830365645,-1.7783205672079774,0.19205233295505053,-1.304818422030074,6.036751675959227,-49.77763540765808,0.9851864500815148,11,1.4744720458984375,-0.6602115631103516,0.5215673446655273,3.0633811950683594,-0.38732147216796875,3,-0.045931297708129204,-2.40001155601785,48.63556289672852,-1.727283471546477,48.85563278198242,1.8448308067034764,49.515846252441406,-0.045931297708129204
5354,2014-11-14,48.57394409179688,48.68838119506836,48.16020965576172,48.62676239013672,3492632.0,-0.002169960972674634,5.000043335066736,0.40001155601774246,49.7072280609949,53.43725491258204,1.2555891589779478,0.8771173466883937,1.0505828394088041,5.210215456966125,7.1157626386922415,0.5281715393066406,1.1634504086060673,-0.907569694519033,-2.8592082813553503,1.0440688923172843,-1.8833889879371881,0.06824959889912208,-1.0209365371996597,17.407479929508817,-41.16350432550529,0.9758192934181581,11,1.4216537475585866,-0.5545787811279368,0.244277000427239,2.9973583221435476,1.0651397705078054,4,-0.043856503636744315,-1.6154051291169165,48.6795768737793,-2.40001155601785,48.63556289672852,-1.727283471546477,48.85563278198242,-0.043856503636744315
5355,2014-11-17,49.26936721801758,49.56866073608398,48.40668869018555,48.54753494262695,2053093.0,0.01431679348307524,-1.3157814709504625,-13.66632962588657,45.98183867515478,51.84559716002222,0.45635787272322403,0.2923589808202891,0.17631973050961847,4.432862124973383,6.146684025790951,1.1619720458984304,1.2020293979030896,-0.27288608551025106,-2.1097778543640473,1.5640056833435452,-1.1913319699371527,0.6455597989166506,-1.5452405246862781,67.02141391789411,12.481897843450795,0.9184458844268995,11,0.7262306213378906,-1.2500019073486328,-0.7680454254150391,1.7297534942626953,-0.2640838623046875,0,-0.08272293134796205,5.000043335066736,48.57394409179688,-1.6154051291169165,48.6795768737793,-2.40001155601785,48.63556289672852,-0.08272293134796205
5356,2014-11-18,50.38732528686523,50.71302795410156,49.53345108032226,49.53345108032226,2704702.0,0.022690733248118766,-1.7628820843646018,1.1829260558914303,51.24020896960356,50.995116621409124,-0.5033985091544366,-0.8117540711416993,-1.091026142921713,3.234426284050052,5.898316998396555,1.4436607360839844,0.8593910109353686,0.8098606109619055,-1.0650050919423322,2.6847263138661432,-0.12757224049021687,1.747293462414028,-2.4989242203492097,87.24144732713069,32.54377920192391,0.9374328514521195,11,-0.3917274475097585,-2.0774669647216726,-2.2865333557128835,-0.11443901062011008,-1.3732414245605398,1,-0.08368272964822132,-1.3157814709504625,49.26936721801758,5.000043335066736,48.57394409179688,-1.6154051291169165,48.6795768737793,-0.08368272964822132
5357,2014-11-19,50.25528335571289,50.36971664428711,49.67429733276367,50.34331130981445,2474662.0,-0.0026205386057028823,8.875406283856988,-0.10309241505017021,60.477666294635824,50.905893770925594,-0.45046735951288497,-0.6163297401632519,-1.099364759903608,3.286795031558931,5.755059956680301,0.7130279541015554,0.6138995222625638,0.6175193786621094,-1.263386560652819,2.4984253179770377,-0.3229335909953548,1.5579723483195735,-2.2091788909395476,82.06904899238799,23.268981026294675,0.9404529696574654,11,-0.2596855163574219,-1.945425033569336,-2.301939010620117,0.017602920532226562,-0.7306365966796875,2,-0.060956400810346256,-1.7628820843646018,50.38732528686523,-1.3157814709504625,49.26936721801758,5.000043335066736,48.57394409179688,-0.060956400810346256
5358,2014-11-20,50.7746467590332,51.06513977050781,49.71831130981445,49.8503532409668,1784542.0,0.01033450353158294,-1.266667950668644,-10.5,53.02198020242046,50.25451163332932,-1.2488167556328662,-1.1122986893174982,-1.7517112486773385,2.6774601796362134,6.090717382117917,1.3468284606933594,0.5361540137919292,1.0858264923095717,-0.8625359434370665,3.03418892805621,0.11164527443625616,2.0600077101828873,-2.5771470319328245,90.0,32.621885867401204,0.9741812178733185,11,-1.1619720458984375,-2.284330368041992,-2.951144218444824,-0.5017604827880859,-2.0334510803222656,3,-0.04958389646370032,8.875406283856988,50.25528335571289,-1.7628820843646018,50.38732528686523,-1.3157814709504625,49.26936721801758,-0.04958389646370032
5359,2014-11-21,51.25,51.71654891967773,51.16197204589844,51.29401397705078,2171464.0,0.009362019655650755,-4.040006933610613,-0.047619047619047616,55.03944774299205,50.876650866172795,-1.8435154395241966,-1.5331437181185095,-2.3291710796998473,2.1063962021631895,6.401970751368729,0.9419021606445241,0.39324419962218826,1.476672744750978,-0.591093642648616,3.544439132150572,0.44278955105117745,2.5105559384507785,-2.9071608210656663,85.90427125832719,30.347602818243317,1.0338831936997988,11,-1.3116207122802734,-2.0950698852539062,-3.492518424987793,-0.9771137237548828,-2.878520965576172,4,-0.05771208972465702,-1.266667950668644,50.7746467590332,8.875406283856988,50.25528335571289,-1.7628820843646018,50.38732528686523,-0.05771208972465702
5360,2014-11-24,51.1707763671875,51.83979034423828,50.73063278198242,51.44366073608398,1247555.0,-0.0015458269817073544,1.0826442137231798,6.199947997919756,61.932953860211,52.27443103957984,-1.681701572117774,-1.323492537930555,-2.3122283095990213,2.0829951007769623,6.077553783703053,1.1091575622558594,0.08686777266444778,1.271568679809569,-0.8155125703980204,3.358649930017158,0.22802805470577425,2.3151093049133635,-2.688411314492569,70.99238661380475,14.84717952497536,1.0435406251037933,11,-1.1707763671875,-2.011444091796875,-3.087590217590332,-0.8978900909423828,-2.9841575622558594,0,-0.02993295419033326,-4.040006933610613,51.25,-1.266667950668644,50.7746467590332,8.875406283856988,50.25528335571289,-0.02993295419033326
5361,2014-11-25,50.33450698852539,51.52288818359375,50.30809783935547,51.26760482788086,1576882.0,-0.01634271429968681,-1.464287372510176,3.4193891102258527,49.26161427311083,52.62129760025425,-0.6857017692700254,-0.5091685949834002,-1.5395928125438516,2.814670580429052,6.529023885611748,1.2147903442382812,-0.1511351309280471,0.4326583862304716,-1.6565932029648494,2.5219099754257925,-0.6119674083671853,1.4772841808281285,-1.6506964183378585,30.487729688499147,-20.08119036422394,1.04462579459766,11,-0.3345069885253906,-1.1751747131347656,-2.4295787811279297,-0.06162071228027344,-3.5387306213378906,1,-0.026407800778013413,1.0826442137231798,51.1707763671875,-4.040006933610613,51.25,-1.266667950668644,50.7746467590332,-0.026407800778013413
5362,2014-11-26,50.132041931152344,50.34331130981445,49.69190216064453,50.15845108032226,1631182.0,-0.004022390790858532,2.288868773051626,0.02830265815228628,39.13043250709032,51.75481895402374,-0.2778572120295948,-0.3167014307199736,-1.3885343478955292,2.912691988497116,6.532547070048464,0.6514091491699219,-0.12760738465906485,0.2262321472167983,-1.8645245158304817,2.3169888102640783,-0.8191461843068382,1.2716104787404348,-1.2588725745217673,20.49174504844989,-22.97619415765048,1.0453783315236393,11,-0.13204193115234375,-0.9727096557617188,-2.539613723754883,0.14084434509277344,-3.6619720458984375,2,-0.022300269962731156,-1.464287372510176,50.33450698852539,1.0826442137231798,51.1707763671875,-4.040006933610613,51.25,-0.022300269962731156
5363,2014-11-28,49.78873062133789,50.38732528686523,49.70950698852539,50.36091613769531,1013880.0,-0.006848141360089266,1.169005316129689,21.66618517984116,42.631572945295254,50.968635052279346,0.2674594894360709,0.18808536349501281,-1.1172869411156796,3.1369773746383203,5.4902331614248485,0.6778182983398366,-0.05545967089388881,-0.21346988677978374,-2.072150535778867,1.6452107622192997,-1.1428102112793255,0.715870437719758,-0.7375640054508494,4.50807734932227,-34.526013146309865,0.929340324499541,11,0.33450889587402344,-0.6293983459472656,-2.1963024139404297,0.48415565490722656,-2.22711181640625,4,-0.005304089078172036,2.288868773051626,50.132041931152344,-1.464287372510176,50.33450698852539,1.0826442137231798,51.1707763671875,-0.005304089078172036
5364,2014-12-01,50.01760482788086,50.15845108032226,49.28697204589844,49.70950698852539,1801355.0,0.004596907848156251,1.9552163508182347,-0.5384579485982867,54.43232908138683,51.90757843074957,0.2960355493788427,-0.05760839801223483,-1.4017270366888255,2.8064881670228914,5.564442678343247,0.871479034423821,0.10787978584771452,0.024207115173339844,-1.8323219511000985,1.8807361814467782,-0.9040574179633794,0.952471648310059,-0.7991207882927469,28.62063400507467,-11.424825175894519,0.9282645331367209,12,0.5457763671875,-0.8582725524902344,-2.422975540161133,0.2552814483642578,-1.6461257934570312,0,-0.025519197761713408,1.169005316129689,49.78873062133789,2.288868773051626,50.132041931152344,-1.464287372510176,50.33450698852539,-0.025519197761713408
5365,2014-12-02,50.39612579345703,50.50176239013672,49.88556289672852,50.08802795410156,1521899.0,0.007567754731133691,1.3728681601174901,1.0,64.32078652601847,53.36097593701789,0.10521846152703773,-0.44654452531022315,-1.8056015066183377,2.3269594070428923,5.888418085807776,0.616199493408196,0.27839395902918795,0.39480552673339986,-1.4674562075396977,2.2570672610064975,-0.5363253404031525,1.3259363938699522,-1.1091537475585938,49.606232043294,4.691805900916577,0.9311308671365502,12,0.16725540161132812,-1.2367935180664062,-2.65625,-0.12323951721191406,-3.2834510803222585,1,-0.04017465087159666,1.9552163508182347,50.01760482788086,1.169005316129689,49.78873062133789,2.288868773051626,50.132041931152344,-0.04017465087159666
5366,2014-12-03,51.71654891967773,51.77816772460938,50.52816772460938,50.625,1711952.0,0.02620088559252154,1.0579747463486848,3.542864571725703,73.77717119308906,54.83869870351269,-1.1251469276067425,-1.6403040892842853,-3.121516872177274,0.9162573787101707,5.961425342819501,1.3820419311523509,0.4586707816478466,1.581425857543941,-0.37245533796349406,3.535307053051376,0.6044852597902235,2.5583664552976586,-2.4295768737792898,97.52653693733367,45.564998308640156,0.976940597753716,12,-1.153167724609368,-2.5572166442871023,-4.190141677856438,-1.44366264343261,-5.836265563964837,2,-0.06825533003427031,1.3728681601174901,50.39612579345703,1.9552163508182347,50.01760482788086,1.169005316129689,49.78873062133789,-0.06825533003427031
5367,2014-12-04,51.08274459838867,51.69894409179688,50.88908386230469,51.69894409179688,1360246.0,-0.012255348327156024,1.628565061009168,-0.5645184400806692,66.99873934705096,56.39167194180498,-0.40412131779057603,-1.0090079124878457,-2.5049497357641854,1.4626301834203588,6.213153264432581,0.8274650573730398,0.6491676057356699,0.9163715362548857,-1.0787918982624802,2.9115349707722515,-0.08121018100379729,1.9139532535135686,-1.642603454589846,72.08476507230644,13.72275112645712,0.9975817172586834,12,-0.5193634033203125,-1.9234123229980469,-3.543132781982422,-0.8098583221435547,-5.801055908203125,3,-0.08392204187353702,1.0579747463486848,51.71654891967773,1.3728681601174901,50.39612579345703,1.9552163508182347,50.01760482788086,-0.08392204187353702
5368,2014-12-05,50.58979034423828,51.26760482788086,50.45774459838867,51.13556289672852,1319918.0,-0.009650112930031152,1.0000094206755565,0.8857075643986072,63.518307613753,57.333767483000635,0.06688739800807042,-0.6374796639068165,-2.0208432071945026,1.8670693249900694,6.450724270564118,0.8098602294921875,0.6706019333407411,0.479755210876462,-1.3908469511459245,2.3503573728988485,-0.4555458701347277,1.4150562918876517,-1.0056702484130895,52.296907443817496,-10.78103632545033,0.9353010810111926,12,-0.026409149169921875,-1.4304580688476562,-2.070863723754883,-0.31690406799316406,-5.052818298339844,4,-0.08143383143024974,1.628565061009168,51.08274459838867,1.0579747463486848,51.71654891967773,1.3728681601174901,50.39612579345703,-0.08143383143024974
5369,2014-12-08,49.34859085083008,50.7042236328125,49.28697204589844,50.64260482788086,1557570.0,-0.024534584645685587,1.0,2.370976647957976,50.49503864867416,56.062888015052096,1.1287030753138936,0.5179616167864651,-0.8030967068578434,3.025974282572541,6.547176565320694,1.4172515869140625,0.5429800980873978,-0.6901414871215792,-2.5627912360591196,1.1825082618159612,-1.626466361590353,0.24618338734719458,2.491199493408203,2.473463062665753,-57.62275551200744,0.9363248744687716,12,1.1839790344238281,0.6514091491699219,-1.1487665176391602,0.9242954254150391,-4.929576873779297,0,-0.03621120715077886,1.0000094206755565,50.58979034423828,1.628565061009168,51.08274459838867,1.0579747463486848,51.71654891967773,-0.03621120715077886
5370,2014-12-09,49.26936721801758,49.322181701660156,48.45070266723633,48.77640914916992,1872810.0,-0.0016053879441456642,1.9117871982461954,-0.38095266171016867,41.97218454229298,55.25295137829456,1.0167721605587587,0.6089964339264711,-0.6916894817938015,3.0072705134544293,6.7555986342571455,0.89788818359375,0.4804098087700339,-0.7570411682128935,-2.6473408589643057,1.1332585225385188,-1.7021910135886031,0.1881086771628162,2.5193667602539094,24.60325012180786,-30.73494380865982,0.9451498453757063,12,0.8450679779052734,0.7306327819824219,-1.0695428848266602,1.003519058227539,-4.551055908203125,1,-0.01822406566783341,1.0,49.34859085083008,1.0000094206755565,50.58979034423828,1.628565061009168,51.08274459838867,-0.01822406566783341
5371,2014-12-10,47.0246467590332,49.2957763671875,46.96302795410156,49.14612579345703,2539187.0,-0.04556016416958353,-1.0784346380848313,-4.303568941234736,32.20173491115702,54.483096089857526,3.064923865485156,2.8559360576948905,1.6080376505814158,5.1449359571521285,7.095780843719024,2.3327484130859375,0.2871523798683029,-2.910212326049802,-5.178765690003914,-0.6416589620956898,-4.044489008026858,-1.7759356440727458,4.63056596679688,1.3010957783054564,-48.563284894151245,1.1342766819770578,12,2.3459510803222656,2.3767623901367188,1.1751775741577148,3.204225540161133,-0.5809860229492259,2,0.0018719535428441958,1.9117871982461954,49.26936721801758,1.0,49.34859085083008,1.0000094206755565,50.58979034423828,0.0018719535428441958
5372,2014-12-11,47.015846252441406,47.94013977050781,46.91020965576172,47.23591613769531,1770683.0,-0.0001871466815454026,-3.7754567805154147,0.10373417869466477,28.05757446329018,52.863762925190294,2.889017473185575,2.885089766053518,1.6521604426154894,5.033315049270264,7.319251660329601,1.0299301147460938,0.006719036313192817,-2.838027000427246,-5.398716852623778,-0.2773371482307141,-4.118371926525512,-1.55768207432898,4.357835387084968,2.4243060935947436,-40.61320903693156,1.2803449260982644,12,2.3283424377441406,2.3591537475585938,1.1839780807495117,3.0897865295410156,0.09682846069336648,3,-0.0241527694860868,-1.0784346380848313,47.0246467590332,1.9117871982461954,49.26936721801758,1.0,49.34859085083008,-0.0241527694860868
5373,2014-12-12,46.44366073608398,47.095069885253906,46.42605590820313,46.470069885253906,2340046.0,-0.012170056735450463,-20.714604098314688,0.12000346680537116,22.25610333445627,49.28862673108689,3.2819356122125782,3.4584962329047,2.2341665100972534,5.483762167988395,7.703235523876393,0.6690139770507741,-0.10630079921952529,-3.298416709899911,-6.241633383465306,-0.3552000363345158,-4.770025046682605,-1.8268083731172169,4.572943144741224,0.4115039197639833,-35.666810250915994,1.4716083367826958,12,2.65845108032228,2.689262390136726,1.7561635971069407,3.6619720458984446,2.077465057373054,4,-0.025018959045914446,-3.7754567805154147,47.015846252441406,-1.0784346380848313,47.0246467590332,1.9117871982461954,49.26936721801758,-0.025018959045914446
5374,2014-12-15,46.44366073608398,47.007041931152344,46.197181701660156,46.61971664428711,2566678.0,0.0,-1.421056232822817,6.666474071932608,22.46153969235303,44.63759930512406,3.0415042949214595,3.4685522668661264,2.2376624871668938,5.359522821654856,7.92481591821867,0.8098602294921875,-0.1276007061913802,-3.1919025421142635,-6.450416983779846,0.06661189955131874,-4.821159762947055,-1.5626453212814724,4.113888347479019,7.887329101562273,-22.792485938990023,1.629257220832791,12,2.5440139770507884,2.5748252868652415,2.1038751602172923,3.6619720458984446,1.7781715393066548,0,-0.019522334712971823,-20.714604098314688,46.44366073608398,-3.7754567805154147,47.015846252441406,-1.0784346380848313,47.0246467590332,-0.019522334712971823
5375,2014-12-16,45.19366073608398,46.71654891967773,45.1496467590332,46.27640914916992,3949418.0,-0.026914329753270794,-1.676689083515784,6.1500260010398335,21.42857748601361,38.82108889322679,3.8844150184748543,4.635204060307309,3.482381110976739,6.472817977429671,8.904905444839738,1.5669021606445241,-0.204028037244953,-4.238117218017585,-8.055003030848056,-0.42123140518711466,-6.146560124432824,-2.3296743116023464,4.840644261650681,1.0615678044461214,-28.418041794947218,1.9084429064152368,12,3.230634689331062,3.301057815551765,3.3934869766235423,4.911972045898445,3.072185516357429,1,-0.01714060658986838,-1.421056232822817,46.44366073608398,-20.714604098314688,46.44366073608398,-3.7754567805154147,47.015846252441406,-0.01714060658986838
5376,2014-12-17,46.1707763671875,46.382041931152344,45.1496467590332,45.43133926391602,2913386.0,0.021620634734804023,1.1212200799072891,-0.6829260558914192,29.729753998135436,34.68009052112508,2.2773954004589996,3.505739408978542,2.5549321648149004,5.368210971271445,9.909970260727352,1.2323951721191406,-0.38402365311389985,-3.0501741409301744,-7.103321809724193,1.002973527863844,-5.07674797532718,-1.0236003065331687,3.1796764771289574,36.593161278504354,5.729758127113691,2.0265738343970074,12,2.0378494262695312,2.323942184448242,2.4163713455200195,3.934856414794922,2.1390838623046875,2,-0.031458536582141594,-1.676689083515784,45.19366073608398,-1.421056232822817,46.44366073608398,-20.714604098314688,46.44366073608398,-0.031458536582141594
5377,2014-12-18,47.19190216064453,47.19190216064453,46.37323760986328,46.96302795410156,1996747.0,0.022116279469424738,6.153838461282043,0.30952491500678697,37.57373237989157,31.79735993958492,0.7222663025431189,2.3645787374591407,1.5691193504024596,4.237730638352659,10.723812031576308,1.0211257934570312,-0.654843745631446,-1.8758792877197266,-5.995434863096726,2.243676287657273,-3.93565707540823,0.18389849996877672,1.5704378317322707,100.0,63.08457854513624,2.0597777876885006,12,0.7350330352783203,1.302816390991211,1.3952455520629883,2.9137306213378906,-0.2552833557128906,3,-0.01585529275792885,1.1212200799072891,46.1707763671875,-1.676689083515784,45.19366073608398,-1.421056232822817,46.44366073608398,-0.01585529275792885
5378,2014-12-19,48.257041931152344,48.75880432128906,47.25352096557617,47.47359085083008,3738576.0,0.022570392837355957,-1.4604357816041427,3.423064102136738,42.199691652545624,30.875654717792855,-0.7918431833441275,1.1606633846599692,0.6108572931524421,3.0687415541162437,10.772535367030853,1.5669021606445312,-1.1278607914544168,-0.6848592758178711,-4.738136022533965,3.3684174708982226,-2.711497649175918,1.3417790975401758,-3.1073951721191406,86.09752050217784,46.14454524980371,2.026638373358047,12,-1.021127700805664,0.23767662048339844,0.8296651840209961,1.8485908508300781,-0.10563278198242188,4,-0.023713994315072706,6.153838461282043,47.19190216064453,1.1212200799072891,46.1707763671875,-1.676689083515784,45.19366073608398,-0.023713994315072706
5379,2014-12-22,48.29225540161133,48.68838119506836,48.13380432128906,48.41549301147461,1461010.0,0.0007297063609748022,-1.5200034668053388,-0.15730096359378118,40.38617953495993,30.699431939200295,-1.1093116003306207,0.9407335592964117,0.672647744438315,2.960454293992001,10.46997883510847,0.5545768737792969,-1.5501791666440639,-0.5017585754394531,-4.413826431097597,3.4103092802186907,-2.4577925032685215,1.4542753523896153,-3.0704254913330047,87.07319058173442,46.344358674332895,1.9560339278290708,12,-1.0695438385009766,0.20246315002441406,0.7944517135620117,1.8133773803710938,-0.7482414245605469,0,0.0047392773425543044,-1.4604357816041427,48.257041931152344,6.153838461282043,47.19190216064453,1.1212200799072891,46.1707763671875,0.0047392773425543044
5380,2014-12-23,49.63908386230469,49.78873062133789,48.71479034423828,48.78520965576172,2475344.0,0.027889119062524115,-1.1592971260709164,-6.928681978579831,40.52969505198981,31.624760843737274,-2.680012480783361,-0.5551941754199419,-0.5135534415445164,1.5664764052563527,10.27738372941367,1.4964752197265625,-1.9127874030972265,0.921654510498044,-2.8520256802544424,4.69533470125053,-0.9651855848781992,2.8084946058742872,-4.346514463806152,96.77421742147901,60.6179507212544,1.8868400953762432,12,-2.1698951721191406,-1.1443653106689453,-0.6316022872924805,0.4665489196777344,-0.7570419311523438,1,-0.028551122958784036,-1.5200034668053388,48.29225540161133,-1.4604357816041427,48.257041931152344,6.153838461282043,47.19190216064453,-0.028551122958784036
5381,2014-12-24,49.00528335571289,49.74471664428711,48.97887420654297,49.69190216064453,584358.0,-0.012768174939527754,-1.0714200960591005,-0.8041217308946649,40.529709147921814,33.010553586474124,-1.9396920280443481,-0.027491139462590297,0.21438874470675273,2.1333616047826567,10.361836875458286,0.7658424377441406,-2.1013234815058794,0.3543151855468736,-3.3455489210886498,4.054179292182397,-1.4956168677708916,2.204247238864639,-3.5328675083007823,77.0619567074812,43.57289413567621,1.8499320533177623,12,-1.5360946655273438,-0.5105648040771484,0.0021982192993164062,0.9595050811767578,1.1971817016601562,2,-0.015088926185859552,-1.1592971260709164,49.63908386230469,-1.5200034668053388,48.29225540161133,-1.4604357816041427,48.257041931152344,-0.015088926185859552
5382,2014-12-26,49.01408386230469,49.5246467590332,48.97887420654297,49.18133926391602,918683.0,0.0001795828120800813,-3.5926009148543456,0.2435928063869254,42.48529485605588,35.258241533318525,-1.8274051592669593,-0.13106014257769516,0.3043273061298919,2.0658726396499674,10.85843678786349,0.5457725524902344,-2.2254984979463046,0.4190135955810561,-3.219913529249098,4.05794072041121,-1.4004499668340245,2.2384771579961367,-3.3690154239355508,69.44446952256278,36.750915306729084,1.8194635624150788,12,-1.5448951721191406,-0.5193653106689453,0.13864421844482422,0.9507045745849609,1.5492973327636719,4,-0.014367781203273644,-1.0714200960591005,49.00528335571289,-1.1592971260709164,49.63908386230469,-1.5200034668053388,48.29225540161133,-0.014367781203273644
5383,2014-12-29,49.5246467590332,49.91197204589844,48.77640914916992,48.90845108032226,991387.0,0.01041665693809235,-1.5800052002080083,-3.6841601094764513,50.902525240278386,38.418351038643564,-2.0729641599901782,-0.698220058428987,-0.16110926257226765,1.5075682784118527,11.448047068338454,1.1355628967285156,-2.0386144862332856,0.9427806854248075,-2.679789087038337,4.565350457887952,-0.8685042008067683,2.7540655716563833,-3.713831833345317,78.21773044776631,39.97889042685246,1.8112848862315725,12,-1.9938373565673828,-1.029928207397461,-0.3719186782836914,0.1452465057373047,1.8045768737792969,0,-0.05225737331744851,-3.5926009148543456,49.01408386230469,-1.0714200960591005,49.00528335571289,-1.1592971260709164,49.63908386230469,-0.05225737331744851
5384,2014-12-30,48.74119567871094,49.73591613769531,48.70598602294922,49.48943710327149,1443629.0,-0.015819417837227956,-1.5161341428751158,-1.2142919050095313,47.47473494720831,41.31236853433186,-1.0385489794649345,-0.01612404966834191,0.646240677811825,2.238518582540479,12.037480125655517,1.0299301147460938,-1.822875780798654,0.22315006256103231,-3.337360988263754,3.7836611133858185,-1.5571054628513608,2.0034055879734254,-2.6843113258104196,2.9195741154291426,-35.513823741783085,1.7802555254123926,12,-1.2103862762451172,-0.2464771270751953,0.3102998733520508,0.6690139770507812,2.8081016540527344,1,-0.01210037056597324,-1.5800052002080083,49.5246467590332,-3.5926009148543456,49.01408386230469,-1.0714200960591005,49.00528335571289,-0.01210037056597324
5385,2014-12-31,48.37147903442383,49.11091613769531,48.31866073608398,48.8292236328125,1152926.0,-0.007585301081331375,-1.8125021159614134,0.611760567329599,57.84616656458868,44.436414375048884,-0.1907090612841884,0.20462519630224563,1.0471204280936206,2.5367471007261457,12.613234890557958,0.7922554016113352,-1.4897344868378184,-0.04533424377441264,-3.4943988573214924,3.403730369772667,-1.7698665505479525,1.6791980629991272,-2.0832894199434335,3.3150017836753762,-38.170650173926056,1.7245323067735407,12,-0.22887420654296875,0.12323951721191406,1.175175666809082,0.7042236328125,1.804576873779304,2,-0.017106465915259217,-1.5161341428751158,48.74119567871094,-1.5800052002080083,49.5246467590332,-3.5926009148543456,49.01408386230469,-0.017106465915259217
5386,2015-01-02,48.18661880493164,48.76760482788086,47.67605590820313,48.62676239013672,1831118.0,-0.003821678253018268,2.0243997822674635,0.9615483978499104,56.68340688664572,46.55971154246601,0.3466204224191358,0.11749667434918365,1.2091380569042371,2.6494429458549575,12.547410476369814,1.0915489196777273,-1.1425547425743474,-0.053697967529295454,-3.1332719546813124,3.0258760196227215,-1.593484961105304,1.486089026046713,-1.6810022445661659,22.834617458183235,-22.617469539820295,1.53978699357601,1,0.39612770080566406,0.27728843688964844,1.3930473327636719,0.8758811950683594,2.7816925048828125,4,0.014431872238969579,-1.8125021159614134,48.37147903442383,-1.5161341428751158,48.74119567871094,-1.5800052002080083,49.5246467590332,0.014431872238969579
5387,2015-01-05,46.7957763671875,48.01936721801758,46.3204231262207,47.9753532409668,2986090.0,-0.028863665312864772,1.6805579379767976,2.67998197276848,51.838252133989606,47.6306627070709,1.8722503704223143,1.2339691107712696,2.5809376291047386,3.961830703193023,12.79057918489778,1.8661956787109375,-0.6800737748506833,-1.230191993713376,-4.0636883250001645,1.6033043375734124,-2.646940159356774,0.18655617193002172,3.1161956787109375,13.235326918767122,-36.34789893587527,1.416748165643395,1,1.3204212188720703,1.668130874633789,2.7838897705078125,1.910207748413086,4.278167724609382,0,0.07279906339099163,2.0243997822674635,48.18661880493164,-1.8125021159614134,48.37147903442383,-1.5161341428751158,48.74119567871094,0.07279906339099163
5388,2015-01-06,46.470069885253906,47.11267471313477,45.73063278198242,46.97183227539063,2406957.0,-0.006960168357458274,2.5281045497039116,0.42537489610923607,50.13333692853198,48.71368019524557,2.1431980277250133,1.3019639466795923,2.8607211791717333,4.198380335299987,13.49676306303818,1.3820419311523509,-0.3421159050054854,-1.349912452697751,-3.9910989485738924,1.2912740431783902,-2.6705057006358217,-0.029319204759680417,3.3700711822509746,18.461542857306128,-34.89245504469532,1.320593247938071,1,1.3512325286865234,1.9938373565673828,3.1095962524414062,1.6109142303466797,7.561618804931641,1,0.08808489679317999,1.6805579379767976,46.7957763671875,2.0243997822674635,48.18661880493164,-1.8125021159614134,48.37147903442383,0.08808489679317999
5389,2015-01-07,47.56161880493164,47.5704231262207,46.64612579345703,46.70774459838867,1477141.0,0.02348928939364714,1.1212060195925657,-1.7017501178402301,62.14996331989051,51.115932225012315,1.0472372835894532,0.07344069320747337,1.7412296095979656,3.0204462006024713,14.428374298799863,1.1003532409667969,-0.11912293012594688,-0.16901493072509766,-2.711529569855017,2.3734997084048217,-1.4402722502900573,1.102242388839862,2.1141419311523393,54.16664315595726,-5.562321018061283,1.2712573195649586,1,0.25968360900878906,0.9022884368896484,2.079667091369629,0.5193653106689453,5.404930114746087,2,0.0792152353630613,2.5281045497039116,46.470069885253906,1.6805579379767976,46.7957763671875,2.0243997822674635,48.18661880493164,0.0792152353630613
5390,2015-01-08,48.37147903442383,48.52112579345703,47.71126937866211,48.03697204589844,2156810.0,0.0170276001919476,1.5555562243073904,0.39175207069398404,61.48897128379522,53.44473912899825,0.043200960925098286,-0.8507547199666377,0.9414911413572398,2.1316874616368935,14.622598822366772,0.9595069885253906,0.002701218633866631,0.6857397079467802,-1.7726928301642317,3.144172246057792,-0.5434765611087258,1.9149559770022861,1.1464765834960886,86.95655450658441,23.29721485873972,1.2292162690555055,1,-0.5501766204833984,0.09242820739746094,1.489877700805664,-0.34771156311035156,4.938381195068359,3,0.06569611601246117,1.1212060195925657,47.56161880493164,2.5281045497039116,46.470069885253906,1.6805579379767976,46.7957763671875,0.06569611601246117
5391,2015-01-09,47.11267471313477,48.6795768737793,46.98063278198242,48.45950698852539,1898370.0,-0.02602368888479134,-1.109289306925066,-4.0263202910285,49.59640168069778,54.23486210951402,1.1234485269056051,0.4374087464180221,2.1434983660978517,3.2998179868980415,14.170087098279396,1.698944091796875,0.1173293556823225,-0.5774660110473562,-3.031225846093392,1.8762938239986795,-1.8043459285703776,0.6494139064756652,2.253787991347643,46.86565387919015,-11.692997899302142,1.226879917523018,1,0.708627700805657,1.3512325286865163,2.7486820220947195,0.9110927581787038,5.968311309814446,4,0.06502244276558344,1.5555562243073904,48.37147903442383,1.1212060195925657,47.56161880493164,2.5281045497039116,46.470069885253906,0.06502244276558344
5392,2015-01-12,45.88028335571289,47.007041931152344,45.65140914916992,46.93661880493164,2005722.0,-0.02615838232335166,1.2647068195287954,0.7843110597512107,38.09523991496558,52.81183040670149,2.0836836689850955,1.6657694612716725,3.310979404266334,4.426842555112074,13.92715190114983,1.4612655639648509,0.09321315153699317,-1.7530792236328097,-4.322366973118243,0.8162085258526233,-3.0377230983755226,-0.46843534889009675,3.3407461518695243,7.558174690356455,-45.55411733913694,1.2846438747427158,1,1.8133792877197266,2.5440120697021484,3.9810733795166016,2.143484115600586,7.455986022949219,0,0.11089791914870584,-1.109289306925066,47.11267471313477,1.5555562243073904,48.37147903442383,1.1212060195925657,47.56161880493164,0.11089791914870584
5393,2015-01-13,45.28168869018555,46.734153747558594,44.57746505737305,46.15316772460938,2626773.0,-0.013046882489508582,1.1212103020877693,0.8250021667533435,35.72618655747311,51.50643614117536,2.2541709065041005,2.290272108216193,3.907032086970119,4.903853805907403,13.603229047609958,2.156688690185547,0.08764724216510444,-2.2935752868652344,-5.023655619852974,0.4365050461225053,-3.658615453359104,-0.9285351203713645,3.72516359589212,17.167343659331337,-30.341730475256725,1.3650401664938692,1,1.5625019073486328,2.6408462524414062,4.579668045043945,2.7420787811279297,8.679580688476562,1,0.127916064289068,1.2647068195287954,45.88028335571289,-1.109289306925066,47.11267471313477,1.5555562243073904,48.37147903442383,0.127916064289068
5394,2015-01-14,45.53697204589844,45.6954231262207,42.60563278198242,44.5246467590332,7147030.0,0.005637673043943359,3.6490017190464026,-1.1616174880609922,28.305400973543883,48.224128853281485,1.672445161381546,2.069693342722772,3.576917916844657,4.541433291138418,13.425881123155708,3.0897903442382812,0.042108202448694954,-1.992957496643065,-4.830167480867907,0.8442524875817767,-3.411562488755486,-0.5743525045306441,3.1155292618828625,48.260886495068604,6.695039582416598,1.418604992112421,1,0.14964675903320312,1.1179561614990234,4.324384689331055,2.486795425415039,8.353874206542969,2,0.186545487383855,1.1212103020877693,45.28168869018555,1.2647068195287954,45.88028335571289,-1.109289306925066,47.11267471313477,0.186545487383855
5395,2015-01-15,44.41901397705078,45.88028335571289,44.38380432128906,45.64260482788086,2818075.0,-0.024550557900969383,-1.3129324296836538,-1.2086933584550166,26.9264768142627,44.91780328968337,2.425894178096449,3.2956087805766288,4.604092632435844,5.551412329968542,12.673863410557406,1.4964790344238281,-0.20037003081982618,-3.072183227539064,-6.060793261398366,-0.08357319367976146,-4.566488244468715,-1.5778782106094127,3.6288004781506302,29.85508538870829,-6.922460941876551,1.494305016929652,1,1.2235908508300781,1.8397884368896484,5.847270965576172,3.6047534942626953,9.330986022949219,3,0.1924296416629836,3.6490017190464026,45.53697204589844,1.1212103020877693,45.28168869018555,1.2647068195287954,45.88028335571289,0.1924296416629836
5396,2015-01-16,44.71831130981445,44.76232528686523,43.8996467590332,44.14612579345703,1985728.0,0.006738045399168557,1.613332100698592,-0.4676281421761645,29.001741229242953,42.380413189155966,1.7688977285933731,3.037659504550618,4.254212700728225,5.1422501301723855,11.946325747203032,0.8626785278320241,-0.36073204053064245,-2.7002626419067397,-5.887933114516549,0.48740783070307003,-4.294097878211645,-1.1064274056018348,2.7852849780650573,48.00004853514855,14.720363608002181,1.5938352363049053,1,0.9242935180664062,1.5404911041259766,5.338906288146973,3.3054561614990234,9.674293518066406,4,0.19212596960905648,-1.3129324296836538,44.41901397705078,3.6490017190464026,45.53697204589844,1.1212103020877693,45.28168869018555,0.19212596960905648
5397,2015-01-20,46.44366073608398,46.46126937866211,44.63908386230469,45.01760482788086,5142899.0,0.03858261583976352,1.4939696760854584,2.492296409880317,36.5384641026598,40.869871764059056,-0.013021282966057868,1.3211137092913106,2.4515972381392217,3.3242461033969235,11.428762875369305,1.8221855163574219,-0.5900765022690067,-0.9375011444091896,-4.153807848327702,2.2788055595093226,-2.5456544963684493,0.67065220755007,0.5701392012058264,92.9637510891488,62.66812441623015,1.6081533519592563,1,-0.8010559082031179,-0.18485832214354758,2.942342758178718,1.5801067352294993,7.7376785278320455,1,0.142911329160331,1.613332100698592,44.71831130981445,-1.3129324296836538,44.41901397705078,3.6490017190464026,45.53697204589844,0.142911329160331
5398,2015-01-21,47.11267471313477,47.53520965576172,46.05633926391602,46.3204231262207,3720968.0,0.014404850230313793,-1.240001155601793,0.5555543666673878,42.81274485342722,38.721291934452026,-0.6496090968747339,0.5923404065740385,1.670916932954789,2.5634188285229484,11.816945508680895,1.478870391845696,-0.7982054428396239,-0.211268806457511,-3.4025868824204792,2.9800492695054572,-1.8069278444389951,1.3843902315239731,-4.507041931152351,91.42857585050689,55.287771844053026,1.5956590379814848,1,-1.4700698852539134,-0.853872299194343,2.2469196319580007,0.9110927581787038,6.989437103271477,2,0.13210021938729422,1.4939696760854584,46.44366073608398,1.613332100698592,44.71831130981445,-1.3129324296836538,44.41901397705078,0.13210021938729422
5399,2015-01-22,48.52112579345703,48.6707763671875,47.13028335571289,47.56161880493164,2783882.0,0.02989537505349049,1.4475421908002994,1.2111140001155494,50.60497744269531,37.51195928544092,-2.131824907935119,-0.8412146408934689,0.19522849885859728,1.0706935168712874,11.987262865076021,1.5581016540527273,-0.8259013083752933,1.1857387542724638,-2.0217992738085044,4.393276782353432,-0.4180302597680239,2.7895077683129514,-5.816901473999025,96.863414201226,54.23350347383344,1.6037690140404857,1,-2.878520965576172,-2.2623233795166016,0.5963916778564453,-0.4973583221435547,6.945423126220696,3,0.1121190717701499,-1.240001155601793,47.11267471313477,1.4939696760854584,46.44366073608398,1.613332100698592,44.71831130981445,0.1121190717701499
5400,2015-01-23,48.22183227539063,48.6795768737793,47.87852096557617,48.33626937866211,2512605.0,-0.006168313557694871,1.0000095242177045,-0.11926656568426756,50.14105253828866,37.57247604739547,-2.074105474579767,-0.6888603057389915,0.4630016691525043,1.2797435490805853,12.654779673342631,0.801055908203125,-0.8129278550812558,0.9573078155517649,-2.0947928228676105,4.00940845397114,-0.5687425036579228,2.4833581347614526,-5.278945874023442,90.4236131616962,43.41885889809484,1.5260503192096884,1,-2.5792274475097727,-1.9630298614502024,0.7812480926513601,-0.19806480407715554,7.209506988525391,4,0.117561148333716,1.4475421908002994,48.52112579345703,-1.240001155601793,47.11267471313477,1.4939696760854584,46.44366073608398,0.117561148333716
5401,2015-01-26,48.265846252441406,48.38908386230469,47.94894409179688,48.0457763671875,1281635.0,0.0009127396238164387,-1.12764388058054,-1.9230641021368573,56.60078612678744,39.628647848709,-2.165014087621323,-0.8338640655502445,0.4086128190677414,1.1377980175258102,13.358369919378882,0.4401397705078054,-1.0287386531128675,1.0382936477661104,-1.9420923179041978,4.018679613436419,-0.4518993350690437,2.5284866306012646,-4.978758422729491,89.76039260152324,36.89429719005585,1.4901929828351523,1,-2.623241424560547,-2.0070438385009766,0.19366073608398438,-0.2420787811279297,6.461265563964844,0,0.1136239012339122,1.0000095242177045,48.22183227539063,1.4475421908002994,48.52112579345703,-1.240001155601793,47.11267471313477,0.1136239012339122
5402,2015-01-27,48.30986022949219,48.59154891967773,47.46479034423828,47.67605590820313,1741829.0,0.0009119072898997604,-1.1333347778355445,2.880013867221323,58.47527025478706,42.15632381507722,-2.0429920068540355,-0.9837807636755969,0.3616161034316647,0.9939897480870741,14.195890476956151,1.126758575439446,-1.3096475425116836,1.117518806457518,-1.7897398665061175,4.024777479421154,-0.3361105300242997,2.571148142939336,-4.69922305713623,85.90609394677064,27.50298010229139,1.453629336481819,1,-2.667255401611328,-2.051057815551758,0.04181194305419922,-0.28609275817871094,6.302814483642585,1,0.12591103699106299,-1.12764388058054,48.265846252441406,1.0000095242177045,48.22183227539063,1.4475421908002994,48.52112579345703,0.12591103699106299
5403,2015-01-28,46.93661880493164,48.58274459838867,46.7957763671875,48.38908386230469,1854406.0,-0.028425696494195463,-1.0609154921831865,-2.2916616510581185,47.19367672882462,44.25502112121953,-0.45853088230636985,0.19566254678595385,1.7144371873469737,2.2545028496023036,14.935895371507685,1.7869682312011719,-1.4021652676889929,-0.1263212203979478,-2.8189457726557805,2.566303331859885,-1.4726334965268606,1.219991055730965,-3.02184525049028,7.476504929864102,-49.33663142373398,1.346312276128915,1,-0.6470069885253906,-0.6778163909912109,1.2742080688476562,1.087148666381836,6.461269378662109,2,0.1543511365634027,-1.1333347778355445,48.30986022949219,-1.12764388058054,48.265846252441406,1.0000095242177045,48.22183227539063,0.1543511365634027
5404,2015-01-29,48.15140914916992,48.32746505737305,46.927818298339844,47.15668869018555,1767162.0,0.025881505212101974,1.0784277071579091,-0.6848498378222216,49.04653201431144,46.71280503233606,-1.4119436293858385,-1.1231638385781082,0.4963268305015873,0.9309359354629336,15.770728123231354,1.3996467590332031,-1.2274600332255972,1.1179584503173814,-1.5094039949849503,3.745320895619713,-0.19572277233378088,2.4316396729685437,-3.9507473955682855,71.96265088786153,18.17913478107836,1.3136812226511654,1,-1.8617973327636719,-1.8926067352294922,-0.28609275817871094,-0.1276416778564453,5.308097839355469,3,0.12358314683587857,-1.0609154921831865,46.93661880493164,-1.1333347778355445,48.30986022949219,-1.12764388058054,48.265846252441406,0.12358314683587857
5405,2015-01-30,47.54401397705078,48.08979034423828,47.27112579345703,47.60563278198242,2801262.0,-0.012614276152074222,-1.6956570890249647,-0.06194585059058138,51.980603319169745,49.26601193121681,-0.35162768391259647,-0.612333429540314,1.0708565577045164,1.4341949333987003,16.955044322583078,0.8802833557128906,-0.9651514137338779,0.5519365310668931,-2.0120048777953627,3.115877939929149,-0.7300341733642384,1.8339072354980246,-3.0746173162384878,41.66661356003509,-12.455280895985624,1.2819707044311295,1,-0.8846836090087891,-1.2852115631103516,0.3147010803222656,0.4797534942626953,4.753520965576172,4,0.1666358029099333,1.0784277071579091,48.15140914916992,-1.0609154921831865,46.93661880493164,-1.1333347778355445,48.30986022949219,0.1666358029099333
5406,2015-02-02,48.882041931152344,48.95246505737305,47.447181701660156,47.66725540161133,1933245.0,0.028142932036563373,1.2207833503577952,-19.714542190305206,63.65090429154665,52.27850528553757,-1.1587760174889041,-1.9980308092625165,-0.32120709787851354,0.008733629335942794,17.57726406828937,1.5052833557128906,-0.5971444122257026,1.8551933288574247,-0.7943899505564431,4.504776608271293,0.5304016891504872,3.179984968564362,-4.160034457562027,96.73466427764109,35.20579258211183,1.3247916397069344,2,-1.3776397705078125,-2.623239517211914,-0.9000883102416992,-0.8582744598388672,2.7200698852539062,0,0.13398166430911385,-1.6956570890249647,47.54401397705078,1.0784277071579091,48.15140914916992,-1.0609154921831865,46.93661880493164,0.13398166430911385
5407,2015-02-03,50.20246505737305,50.4049301147461,49.3045768737793,49.375,2104781.0,0.027012437984494264,-1.272726198308378,0.6811608766238864,70.99924985934865,55.4103391750844,-2.1120452135895107,-3.2149811644614488,-1.6771798352401532,-1.385585613150802,17.364136452763752,1.522888183593757,-0.045147973668250074,3.005282020568849,0.0036244439536829987,6.006939597184015,1.5044532322612696,4.506110808876429,-5.142020977080115,94.39023462189688,26.124261562890368,1.5008287883075826,2,-1.60211181640625,-3.697183609008789,-2.2205114364624023,-2.1786975860595703,2.6848602294921804,1,0.09012797984844534,1.2207833503577952,48.882041931152344,-1.6956570890249647,47.54401397705078,1.0784277071579091,48.15140914916992,0.09012797984844534
5408,2015-02-04,50.56338119506836,50.91549301147461,49.81513977050781,50.18486022949219,2244963.0,0.007189211471644752,1.032525939366181,0.4574464652052647,71.25837537490544,57.7051611675522,-2.1590502004175818,-3.4293371372665433,-2.0869278594130805,-1.8169410321934407,16.89787316664638,1.1003532409667969,0.5245809986792835,3.1615325927734403,-0.17130531968853546,6.494370505235416,1.495113636542456,4.827951549004425,-4.968488511330108,91.16999650832979,19.5319056712148,1.6664189562309877,2,-1.7077465057373047,-3.8028182983398438,-2.581427574157715,-2.2491207122802734,1.1971817016601634,2,0.0800835193842091,-1.272726198308378,50.20246505737305,1.2207833503577952,48.882041931152344,-1.6956570890249647,47.54401397705078,0.0800835193842091
5409,2015-02-05,51.3292236328125,51.49647903442383,50.51936721801758,50.63380432128906,1886101.0,0.015146187213817885,-1.1142890160050847,1.8372015681215799,80.12278793804734,61.03646510085871,-2.776671011310981,-4.109124706125996,-2.9090342355898287,-2.635569493015751,16.90964711528749,0.97711181640625,0.9518301224404198,3.738994789123538,-0.02932457441693259,7.507314152664009,1.8548351073533027,5.623154470893773,-5.0958589097458855,96.04162321886587,18.32850746806149,1.8841596817702346,2,-2.183095932006836,-4.278167724609375,-3.3164596557617188,-3.014963150024414,1.6461296081542969,3,0.040301886612967186,1.032525939366181,50.56338119506836,-1.272726198308378,50.20246505737305,1.2207833503577952,48.882041931152344,0.040301886612967186
5410,2015-02-06,51.54929733276367,52.13028335571289,51.23239517211914,51.54929733276367,2618821.0,0.004287493251904362,-1.8333293208464743,0.0,79.98454140966541,63.634660132289596,-2.7659788295851797,-4.299347189945621,-3.18142063365633,-2.8864614200075778,17.79465000796643,0.89788818359375,1.277762863066151,3.800177574157715,-0.3549724682420248,7.9553276165574545,1.722602552957845,5.877752595357585,-4.579096606107051,87.59399078073746,5.8694629932610525,2.077575021199869,2,-2.0862674713134766,-4.181339263916016,-3.5365333557128906,-3.0545787811279297,0.7658424377441406,4,0.03705597854090681,-1.1142890160050847,51.3292236328125,1.032525939366181,50.56338119506836,-1.272726198308378,50.20246505737305,0.03705597854090681
5411,2015-02-09,50.17605590820313,51.29401397705078,50.052818298339844,51.117958068847656,2445240.0,-0.026639382020979263,-1.0888914568928436,-100.0,66.90589579778973,64.57139630373433,-1.221759872606306,-2.829929671695872,-1.85056808080828,-1.5475575629922176,17.972538248714837,1.4964790344238281,1.3745922006363287,2.2737670898437585,-2.0065620408007874,6.554096220488304,0.13360252452148558,4.4139316551660315,-2.380241960897507,30.841102570125884,-47.41852563832063,2.1401645653222725,2,-0.7130260467529368,-2.808097839355476,-1.8573942184448313,-1.68133735656739,3.2482414245605398,0,0.04228070532895334,-1.8333293208464743,51.54929733276367,-1.1142890160050847,51.3292236328125,1.032525939366181,50.56338119506836,0.04228070532895334
5412,2015-02-10,50.96831130981445,51.09154891967773,50.25528335571289,50.87147903442383,1425226.0,0.01578951129719619,3.871816525179057,-0.10280502523145789,67.27129375272982,66.8022426397238,-1.7849648901515636,-3.3955499888595497,-2.6703531913107525,-2.362021072606254,17.411672097744336,0.9154930114745952,1.532472480852519,2.8116210937499986,-1.5663950243855496,7.189637211885547,0.6226130346822245,5.000629152817773,-2.478982257163665,49.809936052173256,-25.677493199741193,2.1890080590677754,2,-1.439260482788086,-3.600353240966797,-2.4449844360351562,-2.473592758178711,1.9718284606933594,1,0.012435187478337273,-1.0888914568928436,50.17605590820313,-1.8333293208464743,51.54929733276367,-1.1142890160050847,51.3292236328125,0.012435187478337273
5413,2015-02-11,51.07394409179688,51.197181701660156,50.63380432128906,50.93309783935547,1743987.0,0.002072518772308074,1.9090944905154923,1.4545382918374512,62.94642718957492,68.3466754369753,-1.387958538159772,-3.2095471541273426,-2.791788180071002,-2.497203729107831,16.317667120007577,0.5633773803710938,1.6157588972019568,2.627641105651861,-1.7157893755862332,6.9710715868899555,0.4559258650328175,4.799356346270905,-2.0020623506561606,49.15248946464838,-22.654848332899945,2.171715240619046,2,-1.3732395172119212,-3.705986022949226,-2.7838916778564524,-2.57922554016114,2.14788818359375,2,0.03550501586110322,3.871816525179057,50.96831130981445,-1.0888914568928436,50.17605590820313,-1.8333293208464743,51.54929733276367,0.03550501586110322
5414,2015-02-12,54.03168869018555,54.08450698852539,51.822181701660156,52.16549301147461,3111958.0,0.057911027843720264,1.2946427189574854,13.24987812144454,73.20672745950912,70.70513367479079,-3.8262365457754015,-5.795391250362556,-5.7386699704726425,-5.460009082645108,14.873234008878573,3.0105628967285085,1.763222196747634,5.160649871826173,0.3761373345903962,9.94516240906195,2.768393603208281,7.552906140444065,-4.470462690713276,98.68992121171406,28.029649506690177,2.392256268617889,2,-3.2658443450927734,-5.686618804931641,-5.8890838623046875,-5.536970138549805,-0.7482376098632884,3,-0.042033218811270645,1.9090944905154923,51.07394409179688,3.871816525179057,50.96831130981445,-1.0888914568928436,50.17605590820313,-0.042033218811270645
5415,2015-02-13,52.96654891967773,53.47711181640625,52.33274459838867,53.265846252441406,2779565.0,-0.01971324229037641,2.170745628174165,-0.16037832269037117,67.36019479873622,71.1172770644785,-2.1356012617374276,-4.276306826480813,-4.6870231706251175,-4.3928223433341955,13.499673630604619,1.698944091796875,2.174608195389098,3.668133354187006,-0.9666225563264916,8.302889264700504,1.3507553989302536,5.985511309443758,-2.5911323421758965,72.2707243848182,3.860159388700481,2.3173779552567497,2,-1.2720069885253835,-4.621479034423821,-4.823944091796868,-4.471830368041985,-0.15845108032225852,4,0.00016622418240652692,1.2946427189574854,54.03168869018555,1.9090944905154923,51.07394409179688,3.871816525179057,50.96831130981445,0.00016622418240652692
5416,2015-02-17,53.30986022949219,53.44190216064453,52.94013977050781,53.13380432128906,2060022.0,0.006481662800706278,1.2800138672213555,-0.5882307957021999,68.06614808088527,70.79137686687147,-1.9945200178610705,-4.156040900762775,-5.082684036071065,-4.724620108608775,11.865303685987381,0.5017623901367188,2.518185806484823,3.581867218017578,-0.8538293408274029,8.01756377686256,1.3640189385950876,5.799715497440069,-2.2668073780061135,79.7701353246836,13.011965439232625,2.217848279422492,2,-1.360036849975586,-4.964790344238281,-5.167255401611328,-4.815141677856445,-1.3380279541015554,1,-0.018659220915272168,2.170745628174165,52.96654891967773,1.2946427189574854,54.03168869018555,1.9090944905154923,51.07394409179688,-0.018659220915272168
5417,2015-02-18,53.08098602294922,53.18661880493164,52.54401397705078,53.08098602294922,1671510.0,-0.004293280934478005,5.083384493156621,0.0,74.20248836312635,71.11850053222936,-1.468853108689892,-3.588398330407813,-4.889465724168048,-4.492614719175144,11.33332304115375,0.7658462524414062,2.901209711741089,3.0211267471313477,-1.3729167835887424,7.415170277851438,0.8241049817712991,5.218148512491396,-1.49047142679607,70.91835888660054,-3.2006311584576395,2.197021765360046,2,-1.0123233795166016,-4.7359161376953125,-4.938381195068359,-4.586267471313477,-1.0299301147460866,2,0.006467689007623623,1.2800138672213555,53.30986022949219,2.170745628174165,52.96654891967773,1.2946427189574854,54.03168869018555,0.006467689007623623
5418,2015-02-19,53.33626937866211,53.38028335571289,52.51760482788086,52.87852096557617,1367290.0,0.004809318267044338,2.1612894207112503,100.0,72.09301569550462,70.22630361639126,-1.4409714901987627,-3.534747522122771,-5.162281886580061,-4.736082286268768,11.520310682638247,0.8626785278320312,3.0670596094717126,2.9652303695678697,-1.431502817202123,7.361963556337862,0.7668637761828734,5.163596962952866,-1.296836151881955,66.92617042264209,-7.157186531072625,2.198366593384995,2,-1.2676067352294922,-4.991199493408203,-5.277290344238281,-4.841550827026367,-1.0563392639160085,3,-0.0074270212890588105,5.083384493156621,53.08098602294922,1.2800138672213555,53.30986022949219,2.170745628174165,52.96654891967773,-0.0074270212890588105
5419,2015-02-20,53.96126937866211,54.02288818359375,52.6496467590332,53.32746505737305,1352862.0,0.011718104908365445,2.6279137734689146,1.3846128204273476,77.30336568035045,69.92839520202294,-1.8476529180803425,-3.9329321132986834,-5.757899935830139,-5.345512196919856,12.51414657017568,1.3732414245605469,3.0520638655536345,3.31822319030762,-1.265760712233849,7.902207092849089,1.026231239036889,5.610215141578351,-1.5537228747678142,96.354226618908,17.41977041469663,2.291991951270734,2,-1.8926067352294922,-5.616199493408203,-6.577906608581543,-5.752641677856445,-0.17605972290039062,4,-0.013703108021470567,2.1612894207112503,53.33626937866211,5.083384493156621,53.08098602294922,1.2800138672213555,53.30986022949219,-0.013703108021470567
5420,2015-02-23,53.890846252441406,54.10211181640625,53.53873062133789,53.697181701660156,1198821.0,-0.0013050680058418473,-1.2068857309364773,0.30555889929460484,73.88748198925904,70.70412700107508,-1.5758708713676342,-3.600630770717366,-5.655753384340002,-5.231518668256783,13.580620474184585,0.5633811950683594,3.015846053953389,2.9643493652343764,-1.6898023175325179,7.618501048001271,0.6372735238509293,5.291425206617824,-1.3732414245605469,86.66679506655528,9.571518981396096,2.327075841383446,2,-1.712148666381836,-4.88996696472168,-7.7200727462768555,-6.668134689331055,-0.6514091491699148,0,-0.01127084123477895,2.6279137734689146,53.96126937866211,2.1612894207112503,53.33626937866211,5.083384493156621,53.08098602294922,-0.01127084123477895
5421,2015-02-24,53.75,54.04049301147461,53.63556289672852,53.92605590820313,1156448.0,-0.0026135468680829055,-1.000000000000035,-0.9090765836747925,69.06337108022865,70.90324670413051,-0.977546041654989,-3.1914887368321274,-5.41180116303444,-5.023584188826256,14.704727953157859,0.40493011474608664,2.8096157812429894,2.549295425415039,-2.091023719026552,7.18961456985663,0.22913585319424357,4.869454997635835,-1.1003532409667969,77.77783127773137,2.751684018419283,2.3201595722207946,2,-1.3820419311523438,-4.749120712280273,-7.7992963790893555,-6.527288436889648,-0.8538742065429688,1,-0.017523761128270365,-1.2068857309364773,53.890846252441406,2.6279137734689146,53.96126937866211,2.1612894207112503,53.33626937866211,-0.017523761128270365
5422,2015-02-25,54.39260482788086,54.49823760986328,53.71479034423828,53.8996467590332,1491795.0,0.011955438658248552,1.2249956664933264,-2.800008667013234,69.9724311814162,71.6839138143351,-1.2106455274683867,-3.5363339102294873,-5.9414233660476015,-5.604943547918538,15.698760411972348,0.783447265625,2.6094752617623556,2.887763023376465,-1.752130929081389,7.527656975834319,0.567816047147538,5.207709999605392,-1.4524650573730469,94.66671545864783,20.786968379309542,2.319946976228925,2,-1.2323951721191406,-4.823944091796875,-8.441901206970215,-7.169893264770508,-0.6161956787109375,2,-0.044505545563601534,-1.000000000000035,53.75,-1.2068857309364773,53.890846252441406,2.6279137734689146,53.96126937866211,-0.044505545563601534
5423,2015-02-26,54.18133926391602,54.39260482788086,53.91725540161133,54.27816772460938,1577563.0,-0.003884086166370593,1.9189163865498282,-0.19642332038444277,65.789479241681,70.85977512346531,-0.5724398073104382,-2.9033389501133158,-5.598854573022187,-5.3427376070641515,16.37937413161368,0.47534942626953125,2.712940146194981,2.3142614364624094,-1.939074196407141,6.56759706933196,0.18759362002763424,4.440929252897185,-0.9295799255371193,82.8573020468558,11.294227116791589,2.126667816434776,2,-0.7658481597900462,-3.9040508270263743,-8.230635643005378,-6.958627700805671,0.46654891967772727,3,-0.039317657788714544,1.2249956664933264,54.39260482788086,-1.000000000000035,53.75,-1.2068857309364773,53.890846252441406,-0.039317657788714544
5424,2015-02-27,54.10211181640625,54.36619567871094,53.68838119506836,54.06690216064453,1546096.0,-0.001462264473084729,1.4062538087564156,-0.3636292006461017,64.35641397822012,70.52602169896352,-0.5388367487715726,-2.48273261888977,-5.386537338168964,-5.215746119321963,17.014006958463497,0.6778144836425781,2.7700420763383917,1.9374988555908175,-2.045365602137828,5.920363313319463,-0.05393337327350878,3.9289310844551437,-0.6010568237304739,58.71569481053874,-10.372631510240147,1.9914322288643236,2,-0.5941905975341797,-3.4551048278808594,-8.151408195495605,-6.879400253295898,-0.4137306213378906,4,-0.033680417279156605,1.9189163865498282,54.18133926391602,1.2249956664933264,54.39260482788086,-1.000000000000035,53.75,-0.033680417279156605
5425,2015-03-02,55.46654891967773,55.72183227539063,54.20774459838867,54.20774459838867,2668805.0,0.025219664398714148,-1.4055965671479076,35.75167930660868,79.78195093144352,71.82777757124776,-1.6889683756480451,-3.3973865869296063,-6.558988351266876,-6.521189026328521,17.93253536474114,1.619720458984382,2.957037111365146,2.905809211730947,-0.700173017633368,6.511791441095262,1.1028180970487895,4.708800326413105,-1.778167724609368,87.76364364430187,13.265696126560968,1.8029911146821576,3,-1.346830368041985,-4.207744598388665,-9.515845298767083,-8.243837356567376,-1.2676048278808452,0,-0.0303126712705849,1.4062538087564156,54.10211181640625,1.9189163865498282,54.18133926391602,1.2249956664933264,54.39260482788086,-0.0303126712705849
5426,2015-03-03,55.43133926391602,55.66020965576172,54.95598602294922,55.16725540161133,3008128.0,-0.0006347908144185288,-1.0512683756125205,0.2097894468889846,77.46478740985583,72.1902552431066,-1.4764437645777733,-3.000183456109987,-6.359743583942304,-6.404945405757374,19.534619330068125,0.7042236328125,2.7310631041862337,2.543134689331062,-0.8387869672337018,5.925056345895825,0.8521738610486764,4.234095517613447,-1.7429580688476634,85.71428571428577,7.759137853450369,1.6909608282823827,3,-1.3116207122802805,-4.17253494262696,-9.480635643005378,-8.208627700805671,-1.1091575622558665,1,-0.039542652040366444,-1.4055965671479076,55.46654891967773,1.4062538087564156,54.10211181640625,1.9189163865498282,54.18133926391602,-0.039542652040366444
5427,2015-03-04,54.72711181640625,55.58979034423828,54.56866073608398,55.43133926391602,2887485.0,-0.012704499960876858,1.000000000000014,-2.666681111688867,70.9384311437889,72.06196807069374,-0.5745807289522631,-2.044418928187312,-5.529201133443067,-5.636449725413485,21.002600871645765,1.021129608154304,2.6352318895413873,1.6126749038696317,-1.6145899836630093,4.839939791402273,-0.000957539896688786,3.2263073476359523,-0.6320404052734361,51.0821544412697,-29.255737635490142,1.613632443766322,3,-0.5413722991943359,-3.4683074951171875,-8.776408195495605,-7.504400253295898,-0.7570419311523438,2,-0.03345665360692984,-1.0512683756125205,55.43133926391602,-1.4055965671479076,55.46654891967773,1.4062538087564156,54.10211181640625,-0.03345665360692984
5428,2015-03-05,54.61267471313477,55.17605590820313,54.515846252441406,54.81513977050781,2151357.0,-0.002091049563429981,-2.33336543369193,0.2874995260252621,54.9401160701196,69.57716255844586,-0.29060508670419694,-1.698128477911915,-5.321512346472282,-5.428802844455525,22.232810414509846,0.6602096557617259,2.4949029424235647,1.2957731246948327,-1.7612077023948203,4.352753951784486,-0.23271728884999732,2.824263538239663,-0.19225112915039233,45.454426074510046,-31.216952724577574,1.5284904135448283,3,0.017606735229485082,-3.3538703918457102,-8.661971092224128,-7.389963150024421,-1.3468284606933665,3,-0.015312664475005566,1.000000000000014,54.72711181640625,-1.0512683756125205,55.43133926391602,-1.4055965671479076,55.46654891967773,-0.015312664475005566
5429,2015-03-06,53.39788818359375,54.49823760986328,53.0545768737793,54.43661880493164,2458872.0,-0.02224367394422555,1.4848540559351024,5.130419218087792,53.57665000117042,67.32040344865824,0.934091307687666,-0.3377322308791264,-4.026802620212791,-4.1331086580216905,22.701559783697345,1.5580978393554759,2.270242718580022,-0.022446632385253906,-2.932722526841218,2.88782926207071,-1.4775845796132359,1.432691314842728,2.323944091796882,12.871332441844633,-61.69819067161809,1.4551379472279804,3,0.9903163909912109,-2.0730628967285156,-7.12368106842041,-6.175176620483398,-0.10563278198242188,4,0.023409165465537285,-2.33336543369193,54.61267471313477,1.000000000000014,54.72711181640625,-1.0512683756125205,55.43133926391602,0.023409165465537285
5430,2015-03-09,53.45950698852539,53.77640914916992,53.32746505737305,53.38028335571289,1521672.0,0.001153955840346832,-3.857119273627734,-0.07626966143585864,51.30167426853199,65.34688158069196,0.8994380834699385,-0.26235647273207974,-4.049553318997766,-4.089870058430563,22.853189454553096,0.448944091796875,2.083990372353419,-0.05633831024169922,-2.8302548123376425,2.717578191854244,-1.4432965612896709,1.3306199408062724,2.2089801788330163,15.540567249004834,-55.959862912603626,1.386958251047973,3,0.9286975860595703,-1.9630279541015625,-7.185299873352051,-6.236795425415039,0.0088043212890625,0,0.004281262949022313,1.4848540559351024,53.39788818359375,-2.33336543369193,54.61267471313477,1.000000000000014,54.72711181640625,0.004281262949022313
5431,2015-03-10,52.29753494262695,53.14260482788086,52.29753494262695,52.94013977050781,1715360.0,-0.021735554840560778,-1.6301386126858806,-8.111276964560863,44.13702066774651,62.476280412506426,2.049206933951055,1.1243464261281133,-2.8409815967725365,-2.8596551661666467,23.541565013049713,1.1619720458984375,1.7368410588618133,-1.3243843078613295,-3.693237634672265,1.0444690189496058,-2.508810971266797,-0.1399576444558619,3.3186740188598733,0.0,-68.61740774655479,1.1844266634054672,3,1.712148666381836,-0.7130279541015625,-5.838468551635742,-5.074823379516602,1.3028182983398438,1,0.03635752911214407,-3.857119273627734,53.45950698852539,1.4848540559351024,53.39788818359375,-2.33336543369193,54.61267471313477,0.03635752911214407
5432,2015-03-11,51.60211181640625,52.34154891967773,51.54929733276367,52.16549301147461,1999133.0,-0.013297436045190625,-1.3684291554764665,0.8767148496631147,37.82445645157919,59.36905565805067,2.5783083430130915,1.970727087580606,-2.1063625973690066,-2.0980751938418294,24.286314275522507,0.7922515869140554,1.4492667049972638,-2.051497459411621,-4.28390780240241,0.18091288357916824,-3.1677026309070158,-0.9352922879162264,3.8813501843261804,1.4562448132125394,-64.59189748426301,1.1162051714953964,3,2.0334529876708984,0.9110927581787109,-4.7205095291137695,-4.379400253295898,1.8485908508300781,2,0.05271237531773054,-1.6301386126858806,52.29753494262695,-3.857119273627734,53.45950698852539,1.4848540559351024,53.39788818359375,0.05271237531773054
5433,2015-03-12,52.88732528686523,52.93133926391602,51.7253532409668,51.81338119506836,1720472.0,0.024906218470895247,1.0757573767908366,-1.9062476724423825,43.09954684586282,57.0071815322332,1.2183591201319857,0.8730974027337339,-3.353097254215079,-3.339487389770298,24.94607251356044,1.3292274475097727,1.2822940314065363,-0.8569530487060604,-2.7731151578097126,1.0592090603975919,-1.8150341032578865,0.10112800584576576,2.360086833789076,45.37317912106226,-16.145744513391804,0.9580810545518278,3,0.7482395172119212,-0.11883926391600852,-5.3345079421997,-5.664613723754876,0.9418983459472727,3,0.020472666986197208,-1.3684291554764665,51.60211181640625,-1.6301386126858806,52.29753494262695,-3.857119273627734,53.45950698852539,0.020472666986197208
5434,2015-03-13,51.76056289672852,52.78168869018555,51.34683227539063,52.62323760986328,1534054.0,-0.021304960763756764,1.432832393869705,-0.8032771163081457,37.94820265732979,52.358987279553894,2.2105006956703335,1.9193972709672522,-2.1748989439895254,-2.1814966936078477,24.163568463022028,1.5404930114745952,1.0097499811320674,-1.8701591491699148,-3.974544967638245,0.2342266692984154,-2.92235205840408,-0.8179662399357497,3.2649623366523457,17.028916672816305,-39.60253940069613,1.052192909234166,3,1.7429580688476491,1.1267623901367116,-3.9524641036987376,-4.537851333618171,1.8926048278808594,4,0.029081665103144028,1.0757573767908366,52.88732528686523,-1.3684291554764665,51.60211181640625,-1.6301386126858806,52.29753494262695,0.029081665103144028
5435,2015-03-16,52.9753532409668,52.984153747558594,52.06866073608398,52.14788818359375,1819872.0,0.023469419114741763,1.1666779518708779,-0.9591854783435485,46.09236962474477,48.87316308120822,0.6762912917639028,0.7434156510190917,-3.311158004948055,-3.3521960465586744,23.289875183056836,1.223590850830071,0.8277432987053359,-0.6558090209960952,-2.7596134395468823,1.447995397554692,-1.7077112302714852,0.39609318827929485,1.7558765557748544,90.68637135130882,35.21251980565485,1.051902209275392,3,0.49295806884765625,-0.0880279541015625,-4.876761436462402,-5.752641677856445,0.7130279541015625,0,0.005982067910015765,1.432832393869705,51.76056289672852,1.0757573767908366,52.88732528686523,-1.3684291554764665,51.60211181640625,0.005982067910015765
5436,2015-03-17,52.31513977050781,52.89612579345703,52.25352096557617,52.5704231262207,1396826.0,-0.01246265348068376,-2.3953460247714835,-0.30851255099923935,39.53901315453316,45.3843388601798,0.9476407642823261,1.3969062984366403,-2.572506334984368,-2.6772859099381137,22.368966432598217,0.721832275390625,0.6422004855688641,-1.2662864685058608,-3.4476753868478767,0.9151024498361551,-2.3569809276768723,-0.1755920093348493,2.1453382245257586,59.13972983173878,8.267283598693822,1.0906944591710093,3,0.9463043212890696,0.5721855163574219,-3.8996458053588867,-4.947181701660156,1.1091575622558594,1,0.022042788079421838,1.1666779518708779,52.9753532409668,1.432832393869705,51.76056289672852,1.0757573767908366,52.88732528686523,0.022042788079421838
5437,2015-03-18,53.42429733276367,53.6795768737793,51.50528335571289,51.84859085083008,1878944.0,0.021201464186494157,1.0843880622122428,-6.172382361291672,46.50407031107417,44.447000442508084,-0.4087389251408453,0.3317990120884602,-3.5438820954313,-3.755027918510521,21.932262385533,2.1742935180664062,0.18969612627911658,-0.17429447174072266,-2.344476594227352,1.9958876507459067,-1.2593855329840409,0.9107965895025956,0.7870890046984655,89.0566870804477,40.485627714190656,1.085091061243316,3,-0.5017623901367188,-0.43573951721191406,-5.008803367614746,-6.056339263916016,0.0880279541015554,2,0.0032954276797787507,-2.3953460247714835,52.31513977050781,1.1666779518708779,52.9753532409668,1.432832393869705,51.76056289672852,0.0032954276797787507
5438,2015-03-19,52.94013977050781,53.08979034423828,52.60563278198242,53.0545768737793,1281862.0,-0.009062497523181112,4.237985183962362,-0.07262590119643056,44.82759089124564,43.474882763627555,-0.20873059957948925,0.8271671956411737,-2.9142278223936273,-3.2531956617497,21.37329239763817,0.81866455078125,-0.25282804588966457,-0.6386455535888658,-2.826070365181593,1.5487792580038615,-1.7323579593852259,0.4550668522074943,1.0420822419886022,68.30184051086226,20.145942253727966,1.0937124057963623,3,-0.37851905822753906,0.23767852783203125,-4.491635322570801,-5.572181701660156,0.9595069885253906,3,0.009644154680017447,1.0843880622122428,53.42429733276367,-2.3953460247714835,52.31513977050781,1.1666779518708779,52.9753532409668,0.009644154680017447
5439,2015-03-20,53.22183227539063,53.99647903442383,53.18661880493164,53.18661880493164,1822826.0,0.005320962621253811,-44.99718340374824,-0.30771025700862903,38.941914320173915,42.101576102698886,-0.5789005074508324,0.513568474994365,-3.0793397659338453,-3.512303797189567,20.696647077583997,1.0563392639160156,-0.6149835578563199,-0.3199811935424748,-2.505180824108045,1.8652184370230955,-1.4125810088252635,0.7726186217403139,-1.875,68.90462015275995,24.694764393338843,1.0925998152827867,3,-0.5501766204834055,0.3125,-4.6875009536743235,-5.853874206542976,0.5369720458984304,4,0.011412447325732655,4.237985183962362,52.94013977050781,1.0843880622122428,53.42429733276367,-2.3953460247714835,52.31513977050781,0.011412447325732655
5440,2015-03-23,53.28345108032226,53.5299301147461,53.06338119506836,53.22183227539063,948674.0,0.0011577730847893708,-1.465115341590532,1.7498645867179088,39.44637793728875,41.580393577092465,-0.7466358819474621,0.4259507023685103,-3.0473665651757003,-3.536273347283476,19.90251020937332,0.4665489196777415,-0.7990086503590632,-0.22799263000489134,-2.409647895642152,1.9536626356323694,-1.3188202628235217,0.862835002813739,-1.883625869750965,71.37808321542514,31.079093884160244,1.0908276328186293,3,-0.611795425415032,0.2508811950683736,-3.7279939651489187,-4.938381195068352,0.34331130981446023,0,0.006938676770950725,-44.99718340374824,53.22183227539063,4.237985183962362,52.94013977050781,1.0843880622122428,53.42429733276367,0.006938676770950725
5441,2015-03-24,52.80809783935547,53.41549301147461,52.79929733276367,53.08979034423828,1267776.0,-0.008921217213393673,-3.117668051696449,-4.5715346994376915,40.35399628316937,41.861453558380255,-0.2137177149131162,0.8718195527132764,-2.4414340659097675,-3.051655621169317,18.975495266994137,0.6161956787109375,-0.907811412536482,-0.6562507629394503,-2.8568067162697375,1.544305190390837,-1.7565287396045903,0.44402721372568976,-1.3563395523071264,52.29675431665473,12.809802210288382,1.1002779766651423,3,-0.1364421844482422,0.7262344360351634,-2.7882919311523438,-4.4630279541015625,-0.695423126220696,1,0.01666947668501062,-1.465115341590532,53.28345108032226,-44.99718340374824,53.22183227539063,4.237985183962362,52.94013977050781,0.01666947668501062
5442,2015-03-25,51.97183227539063,53.01936721801758,51.9542236328125,52.80809783935547,2195774.0,-0.01583593422563323,-1.4444395808346537,2.9687178376035717,37.62378786486509,41.25303589382496,0.760480633730289,1.5994318081302907,-1.4418847257829626,-2.2072399530473135,17.48772053839952,1.0651435852050781,-1.0345678965945808,-1.3714776992797795,-3.622772497294342,0.8798170987347831,-2.497125098287057,-0.24583030027250174,-0.4691795733947828,0.8622154978382714,-36.305525139819615,1.1256473990072797,3,0.6998233795165945,1.5625,-1.8243856430053782,-3.626762390136726,0.40493011474608664,2,0.02794715894711297,-3.117668051696449,52.80809783935547,-1.465115341590532,53.28345108032226,-44.99718340374824,53.22183227539063,0.02794715894711297
5443,2015-03-26,52.05105590820313,52.33274459838867,51.69013977050781,51.76936721801758,2639496.0,0.0015243571246961185,-1.9199781593156586,-0.3368411929459748,42.936290083788826,41.80726783009818,0.6148111727429821,1.4255167141463758,-1.3342399915532326,-2.2427716308916246,15.892254878982284,0.6426048278808594,-1.0202524337616339,-1.185739898681632,-3.4714060526361052,1.099926255272841,-2.3285729756588722,-0.04290682170439197,-0.4985266795587222,15.648874532123571,-23.576319993225596,1.1428330769772372,3,0.6998252868652273,1.4832763671875,-1.8441896438598704,-3.705986022949226,1.223590850830071,3,0.028073770131372244,-1.4444395808346537,51.97183227539063,-3.117668051696449,52.80809783935547,-1.465115341590532,53.28345108032226,0.028073770131372244
5444,2015-03-27,52.2799301147461,52.68486022949219,51.89260482788086,52.17429733276367,1578018.0,0.00439710977134844,-1.3684135500829633,0.3749983072193866,43.92015682357545,41.565910852190484,0.5222801626050853,1.1100422039692788,-1.3779632765357164,-2.4634267006983492,14.501920754225067,0.7922554016113281,-0.8830325068899043,-0.8657566070556584,-3.1514597347880553,1.4199465206767385,-2.0086081709218533,0.27709495681053653,-0.6785218899861007,32.0574757925732,-9.743814286011855,1.1428515638661974,3,0.4709510803222585,1.2544021606445312,-2.073063850402839,-3.9348602294921946,1.0035209655761577,4,0.03098161456474946,-1.9199781593156586,52.05105590820313,-1.4444395808346537,51.97183227539063,-3.117668051696449,52.80809783935547,0.03098161456474946
5445,2015-03-30,53.78520965576172,53.97887420654297,52.75528335571289,52.82570266723633,1472029.0,0.02879268464421747,-1.2240118703826326,9.08342060597245,57.40576935420352,43.5511059854872,-0.9566413358668697,-0.5561727753866847,-2.6407423612780434,-3.9523533132984383,12.66825683472451,1.698944091796868,-0.8393527637955387,0.7235898971557617,-1.3127808373210073,2.7599606316325307,-0.2945954700826263,1.7417752643941498,-2.135900014808442,91.53835640640156,42.613321918952394,1.0181853672383852,3,-1.0343284606933594,-0.25087738037108664,-3.578343391418457,-5.4401397705078125,-0.422534942626946,0,-0.0004909404396051809,-1.3684135500829633,52.2799301147461,-1.9199781593156586,52.05105590820313,-1.4444395808346537,51.97183227539063,-0.0004909404396051809
5446,2015-03-31,53.23943710327149,53.890846252441406,53.22183227539063,53.43309783935547,1405914.0,-0.010147260854485918,-4.846225644615865,-0.20183358578930516,58.27402090640168,44.85887827385692,-0.29722551544632125,-0.19292294681415711,-1.8634601669700643,-3.3741198767231495,10.735499438518387,0.6690139770507741,-0.6496799430042444,0.28741245269775817,-1.4215825809702665,1.9964074863657828,-0.5670850641362506,1.141909969531767,-1.5431840744488028,67.69231538489777,12.23558021963887,0.8544975168340112,3,-0.39612770080567117,0.2948951721191406,-2.649648666381843,-4.8855648040771555,0.052818298339836645,1,0.007275157438533908,-1.2240118703826326,53.78520965576172,-1.3684135500829633,52.2799301147461,-1.9199781593156586,52.05105590820313,0.007275157438533908
5447,2015-04-01,52.89612579345703,53.47711181640625,52.37676239013672,53.2746467590332,2055933.0,-0.006448439887681734,1.8089805577060722,1.9545570941754218,50.04915126188999,45.43905164837295,-0.04102892368239708,0.006516294894112207,-1.3434769741231918,-3.0226439389008846,8.84067890435801,1.1003494262695312,-0.6353647925585406,0.03565044403076456,-1.4552142901593967,1.5265151782209259,-0.7097819230643125,0.7810828111258417,-1.1538682445223216,52.69226538306404,-3.873084737855905,0.7454323670950805,4,-0.05281639099121094,0.6382064819336009,-2.21170711517334,-4.542253494262695,1.0387344360351562,2,-0.01481112403924234,-4.846225644615865,53.23943710327149,-1.2240118703826326,53.78520965576172,-1.3684135500829633,52.2799301147461,-0.01481112403924234
5448,2015-04-02,53.77640914916992,53.91725540161133,52.81690216064453,53.0457763671875,1151336.0,0.016641735902363175,1.1739123881300046,-1.930230683180989,61.57734735941784,47.954099763844496,-0.8830775239937481,-0.9904090757311366,-2.054784505597908,-3.9096604887306796,7.018208266291809,1.1003532409667969,-0.4633334813417136,0.957747077941896,-0.3634552433114919,2.278949399195284,0.29714591731519846,1.6183482385685934,-1.9890671705254306,90.29535402073128,27.542149289399006,0.660601160626694,4,-0.9419021606445312,-0.24207687377928977,-2.4119739532470703,-5.22447395324707,-0.31690216064453125,3,-0.02602715170421166,1.8089805577060722,52.89612579345703,-4.846225644615865,53.23943710327149,-1.2240118703826326,53.78520965576172,-0.02602715170421166
5449,2015-04-06,54.64788818359375,55.19366073608398,53.35387420654297,53.57394409179688,2855109.0,0.01620560108441671,-1.4302306831809797,1.4698821600680732,59.99999087685722,50.23783453490767,-1.7109188512311846,-1.8587381499182385,-2.789082672613958,-4.767833974036179,6.835298891771746,1.8397865295410085,-0.4274674522831674,1.766726112365724,0.22954316219394144,3.3039090625375067,0.9981346372798328,2.5353175874516154,-2.8163634638336745,80.62505332237339,20.52097931414552,0.7685914750858913,4,-1.2059879302978516,-1.113555908203118,-2.8014984130859375,-6.095952987670898,-1.0035209655761719,0,-0.025128901961353756,1.1739123881300046,53.77640914916992,1.8089805577060722,52.89612579345703,-4.846225644615865,53.23943710327149,-0.025128901961353756
5450,2015-04-07,53.68838119506836,54.57746505737305,53.58274459838867,54.48943710327149,1286747.0,-0.01755798843135259,1.0360422262477356,-0.7459009405814102,57.92683705577835,52.19037239853088,-0.7687771438689168,-0.9288267462982844,-1.6910673985827316,-3.780366387258823,6.642504867370931,1.0651435852050781,-0.3496779283560585,0.7957754135131836,-0.7627951161931534,2.3543459432195206,0.016490148660011528,1.5750606783663557,-1.7223710346553247,46.56251819731796,-13.099112167411661,0.779285264853169,4,-0.24648094177246094,-0.15404891967772727,-1.610917091369629,-5.136445999145508,0.2552795410156179,1,-0.007542229915162624,-1.4302306831809797,54.64788818359375,1.1739123881300046,53.77640914916992,1.8089805577060722,52.89612579345703,-0.007542229915162624
5451,2015-04-08,54.19894409179688,54.2253532409668,53.54753494262695,53.77640914916992,1183258.0,0.009509746529206664,1.8518509601881055,-0.5274724751419143,54.80348590927955,54.09922773679916,-1.186023730758997,-1.3593306323794465,-2.055752402656644,-4.249174199211083,7.308446731118631,0.6778182983398438,-0.20756864643303174,1.2112678527832088,-0.4245205517652977,2.8470562573317153,0.39337365050895556,2.029162055057462,-2.1038279083570117,64.68752073647887,8.382954819225162,0.8178942022742518,4,-0.7570438385009837,-0.6954231262207102,-1.5096826553344798,-5.035211563110359,0.0792236328125,2,-0.015429624924901075,1.0360422262477356,53.68838119506836,-1.4302306831809797,54.64788818359375,1.1739123881300046,53.77640914916992,-0.015429624924901075
5452,2015-04-09,54.322181701660156,54.507041931152344,53.92605590820313,54.04929733276367,797358.0,0.0022738009370542045,-1.2372841519218254,0.6458267503272586,58.971430609057094,55.88091001738452,-1.0513654376965675,-1.3368815637252496,-2.0300913210553304,-4.326002309154056,8.022771162300499,0.5809860229492116,-0.06597656771577931,1.1985019683837876,-0.40420919827737833,2.8012131350449536,0.39714638505320465,1.9998575517143706,-2.1031237361145187,63.333295883335964,8.193265491855293,0.8013555833305841,4,-0.7790489196777344,-0.8538703918457031,-1.632920265197754,-5.158449172973633,0.096832275390625,3,-0.018959590130330772,1.8518509601881055,54.19894409179688,1.0360422262477356,53.68838119506836,-1.4302306831809797,54.64788818359375,-0.018959590130330772
5453,2015-04-10,53.970069885253906,54.39260482788086,53.617958068847656,54.35739517211914,1118165.0,-0.006481915957279871,2.3846243593483063,-1.4193751310547285,54.81312947398278,57.09124031187423,-0.44523608627719113,-0.9481039223026926,-1.485831966096697,-3.929760125170503,8.83616174463608,0.7746467590332031,0.09751327683954969,0.792252922058104,-0.8495138233159096,2.4340196674321177,-0.028630450628902793,1.6131362947451109,-1.6320278088867326,33.49278129917967,-19.083819732478545,0.8208833726870082,4,-0.1848583221435547,-0.6998233795166016,-1.247797966003418,-4.806337356567383,0.3345069885253906,4,-0.0006523922580901065,-1.2372841519218254,54.322181701660156,1.8518509601881055,54.19894409179688,1.0360422262477356,53.68838119506836,-0.0006523922580901065
5454,2015-04-13,53.265846252441406,54.12852096557617,53.1954231262207,53.91725540161133,787930.0,-0.013048410615545847,-1.3555480655800851,1.6818141527552075,49.895402183703276,56.256755070707534,0.4621467406498425,-0.13209883705229686,-0.6328445841404502,-3.183366476303007,9.530775917028118,0.9330978393554688,0.3665786631465693,0.01276512145996378,-1.4873392178811997,1.5128694608011273,-0.737287048210618,0.7628172911305455,-0.8135794296855607,5.095585353331825,-43.23960636027875,0.7500521696705809,4,0.5193653106689453,0.0044002532958984375,-0.3213033676147461,-4.102113723754883,0.4225349426269531,0,0.003635739403560212,2.3846243593483063,53.970069885253906,-1.2372841519218254,54.322181701660156,1.8518509601881055,54.19894409179688,0.003635739403560212
5455,2015-04-14,53.29225540161133,53.58274459838867,52.9753532409668,53.33626937866211,1056366.0,0.0004957989223481896,1.2623151134539152,0.06756733015934366,53.03869361002615,55.67505203777692,0.400584126330493,-0.14076633272384242,-0.4875347636663392,-3.1781278476533714,10.325520226336367,0.607391357421875,0.5688439335630662,0.02332916259765483,-1.4711073537022017,1.5177656788975113,-0.7238890955522734,0.7705474207475831,-0.7303328223223602,20.68972387634083,-26.023051431197768,0.7472182581499283,4,0.49295616149902344,-0.022008895874023438,-0.43574047088623047,-4.128522872924805,0.22006988525389914,1,0.006607185486009692,-1.3555480655800851,53.265846252441406,2.3846243593483063,53.970069885253906,-1.2372841519218254,54.322181701660156,0.006607185486009692
5456,2015-04-15,53.46831130981445,53.73239517211914,53.09859085083008,53.46831130981445,1249259.0,0.003303592743004957,1.4000115560177964,-0.0,60.240973920162276,56.80747677758495,0.2910111699490088,-0.23821321258595418,-0.5294206836385058,-3.3390415297791094,11.206803928876012,0.6338043212890625,0.7649328893664062,0.14172649383544922,-1.2852263088317883,1.5686792965026868,-0.571749907498166,0.8552028951690644,-0.8011192042536877,32.18395957392229,-19.488849557955284,0.7134764013336177,4,0.5369701385498047,-0.19806480407714844,-0.5259695053100586,-4.30457878112793,0.7130279541015696,2,0.008890301837198189,1.2623151134539152,53.29225540161133,-1.3555480655800851,53.265846252441406,2.3846243593483063,53.970069885253906,0.008890301837198189
5457,2015-04-16,53.6003532409668,53.85563278198242,53.1954231262207,53.36267471313477,863701.0,0.0024695362153341893,-1.3076923076923077,100.0,60.526333522880684,56.69069746241415,0.30102516984819516,-0.37564891657983424,-0.5655596898350836,-3.452911357443824,11.551234817488245,0.6602096557617188,0.6929255831033458,0.26496562957763814,-1.1666896185719438,1.69662087772722,-0.4508619944971528,0.9807932536524291,-0.8321023901851063,44.09943906719351,-11.629071304323837,0.7158276240747903,4,0.48415374755859375,-0.3301067352294922,-0.803257942199707,-4.436620712280273,0.18485641479492188,3,0.012645709266045024,1.4000115560177964,53.46831130981445,1.2623151134539152,53.29225540161133,-1.3555480655800851,53.265846252441406,0.012645709266045024
5458,2015-04-17,53.45070266723633,53.53873062133789,52.47359085083008,53.03697204589844,2080130.0,-0.002791969915901471,2.611950145205001,1.740715179918519,58.04110168314737,56.4730431075575,0.44657803017349096,-0.1958272126991787,-0.33140301929988425,-3.2940671569294864,11.649881137818474,1.1267623901367188,0.6475156940609352,0.08978691101074077,-1.3303552274047235,1.509929049426205,-0.6202841581969878,0.7998579802184693,1.7429580688476491,59.042482078233405,0.3065366923050661,0.7100710692077311,4,0.07482528686523438,-0.18045616149902344,-0.37631797790527344,-4.286970138549805,-0.2728843688964844,4,0.018115969697214185,-1.3076923076923077,53.6003532409668,1.4000115560177964,53.46831130981445,1.2623151134539152,53.29225540161133,0.018115969697214185
5459,2015-04-20,53.8292236328125,54.242958068847656,53.56513977050781,53.802818298339844,990251.0,0.0070816836203762,-1.7017501178402543,0.06382252874411057,50.357652992902736,55.63202265612688,-0.06736724905997704,-0.5549640947332719,-0.6439662768094792,-3.668690115152046,11.295880971538105,0.7922554016113281,0.743209205758582,0.43793830871582173,-0.9955953732829741,1.8714719907146176,-0.2788285322835762,1.1547051497152196,1.3100357055663991,76.61681352394956,21.120109646633367,0.7167668409993994,4,-0.33890724182128906,-0.5589771270751953,-0.6271982192993164,-4.665491104125977,-0.31689834594727273,0,0.0088307653145685,2.611950145205001,53.45070266723633,-1.3076923076923077,53.6003532409668,1.4000115560177964,53.46831130981445,0.0088307653145685
5460,2015-04-21,53.65316772460938,54.43661880493164,53.44190216064453,53.91725540161133,885739.0,-0.0032706380720638473,-1.8974349002461206,-10.001300202253415,53.576848974702806,55.495729663396126,0.11529258087651328,-0.3686928411694552,-0.4097332590918441,-3.4884554072447997,11.097701742392708,0.9947166442871094,0.6477793830623568,0.2433965682983441,-1.193812644797326,1.6806057813940143,-0.475208038249491,0.9620011748461792,1.432778244018543,60.089662570249644,5.88216533196843,0.718604606547834,4,-0.16285133361817117,-0.3036956787109446,-0.457744598388679,-4.489435195922859,-0.5017585754394602,1,0.000656316708823601,-1.7017501178402543,53.8292236328125,2.611950145205001,53.45070266723633,-1.3076923076923077,53.6003532409668,0.000656316708823601
5461,2015-04-22,53.68838119506836,53.77640914916992,53.15140914916992,53.68838119506836,981050.0,0.000656316708823601,6.1000173340266945,-0.0,57.23474236953011,55.30276430344868,4.412349804283622e-05,-0.35265721791209614,-0.3408905017672339,-3.5058900518457676,11.038002020617292,0.625,0.5012749787530595,0.2345958709716811,-1.1787485660977097,1.647940308041072,-0.47207634756301076,0.941268089506373,1.3453176712036097,61.88349695683604,7.1751630001496665,0.7066722185346943,4,-0.2332763671875,-0.3389091491699219,-0.5105628967285156,-4.524648666381836,-0.7394371032714773,2,-0.0032792180409287885,-1.8974349002461206,53.65316772460938,-1.7017501178402543,53.8292236328125,2.611950145205001,53.45070266723633,-0.0032792180409287885
5462,2015-04-23,53.42429733276367,53.8204231262207,53.01936721801758,53.36267471313477,1580290.0,-0.004918827061393016,-1.1411805491827516,100.0,46.37681955851712,54.36539653506361,0.1378671784233063,0.027216367289241816,0.0007856576438598495,-3.222149714625573,11.699455754414126,0.801055908203125,0.4312388606893336,-0.10211124420165874,-1.332218542084341,1.1279960536810236,-0.7171648931429999,0.5129424047396824,1.5581993731994572,48.430613529837,-1.702828664595252,0.6150536489413407,4,0.0308074951171875,-0.07482528686523438,-0.3499126434326172,-4.260564804077148,0.14964675903321023,3,0.014170367584564802,6.1000173340266945,53.68838119506836,-1.8974349002461206,53.65316772460938,-1.7017501178402543,53.8292236328125,0.014170367584564802
5463,2015-04-24,53.51232528686523,53.72359085083008,53.03697204589844,53.63556289672852,1007405.0,0.0016477138398893754,3.588263784445181,-1.9998761916557788,36.06911507729615,52.829142412129485,-0.024496257592190318,0.057209306997442866,-0.010432703044251923,-3.28432805639536,12.47484530665276,0.6866188049316406,0.3570569353726185,-0.08714675903321023,-1.1032586739665717,0.9289651559001513,-0.595202716499891,0.4209091984334705,1.419993301995241,34.782678911725256,-11.018983366450733,0.5080559574666805,4,-0.057220458984367895,-0.07042503356932883,-0.5567789077758718,-4.348592758178704,0.3521118164062642,4,0.00509946759804647,-1.1411805491827516,53.42429733276367,6.1000173340266945,53.68838119506836,-1.8974349002461206,53.65316772460938,0.00509946759804647
5464,2015-04-27,53.8996467590332,54.02288818359375,53.29225540161133,53.6003532409668,1353090.0,0.007237986203956659,1.6774071796018788,-2.4285891165724927,53.015049661050554,52.826515306687746,-0.3491782882472876,-0.21349111490562223,-0.41021176202039555,-3.6469396988907974,13.23796296053067,0.7306327819824219,0.23743957749606182,0.219188880920413,-0.5915334886368058,1.0299112504776318,-0.18617230385819994,0.6245500656990259,0.9834972750666608,62.111734369785,15.728587288877549,0.4053611847786099,4,-0.44454193115234375,-0.4577465057373047,-1.0299272537231445,-4.73591423034668,0.3433113098144531,0,-0.013392081471709893,3.588263784445181,53.51232528686523,-1.1411805491827516,53.42429733276367,6.1000173340266945,53.68838119506836,-0.013392081471709893
5465,2015-04-28,53.75880432128906,53.97887420654297,53.29225540161133,53.970069885253906,1360701.0,-0.002613049365124742,4.999966665555519,-0.7058808534502536,42.977531509203665,50.90835503880346,-0.15108431035402958,-0.0787667398866887,-0.24938246908867256,-3.4879994648594277,13.048238367258987,0.6866188049316406,0.17300861425337644,0.07966670989990376,-0.7304231461337025,0.88975656593351,-0.3253782181168958,0.48471163791670335,1.0761486491454093,73.68427054704695,28.393076414464225,0.4050449280168017,4,-0.3036994934082031,-0.31690406799316406,-0.6558103561401367,-4.595071792602539,-0.475353240966804,1,-0.0045849054408046985,1.6774071796018788,53.8996467590332,3.588263784445181,53.51232528686523,-1.1411805491827516,53.42429733276367,-0.0045849054408046985
5466,2015-04-29,53.62676239013672,54.2253532409668,53.072181701660156,53.75880432128906,1809648.0,-0.0024561917404858358,1.165296182221904,0.6250045141020548,38.935609251602855,48.50938567532815,0.006478914604066688,0.08830804425173966,-0.10954357878630105,-3.3595272148384794,12.934147721888204,1.1531715393066406,0.20475551421885285,-0.0717414855957017,-0.8556684509909473,0.7121854797995439,-0.4637049682933281,0.32022199710192467,1.1609633379056632,50.36502584281747,7.052165972131995,0.3919634826976231,4,-0.17165756225585938,-0.1848621368408203,-0.523768424987793,-4.463029861450195,-0.7570457458496094,2,-0.008864104782395521,4.999966665555519,53.75880432128906,1.6774071796018788,53.8996467590332,3.588263784445181,53.51232528686523,-0.008864104782395521
5467,2015-04-30,52.11267471313477,52.45598602294922,50.33450698852539,50.492958068847656,4781310.0,-0.02823380732901426,-1.1909102906792364,-12.266684000693415,28.425345549835626,45.218746104960175,1.4386348990238602,1.6239530124985535,1.4022864112938507,-1.8477297571951894,13.709573042716178,3.292255401611328,0.16720305741520747,-1.5466566085815359,-2.5476483094637956,-0.5456649076992761,-2.0471524590226693,-1.0461607581404024,2.6287683173633596,45.701310440977394,1.0989251679197949,0.5004958504411314,4,0.2728881835937429,0.6514091491699148,0.990319252014153,-2.9489421844482493,0.6073951721191335,3,0.0160473317338925,1.165296182221904,53.62676239013672,4.999966665555519,53.75880432128906,1.6774071796018788,53.8996467590332,0.0160473317338925
5468,2015-05-01,52.37676239013672,52.552818298339844,51.78697204589844,52.48239517211914,2562930.0,0.005067628527141821,5.214291241700587,-0.0652168281131135,38.49660428018629,43.90085180354724,1.124434698985013,1.3171625201215775,1.1307334159570672,-2.1047241734672184,14.154262866731102,0.7658462524414062,0.05527470599075457,-1.2125865936279325,-2.3635816893178543,-0.061591497938010775,-1.7880841414728934,-0.6370890457829717,2.1884031986825008,52.48872016800627,2.769649190597356,0.5754975478449594,5,0.008800506591796875,0.38732147216796875,0.726231575012207,-3.2130298614501953,0.43133544921875,4,0.022857115389125493,-1.1909102906792364,52.11267471313477,1.165296182221904,53.62676239013672,4.999966665555519,53.75880432128906,0.022857115389125493
5469,2015-05-04,53.2746467590332,53.30105590820313,52.38556289672852,52.38556289672852,3038573.0,0.01714280012591174,-1.0594075548767212,-8.416741901700846,49.814094653851974,43.48276799011937,0.1560176703866034,0.3279368735848607,0.2155146041606173,-2.970403698741862,13.489486922886174,0.9242935180664134,-0.054437815484916996,-0.24604015350341513,-1.2900197637202737,0.7979394567134435,-0.768029958611848,0.2759496516050177,1.121292485774262,75.56556028557927,21.25846756345048,0.5219898051084307,5,-0.9947166442871094,-0.5105628967285156,-0.13204002380371094,-4.11091423034668,0.3873252868652344,0,0.011070750912830496,5.214291241700587,52.37676239013672,-1.1909102906792364,52.11267471313477,1.165296182221904,53.62676239013672,0.011070750912830496
5470,2015-05-05,53.28345108032226,54.27816772460938,53.02816772460938,53.2746467590332,2168510.0,0.0001652628750197227,-3.9824380008212215,0.00990268934387456,47.976867994602664,42.4541152817941,0.09974285187814047,0.3027636123377704,0.19139104347935643,-2.9453600542497256,12.642389663087265,1.25,-0.13390807618349498,-0.21698932647705504,-1.2629796478478852,0.8290009948937751,-0.7399844871624666,0.3060058342083565,-2.948944091796868,74.77682004474691,16.941316601269136,0.5229951606854147,5,-0.9771137237548757,-0.519367218017571,-0.14084434509276633,-4.119718551635735,0.23767471313477273,1,0.01800759840196897,-1.0594075548767212,53.2746467590332,5.214291241700587,52.37676239013672,-1.1909102906792364,52.11267471313477,0.01800759840196897
5471,2015-05-06,53.36267471313477,53.65316772460938,53.01936721801758,53.47711181640625,1828165.0,0.0014868337392990316,1.7169734184770087,-12.997833622193392,47.36839437676239,42.56429026159913,-0.034130088513578016,0.16619748390086642,0.10199349765225918,-2.954089623078481,11.781934173879437,0.633800506591804,-0.17415052571800516,-0.09595222473144105,-1.0899404157677637,0.8980359663048816,-0.5929463202496024,0.40104187078672027,-2.9492945098877,76.78570564912025,16.501644286118342,0.49699409551816054,5,-1.05633735656739,-0.5985908508300852,-0.22006797790528054,-4.198942184448249,-0.10563278198242898,2,-0.0014846263467565013,-3.9824380008212215,53.28345108032226,-1.0594075548767212,53.2746467590332,5.214291241700587,52.37676239013672,-0.0014846263467565013
5472,2015-05-07,53.29225540161133,53.6795768737793,53.21302795410156,53.31866073608398,1161787.0,-0.0013196360921187145,-4.0475856376392905,0.2307410247007756,48.21432256378156,43.91375776009751,0.017421396356390062,0.16390456447030743,0.14049460982273843,-2.8127295437742603,10.690178339299822,0.4665489196777344,-0.23019311287643518,-0.11487522125243999,-1.0235439684282284,0.7937935259233484,-0.5692095948403377,0.33945915233545776,-2.8015794479370086,60.4241316158589,-0.016279701662064383,0.4543343735878947,5,-0.9859180450439453,-0.5281715393066406,-0.10343456268310547,-3.481515884399414,-0.4313392639160156,3,-0.007928708480058888,1.7169734184770087,53.36267471313477,-3.9824380008212215,53.28345108032226,-1.0594075548767212,53.2746467590332,-0.007928708480058888
5473,2015-05-08,53.93486022949219,54.13732528686523,53.65316772460938,53.697181701660156,1202229.0,0.012058127828108889,-1.9729685413787874,-9.00115573533903,51.12362650739292,43.70359963191333,-0.6246302650199453,-0.5074927488439087,-0.5204086147124514,-3.3708005122268787,10.004818912741746,0.8450698852538991,-0.3008711409133653,0.5294900894165053,-0.3747118763813688,1.4336920552143795,0.0773891065175718,0.9815910723154389,-3.36843444039917,81.86058230118782,22.497005239312898,0.45210098289893547,5,-1.6285228729248047,-1.1707763671875,-0.7460393905639648,-4.124120712280273,-0.9507064819335938,4,-0.022523287148040527,-4.0475856376392905,53.29225540161133,1.7169734184770087,53.36267471313477,-3.9824380008212215,53.28345108032226,-0.022523287148040527
5474,2015-05-11,53.45950698852539,54.375,53.43309783935547,54.02288818359375,1305491.0,-0.00881346941373673,-2.057133836429708,-2.370349565049915,48.063391161644795,44.26869514885122,-0.24392826206101148,-0.01779962743217567,-0.06670056168927374,-2.8128193633014575,9.78753456327259,0.9419021606445312,-0.29433510873553814,0.044453811645510655,-0.857602241593554,0.9465098648845753,-0.4065742149740217,0.495481838265043,-2.8188463607220484,32.467477650117765,-25.696998374832972,0.4510280266195333,5,-1.1047534942626953,-0.6954231262207031,-0.2750873565673828,-3.2790489196777344,-0.20246505737304688,0,-0.012185094585884237,-1.9729685413787874,53.93486022949219,-4.0475856376392905,53.29225540161133,1.7169734184770087,53.36267471313477,-0.012185094585884237
5475,2015-05-12,53.64436721801758,53.890846252441406,53.0545768737793,53.38028335571289,1336050.0,0.0034579486401149495,1.2093079504570328,-0.4687480956346869,49.5726502057857,45.45058858820487,-0.49922761812828753,-0.18438129701186057,-0.31549077967324735,-2.893178940874634,9.644928957257633,0.8362693786621094,-0.24068299161757523,0.2117084503173814,-0.6939934681640096,1.1174103687987724,-0.24114250892331768,0.6645594095580805,-2.854333015326368,46.10393082159208,-11.111338410706168,0.45285095924069685,5,-1.2896137237548828,-1.1883811950683594,-0.1562509536743164,-2.7552814483642507,-0.026409149169921875,1,0.0003281766342644321,-2.057133836429708,53.45950698852539,-1.9729685413787874,53.93486022949219,-4.0475856376392905,53.29225540161133,0.0003281766342644321
5476,2015-05-13,53.94366073608398,54.13732528686523,53.39788818359375,53.76760482788086,1199162.0,0.005579216115086716,1.6249796869075759,0.6666666666666398,55.008468353666636,48.40426889974165,-0.8368449918376442,-0.47035208672059525,-0.6754194811711898,-3.100772269158206,9.447314853163459,0.7394371032714773,-0.29373412779844443,0.487234497070304,-0.44690849756214845,1.4213774917027564,0.02016299975407776,0.9543059943865302,-3.0102279015004143,67.33325436743932,8.634724260328724,0.46707149731622655,5,-0.8626747131347585,-1.52288627624511,-0.45554447174071555,-2.6848564147949148,-0.8010559082031179,2,-0.00783289337173787,1.2093079504570328,53.64436721801758,-2.057133836429708,53.45950698852539,-1.9729685413787874,53.93486022949219,-0.00783289337173787
5477,2015-05-14,54.27816772460938,54.35739517211914,53.92605590820313,54.13732528686523,1065114.0,0.006201043532472861,1.8823461935532733,0.7999869994800922,57.05022717519647,50.46578255474279,-0.9296342001552347,-0.7920859135909311,-1.0452219899374597,-3.3570074350514787,9.203109712335054,0.4313392639160085,-0.29073724755294705,0.7878507614135799,-0.2149382285166439,1.7906397513438037,0.286456266448468,1.2892452563786918,-3.2070722034091617,92.66657229279451,29.664630726531442,0.5013944949651135,5,-0.8978862762451243,-1.857393264770515,-0.805457115173347,-3.0193634033203196,-0.7746467590332102,3,-0.018812827261191156,1.6249796869075759,53.94366073608398,1.2093079504570328,53.64436721801758,-2.057133836429708,53.45950698852539,-0.018812827261191156
5478,2015-05-15,54.41901397705078,54.4454231262207,53.96126937866211,54.2253532409668,822010.0,0.0025948969603397654,2.9285592682587094,1.3750169280353965,55.00850145565816,51.042938866054584,-0.8384990808864003,-0.90296464925013,-1.216765619722409,-3.4349754648971498,9.731258526266062,0.48415374755859375,-0.25841416429835107,0.8802814483642578,-0.20459641170332787,1.9651593084318435,0.3378425183304614,1.4227203783980542,-3.2157622766985696,98.10121721767845,33.541407162177194,0.5424389300337944,5,-0.6866188049316406,-2.0290489196777344,-0.9132919311523438,-3.1602096557617188,-1.2323951721191406,4,-0.02863149707219137,1.8823461935532733,54.27816772460938,1.6249796869075759,53.94366073608398,1.2093079504570328,53.64436721801758,-0.02863149707219137
5479,2015-05-18,54.3045768737793,54.5246467590332,54.10211181640625,54.26056289672852,1378082.0,-0.0021028882169703556,-1.341457743203822,0.2272736226288364,55.29008169305096,51.855518165882174,-0.6287190139899863,-0.7916791213293806,-1.095826384063237,-3.258249491787936,9.700060814641699,0.4225349426269531,-0.03281858487279976,0.7420766830444308,-0.3894238863121018,1.8735772524009633,0.17632639836616448,1.307826967722697,-2.906794887874973,85.02997119651245,20.731064681741017,0.5657502846782648,5,-0.5325698852539062,-1.875,-0.7768478393554688,-3.0457725524902344,-1.7253532409667969,0,-0.02431513515499395,2.9285592682587094,54.41901397705078,1.8823461935532733,54.27816772460938,1.6249796869075759,53.94366073608398,-0.02431513515499395
5480,2015-05-19,53.68838119506836,54.515846252441406,53.53873062133789,54.322181701660156,1221541.0,-0.011347030290709492,-1.0943390826918282,-14.39998266597563,50.54601382527422,52.2085869934946,0.05694487520507607,-0.18204354086523722,-0.4821412228748727,-2.6042207324768043,9.277265651002166,0.9771156311035156,0.11543452854900238,0.1241203308105483,-1.008083643167474,1.2563243047885706,-0.44198165617846286,0.6902223177995594,-2.0404500273137245,25.78130025425479,-38.61621707177383,0.566101986989012,5,0.10123062133789062,-1.2588043212890625,-0.16065216064453125,-2.429576873779297,-1.3644371032714773,1,-0.008034126831815147,-1.341457743203822,54.3045768737793,2.9285592682587094,54.41901397705078,1.8823461935532733,54.27816772460938,-0.008034126831815147
5481,2015-05-20,53.51232528686523,54.05809783935547,53.28345108032226,53.92605590820313,1022968.0,-0.0032792180409287885,1.285719109660375,0.6527773598079034,66.25771655538972,54.21340854811773,0.28660018912291463,-0.020926486973429803,-0.2732338155273695,-2.380851424335333,9.044282608333496,0.7746467590332102,0.14728733718121134,-0.04313278198242898,-1.174010354333653,1.0877447903687951,-0.608571568158041,0.5223060041931831,-1.6342568718083044,18.43981657917696,-46.32648655186661,0.5654387861756103,5,0.27728652954102273,-1.0827484130859304,0.015403747558600855,-2.187499999999993,-1.144367218017571,2,0.001973989756867356,-1.0943390826918282,53.68838119506836,-1.341457743203822,54.3045768737793,2.9285592682587094,54.41901397705078,0.001973989756867356
5482,2015-05-21,54.18133926391602,54.3045768737793,53.38028335571289,53.38028335571289,902552.0,0.012502053937375912,-1.307687911920454,-1.9361774712558402,69.15890348599947,56.21732821240734,-0.27159558370330217,-0.6643798939746901,-0.8785259699486048,-2.9983219018252,9.032072777751196,0.9242935180664062,0.21008573585523038,0.5880290985107521,-0.5745965963076642,1.7506547933291685,0.006716251101543946,1.1693419459199603,-2.0915445813409974,72.34058247175614,5.772516137444839,0.5813128474092069,5,-0.39172744750977273,-1.7517623901367259,-0.5435752868652415,-2.6848602294921946,-3.600353240966804,3,-0.019171442606383593,1.285719109660375,53.51232528686523,-1.0943390826918282,53.68838119506836,-1.341457743203822,54.3045768737793,-0.019171442606383593
5483,2015-05-22,53.78520965576172,54.1549301147461,53.609153747558594,54.06690216064453,580155.0,-0.007311181553205315,1.3846128204273045,-0.3516514914853868,56.066942572085146,57.10661170245628,0.11295177639870246,-0.2600933780346679,-0.4633964043331247,-2.560581222373031,9.019203112752392,0.572185516357429,0.2666333167032491,0.17825527191162394,-0.9867711768149761,1.343281720638224,-0.4042579524516796,0.7607684962749275,-1.5006268070700415,40.4254207491736,-23.97161205499087,0.5825132243633007,5,0.00440216064453125,-1.3556327819824219,-0.1078329086303711,-2.200702667236328,-3.75,4,-0.005237289061220007,-1.307687911920454,54.18133926391602,1.285719109660375,53.51232528686523,-1.0943390826918282,53.68838119506836,-0.005237289061220007
5484,2015-05-26,53.177818298339844,53.6003532409668,52.9753532409668,53.44190216064453,1037850.0,-0.01129290675465111,1.1515147535816994,0.9374898434537674,48.90110805896428,57.031995908365005,0.755647983401353,0.30614382874973955,0.19265318490381844,-1.902178821035136,8.723496322663923,0.8098564147949219,0.31365120212336706,-0.3930446624755888,-1.564597712842854,0.7785083878916765,-0.9788211876592214,0.19273186270804388,-0.7140303368208478,13.142874123086143,-47.878166549755505,0.5857765251836324,5,0.5721817016601562,-0.7482414245605469,0.22006893157958984,-0.6646137237548828,-2.6320419311523438,1,0.00016549205803118028,1.3846128204273045,53.78520965576172,-1.307687911920454,54.18133926391602,1.285719109660375,53.51232528686523,0.00016549205803118028
5485,2015-05-27,53.51232528686523,53.59154891967773,53.16901397705078,53.257041931152344,785317.0,0.006290348104330379,1.042560646154733,-0.9666753336799869,51.4782887874639,56.63975373434248,0.44750059005583864,-0.050357388792065194,-0.1274676593105255,-2.17730842898753,8.411809170196236,0.422534942626946,0.3054989152605643,-0.04621372222901243,-1.2146238629300967,1.1221964184720719,-0.6304187925795546,0.5379913481215297,-0.8836686215450982,40.397419414087075,-17.859931851858228,0.584205070350542,5,0.23767471313477273,-1.0827484130859304,-0.13204383850096946,-0.7438392639160085,-2.764087677001946,2,-0.01743713525903834,1.1515147535816994,53.177818298339844,1.3846128204273045,53.78520965576172,-1.307687911920454,54.18133926391602,-0.01743713525903834
5486,2015-05-28,53.15140914916992,53.45950698852539,52.68486022949219,53.28345108032226,1395917.0,-0.0067445422294869495,2.200003151641217,-0.5172367418299054,48.6841992724287,55.7101950784794,0.764626094669957,0.2878802965399103,0.26522126654347744,-1.7555591187807948,8.019943593087357,0.8274650573730398,0.34327472133205106,-0.38336219787597514,-1.5651911086551138,0.7984667129031635,-0.974276653265548,0.20755225751359774,1.3732376098632812,28.804354225987343,-27.9735630637003,0.5909144553895707,5,0.45334434509277344,-0.721832275390625,0.26848506927490234,-0.2640838623046875,-3.151409149169922,3,-0.015568073746657474,1.042560646154733,53.51232528686523,1.1515147535816994,53.177818298339844,1.3846128204273045,53.78520965576172,-0.015568073746657474
5487,2015-05-29,52.94894409179688,53.30986022949219,52.52640914916992,53.08098602294922,1871901.0,-0.0038092133513303317,1.6567104327016364,1.0,39.964151582269714,54.03860064810289,0.8478753460071147,0.5862671000244077,0.4620046025043152,-1.470612834892684,7.33124912793382,0.7834510803222656,0.35428988794148353,-0.6276407241821218,-1.645407670031851,0.39012622166760735,-1.1365241971069864,-0.11875725125725722,1.5389069366455033,25.945932017980823,-26.51662394835506,0.5088834729248662,5,0.5765838623046804,-0.5193672180175852,0.45334434509276633,-0.06161880493164773,-3.107395172119155,4,-0.010972570518913094,2.200003151641217,53.15140914916992,1.042560646154733,53.51232528686523,1.1515147535816994,53.177818298339844,-0.010972570518913094
5488,2015-06-01,53.57394409179688,53.77640914916992,52.79049301147461,53.10739517211914,1513266.0,0.011803823678078418,1.2626273237821346,-3.5333391113424755,51.130439763263006,53.576418211459796,0.10101916677513856,0.05855792402552851,-0.14592347579804965,-2.003459294328664,6.495734031386025,0.9859161376953125,0.32167702071154025,-0.06249980926512677,-0.9096692523097758,0.7846696337795223,-0.4860845307874513,0.36108491225719774,0.8354492614746079,83.80279541015682,27.62084396498056,0.42358472152232574,6,-0.05281639099121804,-1.1443672180175852,-0.17165565490723367,-0.6866188049316477,-6.514083862304695,0,-0.0558659273567641,1.6567104327016364,52.94894409179688,2.200003151641217,53.15140914916992,1.042560646154733,53.51232528686523,-0.0558659273567641
5489,2015-06-02,53.86443710327149,54.1549301147461,53.15140914916992,53.30105590820313,1276864.0,0.005422281603476131,-1.3265338610183512,1.2075501009786984,52.12946748917001,53.75235750744822,-0.28884897563607126,-0.1955077225069033,-0.4246982061051341,-2.2166029255425244,6.206741554135842,1.003520965576179,0.2514364305353496,0.19850368499756854,-0.6366133765227815,1.0336207465179186,-0.21905484576260648,0.6160622157577436,0.4696368818359389,82.16215709744753,23.68484907437005,0.41755853076017585,6,-0.4489440917968821,-1.4348602294921946,-0.4159345626831126,-0.8758792877197337,-6.96302795410157,1,-0.07109008565648234,1.2626273237821346,53.57394409179688,1.6567104327016364,52.94894409179688,2.200003151641217,53.15140914916992,-0.07109008565648234
5490,2015-06-03,54.242958068847656,54.859153747558594,53.48591613769531,53.90845108032226,1737285.0,0.007027288985689051,-1.3283562782364602,0.5937489420192831,52.85236375481435,52.26287386293984,-0.6486419916927133,-0.5253964718128543,-0.7888473004216365,-2.527719322452157,6.590318462943731,1.3732376098632812,0.18897041426508565,0.5290493011474595,-0.32360962752640177,1.3817082298213208,0.10271983681052888,0.9553787654843902,-1.7165489196777344,73.58494885652846,15.557502391548354,0.4263294643369298,6,-0.5501766204833984,-1.646127700805664,-0.7944555282592773,-1.0651397705078125,-7.033451080322266,2,-0.06815966225454595,-1.3265338610183512,53.86443710327149,1.2626273237821346,53.57394409179688,1.6567104327016364,52.94894409179688,-0.06815966225454595
5491,2015-06-04,53.28345108032226,53.95246505737305,53.08098602294922,53.79401397705078,1884738.0,-0.017689060897223663,1.1063826844616556,-1.52631458905905,41.52924979843059,49.19291234209885,0.3073009570438643,0.4509936412877025,0.1895027214539411,-1.4856034312854334,6.834091151746671,1.1619720458984375,0.10285289384331975,-0.4264965057373118,-1.2867283069839246,0.433735295509301,-0.8566124063606182,0.003619394885994609,-0.7103870391845604,32.4528425304364,-20.317527027553623,0.43011590062330674,6,0.4093303680419993,-0.6866207122802663,0.1650514602661204,0.2508811950683736,-5.052818298339837,3,-0.04757975354556643,-1.3283562782364602,54.242958068847656,-1.3265338610183512,53.86443710327149,1.2626273237821346,53.57394409179688,-0.04757975354556643
5492,2015-06-05,52.86971664428711,53.257041931152344,52.68486022949219,53.072181701660156,1783747.0,-0.007764783016990906,-1.0000133339555846,0.3965526258769679,37.39253955866639,47.11797867394121,0.5759868750785344,0.8763820166280283,0.6446205263424574,-0.9711495001872521,7.022361745002027,0.598590850830071,0.07669288409075392,-0.8191040039062472,-1.741068542087362,0.10286053427486763,-1.2800862729968046,-0.35812173481568976,-0.25093080902099274,8.501907091150887,-36.94259816701967,0.4609822690905568,6,0.8230648040771484,-0.2728862762451172,0.5787858963012695,0.6646156311035227,-4.850349426269531,4,-0.05427902448569677,1.1063826844616556,53.28345108032226,-1.3283562782364602,54.242958068847656,-1.3265338610183512,53.86443710327149,-0.05427902448569677
5493,2015-06-08,52.720069885253906,53.37147903442383,52.71126937866211,52.81690216064453,1223586.0,-0.002830481578708688,-10.53876925128342,0.4782666038624588,37.1794863880677,45.815576266063815,0.6243069701217792,0.9806308667261519,0.8322109760089518,-0.7110730604388564,6.773346818369583,0.6602096557617188,-0.02738962850231985,-0.9080112457275362,-1.917622445724767,0.10159995426969459,-1.412816845726148,-0.40320564572892437,-0.05647669174194192,1.6193607472569118,-37.21432398475785,0.5048055999986141,6,0.9727115631103516,0.6029930114746094,-0.1452465057373047,0.30809974670410156,-5.3345069885253835,0,-0.054600097682748316,-1.0000133339555846,52.86971664428711,1.1063826844616556,53.28345108032226,-1.3283562782364602,54.242958068847656,-0.054600097682748316
5494,2015-06-09,52.80809783935547,53.02816772460938,52.2799301147461,52.77288818359375,982072.0,0.001669723774895493,2.1481582537516113,-0.3636148755121336,42.21182423288016,44.785969093332284,0.5345304853579691,0.8867635749099776,0.7765534931507148,-0.6911144989443017,6.47553620873148,0.7482376098632812,-0.21457295629458173,-0.7874128341674833,-1.8599880770262445,0.28516240869127785,-1.323700455596864,-0.25112521273810273,2.051055908203125,20.47777935538811,-19.18047800198356,0.5362876214293789,6,0.761444091796875,0.761444091796875,-0.2332744598388672,0.22007179260253906,-7.209506988525391,1,-0.10885144220399057,-10.53876925128342,52.720069885253906,-1.0000133339555846,52.86971664428711,1.1063826844616556,53.28345108032226,-0.10885144220399057
5495,2015-06-10,53.66197204589844,53.77640914916992,52.94894409179688,53.24823760986328,1396939.0,0.016169380104174458,1.5753312437668963,11.750595882990249,51.18218819179969,45.06352341770683,-0.33065599557378533,0.036128214886439025,-0.08288782334805944,-1.4130900498505738,6.4913111784189725,0.9683113098144531,-0.280982192467377,0.06558113098144247,-1.0071918131266457,1.1383540750895307,-0.4708053410725981,0.601967603035483,1.1455972290039043,82.63157294529523,38.62501505356022,0.5363864720540432,6,-0.09243011474609375,-0.09243011474609375,-1.1399650573730469,-0.6338024139404297,-7.693660736083984,2,-0.12598424245284978,2.1481582537516113,52.80809783935547,-10.53876925128342,52.720069885253906,-1.0000133339555846,52.86971664428711,-0.12598424245284978
5496,2015-06-11,53.52112579345703,54.05809783935547,53.42429733276367,53.68838119506836,1093854.0,-0.002624693932622102,-2.512213167602076,-0.40425786940566855,44.30954427298239,45.54634482778603,-0.14734513447171338,0.15146166362886504,0.06823446411633682,-1.1446040196809193,6.3873466652147615,0.6338005065917969,-0.26857876012059023,-0.05413837432861612,-1.1146884025862605,1.0064116539290282,-0.5844133884574418,0.4761366398002096,1.2358906982421871,69.80194621312224,28.165817021765847,0.5302750141288228,6,0.0484161376953125,0.0484161376953125,-0.9859151840209961,-0.49295616149902344,-7.711265563964844,3,-0.11792761664410345,1.5753312437668963,53.66197204589844,2.1481582537516113,52.80809783935547,-10.53876925128342,52.720069885253906,-0.11792761664410345
5497,2015-06-12,53.257041931152344,53.42429733276367,53.01056289672852,53.15140914916992,1071930.0,-0.004934198569062409,-1.1363667700793247,-0.631565742958148,45.3416261915432,44.90314331981717,0.18443359322363762,0.3532333996655552,0.3508051963909651,-0.7806691010783595,5.913086180688982,0.5105628967285085,-0.30373521954917493,-0.2671659469604464,-1.2825940194051455,0.7482621254842527,-0.7748799831827995,0.24054808926190674,1.4504328330078096,54.950486553280406,12.617534840836676,0.5077140362223503,6,0.3125,0.3125,-0.7218313217163086,-0.22887229919433594,-7.218311309814453,4,-0.09438017897553863,-2.512213167602076,53.52112579345703,1.5753312437668963,53.66197204589844,2.1481582537516113,52.80809783935547,-0.09438017897553863
5498,2015-06-15,52.86091613769531,53.09859085083008,52.4207763671875,52.70246505737305,1224381.0,-0.007437998414728364,1.1388890560768477,1.5000180564082193,47.096768331380915,44.34395452450726,0.5238704051594496,0.6605100561864674,0.7328174973337553,-0.2966642415119054,5.447156991813297,0.8362655639648438,-0.30472459923259976,-0.5853868484497085,-1.549543621389411,0.378769924489994,-1.0674652349195597,-0.10330846197985721,1.7980077334765596,32.67329706351767,-12.80044567182184,0.48207838646985046,6,0.7086257934570312,0.7086257934570312,-0.32570552825927734,0.1672534942626953,-7.482395172119141,0,-0.09159033315022724,-1.1363667700793247,53.257041931152344,-2.512213167602076,53.52112579345703,1.5753312437668963,53.66197204589844,-0.09159033315022724
5499,2015-06-16,52.984153747558594,53.15140914916992,52.65845108032226,52.89612579345703,768845.0,0.0023313559216844304,1.3333152772511756,0.5555528805643162,44.96641904178848,43.467738445282166,0.29349743769464,0.4566924362402034,0.5685127647567612,-0.3529029468083422,4.860286327458127,0.49295806884766336,-0.23280104240980393,-0.3961280822753892,-1.2911863084607162,0.49893014390993784,-0.8436571953680527,0.05140103081727432,1.6271902484847658,34.40847689031579,-11.223766540630542,0.4475291130926621,6,0.1848602294921875,0.58538818359375,-0.4489431381225586,0.04401588439941406,-7.464786529541016,1,-0.10566538209715282,1.1388890560768477,52.86091613769531,-1.1363667700793247,53.257041931152344,-2.512213167602076,53.52112579345703,-0.10566538209715282
5500,2015-06-17,53.257041931152344,53.39788818359375,52.81690216064453,53.00176239013672,1470552.0,0.005150373541755959,1.163933960387599,2.8999826659733055,51.02388081555503,44.52269744718488,-0.1496919843796718,0.15792964860183645,0.28781423846685783,-0.5517463441337753,4.7983865272207655,0.5809860229492188,-0.26835513044729,-0.101672935485837,-0.9861976678149702,0.7828517968432962,-0.5439353016504,0.34058943067872605,1.3076737872650739,51.075221218319996,3.1774500614798313,0.44226236616456555,6,-0.0880279541015625,0.3125,-0.6976232528686523,-0.22887229919433594,-8.485916137695312,2,-0.14380166082492285,1.3333152772511756,52.984153747558594,1.1388890560768477,52.86091613769531,-1.1363667700793247,53.257041931152344,-0.14380166082492285
5501,2015-06-18,53.617958068847656,53.79401397705078,53.11619567871094,53.36267471313477,885739.0,0.0067768716512999205,1.231885696341655,1.0000149432157521,56.29138882790421,46.622569588211306,-0.5120118401344627,-0.2051870294075684,-0.09333888359957143,-0.836470046249957,5.081301824193267,0.6778182983398438,-0.3278421089587411,0.25396156311035156,-0.6356719477647914,1.1435950739854945,-0.19085519232721992,0.698778318547923,0.9010619374963369,87.17950142505542,34.99698758659578,0.44481675543756993,6,-0.448944091796875,-0.0484161376953125,-1.2125883102416992,-0.5897884368896484,-9.269367218017578,3,-0.14266949049441124,1.163933960387599,53.257041931152344,1.3333152772511756,52.984153747558594,1.1388890560768477,52.86091613769531,-0.14266949049441124
5502,2015-06-19,53.14260482788086,53.51232528686523,52.71126937866211,53.33626937866211,2874534.0,-0.008865560310156284,1.9354730485350538,-0.7586258424112223,45.82622465514752,47.5833182845535,0.006840755233461948,0.19853582563352745,0.3518635596826982,-0.28761778267348603,5.0568943097497945,0.9066886901855469,-0.44072392656306647,-0.16945495605468608,-0.975536263392712,0.6366263512833399,-0.5724956097237026,0.23358569761433046,1.3316333806311746,52.56398859955665,4.200243723054982,0.40304065366901304,6,0.026409149169921875,0.4269371032714844,-0.3917245864868164,-0.11443519592285156,-7.896125793457031,4,-0.13798240831698194,1.231885696341655,53.617958068847656,1.163933960387599,53.257041931152344,1.3333152772511756,52.984153747558594,-0.13798240831698194
5503,2015-06-22,53.50352096557617,53.76760482788086,53.28345108032226,53.55633926391602,1113394.0,0.00679146494350924,1.0370435759570158,0.27273085408134773,46.55461731970109,48.06585084975583,-0.2584327434350655,-0.1945399228859941,-0.024279789822315934,-0.5502632613736154,5.030631065213734,0.625,-0.3981171599166018,0.20554561614990519,-0.5751710261118461,0.9862622584116565,-0.18481270498097047,0.5959039372807808,0.9268310810605414,74.4185890265084,29.077210182809118,0.390358321130875,6,-0.2640838623046875,0.06602096557617188,-0.6029930114746094,-0.5061626434326172,-7.35035324096679,0,-0.13951960935507557,1.9354730485350538,53.14260482788086,1.231885696341655,53.617958068847656,1.163933960387599,53.257041931152344,-0.13951960935507557
5504,2015-06-23,53.18661880493164,53.73239517211914,52.9753532409668,53.56513977050781,1465554.0,-0.005923015063782899,1.1234451655012652,7.166474071933169,39.79591310314229,46.800709173238346,0.13165399572425684,0.12970541888724796,0.29610148200777076,-0.1553322872920262,5.003290390362473,0.7570419311523438,-0.2939486131608362,-0.11179656982422159,-0.8922379360801642,0.668644796431721,-0.5020172529521929,0.2784241133037497,1.20072480306726,43.90226716225976,2.0453768795345013,0.39022068312797287,6,0.05281829833984375,0.3829231262207031,-0.12543869018554688,-0.2244701385498047,-9.304576873779304,1,-0.14680568185754794,1.0370435759570158,53.50352096557617,1.9354730485350538,53.14260482788086,1.231885696341655,53.617958068847656,-0.14680568185754794
5505,2015-06-24,52.5792236328125,53.1954231262207,52.3503532409668,53.08098602294922,2588830.0,-0.011420074931757451,1.313242695737527,1.3255867858546564,42.70071463083476,46.62195032411083,0.636214216598809,0.6994730209407081,0.8991381360135762,0.537050257941253,5.207179755271468,0.8450698852539062,-0.18479140485766976,-0.6725366592407198,-1.5087079871417117,0.1636346686602721,-1.0906223231912193,-0.2544509952902203,1.7659717053213413,15.853474859095195,-26.069650916578176,0.4180856639504968,6,0.49295997619628906,0.9903182983398438,0.5215682983398438,0.1848602294921875,-8.820419311523438,2,-0.13427083792825656,1.1234451655012652,53.18661880493164,1.0370435759570158,53.50352096557617,1.9354730485350538,53.14260482788086,-0.13427083792825656
5506,2015-06-25,52.32394409179688,53.16901397705078,52.26232528686523,52.71126937866211,1822598.0,-0.0048551409354836705,-2.5517218191734257,0.7719296911824938,44.15096591991543,46.48965473837441,0.7865263185329425,0.9376565933161629,1.141327248666265,0.8553310512531525,4.929759782639681,0.906688690185554,-0.1272937636266036,-0.8864429473876854,-1.819762371936342,0.04687647716097132,-1.3531026596620137,-0.419783235113357,1.9799459418692038,4.093512417639039,-40.31983432711012,0.46665971227432973,6,0.7042255401611257,1.236795425415032,0.7856502532958913,0.4401397705078054,-9.207748413085945,3,-0.1443472664271872,1.313242695737527,52.5792236328125,1.1234451655012652,53.18661880493164,1.0370435759570158,53.50352096557617,-0.1443472664271872
5507,2015-06-26,52.367958068847656,52.61443710327149,51.9542236328125,52.53520965576172,1620845.0,0.000841182327034673,3.0540394931014574,0.4318116905500646,46.13900647514514,46.38323675434822,0.6740125839265687,0.8937056388436844,1.080207635877649,0.8541304743516349,4.581616302079931,0.6602134704589915,-0.1989680438895931,-0.8133796691894517,-1.814653738775469,0.1878944003965657,-1.3140167039824604,-0.312742634396443,1.8542693749463979,22.815635077739934,-25.895072197093803,0.5006370347930087,6,0.5061607360839844,1.0387306213378906,0.7416362762451172,0.39612579345703125,-9.72711181640625,4,-0.15313499921983964,-2.5517218191734257,52.32394409179688,1.313242695737527,52.5792236328125,1.1234451655012652,53.18661880493164,-0.15313499921983964
5508,2015-06-29,50.58098602294922,51.822181701660156,50.34331130981445,51.68133926391602,2566338.0,-0.03412338597485742,1.140129674048353,6.57903019797468,32.208168668647886,44.96565337955482,2.3507749752405616,2.577084526024265,2.8337810169735604,2.6681966135756596,5.283775761776637,2.024646759033203,-0.2629415999767062,-2.4507038116455107,-3.96706446618893,-0.9343431571020915,-3.2088841389172202,-1.692523484373801,3.5051611921859447,7.012948713908161,-43.39901696375425,0.7581803272717107,6,1.4876766204833984,2.0202465057373047,2.5286083221435547,2.1830978393554688,-8.53873062133789,0,-0.1054646697892575,3.0540394931014574,52.367958068847656,-2.5517218191734257,52.32394409179688,1.313242695737527,52.5792236328125,-0.1054646697892575
5509,2015-06-30,50.03520965576172,51.0299301147461,49.88556289672852,51.0299301147461,2690957.0,-0.010790148830627233,1.3008820371222252,0.9040010261708233,19.526623425742685,41.46595811402011,2.72032413640607,2.9737409906459646,3.326925413147528,3.2259401556241087,6.587347335141,1.1443672180175781,-0.3405294417011362,-2.805018806457518,-4.777150278053831,-0.8328873348612049,-3.7910845422556747,-1.8189530706593615,3.751510686947789,4.5212410391165,-40.087819840893104,0.9860657357981562,6,1.8045787811279297,2.337148666381836,3.0743846893310547,2.7288742065429688,-8.063377380371087,1,-0.07758620295309004,1.140129674048353,50.58098602294922,3.0540394931014574,52.367958068847656,-2.5517218191734257,52.32394409179688,-0.07758620295309004
5510,2015-07-01,50.5457763671875,50.757041931152344,50.17605590820313,50.60739517211914,1986637.0,0.010204148537368729,2.219541068163282,0.061945850590580935,26.462433202040913,38.15162971114642,1.994457876226015,2.2893658653916233,2.7742500797531875,2.7269170832044267,7.1913886596462335,0.721832275390625,-0.39971471632448186,-2.109593009948732,-4.216603339467426,-0.0025826804300379536,-3.1630981747080824,-1.0560878451893814,2.8508282309239092,20.10730339232524,-20.434525149901045,1.0535051647593474,7,1.2808074951171875,1.8265819549560547,2.5440120697021484,2.2183074951171875,-8.41549301147461,2,-0.1318356332609626,1.3008820371222252,50.03520965576172,1.140129674048353,50.58098602294922,3.0540394931014574,52.367958068847656,-0.1318356332609626
5511,2015-07-02,50.74823760986328,50.80105590820313,50.42253494262695,50.60739517211914,1768638.0,0.004005502679492068,2.0714252549795287,-2.285705441713614,29.957798706412063,36.38847127239802,1.499842420855039,1.9892228820985949,2.530029434788986,2.5592207251448684,8.288007574706421,0.378520965576179,-0.45921375201615433,-1.7803710937499986,-4.028593273075039,0.46785108557504174,-2.9044821834125187,-0.6562600040874784,2.297262818109843,31.612842800387796,-6.812829874019101,1.1241110896625215,7,1.0783462524414062,1.6241207122802734,2.341550827026367,2.0158462524414062,-8.15140533447265,3,-0.13772760627288805,2.219541068163282,50.5457763671875,1.3008820371222252,50.03520965576172,1.140129674048353,50.58098602294922,-0.13772760627288805
5512,2015-07-06,50.0,50.572181701660156,49.76232528686523,50.0792236328125,2237238.0,-0.014744110241137864,-1.920648241136849,-0.5624983071964464,28.362180988937126,34.3670894578687,1.9617175435892804,2.6471668293516757,3.235465582267821,3.325575134576397,9.730886104607322,0.985912322998054,-0.6099930151585369,-2.385122871398927,-4.892989768060694,0.12274402526283978,-3.6390563197298107,-1.1311894230680437,2.7295066748486647,11.538411678973006,-26.47415487946715,1.2539334483308842,7,1.7473602294921875,2.310739517211914,3.017165184020996,2.7640838623046875,-8.978874206542969,0,-0.13767608642578122,2.0714252549795287,50.74823760986328,2.219541068163282,50.5457763671875,1.3008820371222252,50.03520965576172,-0.13767608642578122
5513,2015-07-07,49.84154891967773,50.02640914916992,48.72359085083008,50.0,1586197.0,-0.003169021606445499,11.333243052922377,2.0000481510016304,26.35763208691317,32.87394712273213,1.7277858638289345,2.7182766681778574,3.3455536731348943,3.4997189001522813,11.592792320289059,1.3028182983398438,-0.8479686804688953,-2.3996479034423928,-5.145665788243981,0.34636998135919583,-3.772656845843187,-1.0266389610415985,2.5318959886129235,48.47327044805302,9.591522372165876,1.3730089424007925,7,1.1179580688476634,1.9498233795166087,3.1360034942627024,2.9225349426269602,-8.66197204589843,1,-0.14447188787893872,-1.920648241136849,50.0,2.0714252549795287,50.74823760986328,2.219541068163282,50.5457763671875,-0.14447188787893872
5514,2015-07-08,47.05986022949219,48.93486022949219,46.9542236328125,48.802818298339844,3437082.0,-0.05581063892433158,-1.0270237560756603,10.999975925078353,16.153855769591303,29.92429613814952,3.9660734230010775,5.320000571826753,6.033072329116536,6.23385745891504,13.34692009925161,2.8873252868652273,-1.0767889889480813,-4.893924713134766,-8.468415561401464,-1.319433864868067,-6.681170137268111,-3.10667928900142,4.80260511075398,2.746067130492724,-33.16427553056054,1.787245424133348,7,3.001758575439453,3.8468284606933594,5.915492057800293,5.7042236328125,-6.232395172119141,2,-0.10662175372837912,11.333243052922377,49.84154891967773,-1.920648241136849,50.0,2.0714252549795287,50.74823760986328,-0.10662175372837912
5515,2015-07-09,46.90140914916992,48.177818298339844,46.71654891967773,47.65845108032226,3999402.0,-0.0033670112820046727,-1.5937489420192503,0.43434316905446224,12.487712174055645,26.406156833053988,3.614535176139917,5.2132860891068304,6.098111045125663,6.360361529312527,15.396027046517691,1.4612693786621165,-1.3744658265370333,-4.714347648620603,-8.84418810329663,-0.5845071939445745,-6.779267875958617,-2.6494274212825886,4.1757375178868585,4.525888436756798,-23.87068809442763,2.064920227338015,7,2.7640838623046875,3.886442184448242,6.021125793457031,5.862674713134766,-6.0827484130859375,3,-0.10510509093875564,-1.0270237560756603,47.05986022949219,11.333243052922377,49.84154891967773,-1.920648241136849,50.0,-0.10510509093875564
5516,2015-07-10,47.20950698852539,47.88732528686523,47.16549301147461,47.88732528686523,2888394.0,0.006569052933474984,1.1298695451527088,0.8953510637225746,16.23246301547114,23.083207559756875,2.7990055770005355,4.646311898547296,5.702511762031136,6.016302218841453,17.264410538121826,0.9859161376953054,-1.6343894063141775,-4.0906688690185575,-8.558254938879848,0.3769172008427333,-6.324461903949199,-1.8568758340879157,3.082732084003162,12.785399873952773,-12.035562101687564,2.233793034930645,7,2.0598583221435547,3.177816390991211,5.935298919677734,5.554576873779297,-6.021125793457031,4,-0.10758899969124947,-1.5937489420192503,46.90140914916992,-1.0270237560756603,47.05986022949219,11.333243052922377,49.84154891967773,-0.10758899969124947
5517,2015-07-13,48.23063278198242,48.33626937866211,47.20950698852539,47.92253494262695,3429584.0,0.02162966441706793,3.3389496878442895,-0.4545434080344025,22.087590769205875,21.95869890426332,1.261994148271583,3.40382848311458,4.652757044619996,4.968442131480224,19.489880204704598,1.1267623901367188,-1.8787599476336254,-2.8182226181030288,-7.386680276786784,1.7502350405807263,-5.102451447444906,-0.5339937887611512,1.41798206303298,45.74464652052659,26.07395216502224,2.284228829341877,7,0.6426067352294922,2.1566905975341797,4.914173126220703,4.533451080322266,-6.725349426269531,0,-0.11680959136609992,1.1298695451527088,47.20950698852539,-1.5937489420192503,46.90140914916992,-1.0270237560756603,47.05986022949219,-0.11680959136609992
5518,2015-07-14,48.01936721801758,48.16020965576172,47.61443710327149,48.03697204589844,2090013.0,-0.004380319141153111,3.1333872621953325,-0.05714038085332937,22.33741006253956,22.271008530574086,1.197624340483415,3.4085372033815133,4.823834856230995,5.147397343453889,21.50843032720556,0.6161956787109304,-2.1499211505572546,-2.7874107360839844,-7.463408356239057,1.8885868840710884,-5.125409546161521,-0.44941192600644797,1.1014757604370402,58.73018329644718,40.38449533695208,2.337998810077537,7,0.7394351959228516,2.3679561614990234,5.125438690185547,4.744716644287109,-7.095069885253906,1,-0.14573789347925237,3.3389496878442895,48.23063278198242,1.1298695451527088,47.20950698852539,-1.5937489420192503,46.90140914916992,-0.14573789347925237
5519,2015-07-15,47.38556289672852,48.0545768737793,47.28873062133789,47.94894409179688,1419659.0,-0.013198931139834835,-1.023249603184563,32.00151679306609,22.27442694165373,21.805674501642176,1.5824633031898827,3.7960278555161224,5.380312053741328,5.73489828251666,23.751960287411748,0.7658462524414062,-2.48674317324744,-3.1412855148315373,-7.937228239340726,1.6546572096776515,-5.539256877086132,-0.7433141525769429,1.3025071511462585,41.30428638718864,21.70797679065545,2.3979713622545953,7,1.373239517211907,3.001760482788079,6.122359275817864,5.378520965576165,-7.508800506591804,2,-0.13096786539128957,3.1333872621953325,48.01936721801758,3.3389496878442895,48.23063278198242,1.1298695451527088,47.20950698852539,-0.13096786539128957
5520,2015-07-16,45.59859085083008,47.06866073608398,45.52816772460938,46.54929733276367,4489358.0,-0.03771131831425001,-1.822571851934701,1.6875012695768754,19.14376674723418,20.60411539506686,2.898707959362831,5.248946098801255,7.067314053765557,7.465830166366082,26.65201180166984,1.8573951721191406,-2.6484322340232183,-4.54533500671387,-9.63725303459534,0.5465830211675993,-7.091294020654601,-1.999375992773139,2.7346053939692325,2.5078553021419108,-18.262540585351864,2.5459590139407338,7,2.4515838623046875,4.194541931152344,7.970951080322266,7.165493011474609,-6.672534942626946,3,-0.10463318502681707,-1.023249603184563,47.38556289672852,3.1333872621953325,48.01936721801758,3.3389496878442895,48.23063278198242,-0.10463318502681707
5521,2015-07-17,45.96831130981445,46.43486022949219,45.0792236328125,45.66901397705078,3504333.0,0.008108155363701242,1.2000030953523284,-0.3148157064785613,21.49019933063626,19.840561877477874,1.9887937010644166,4.50786989203359,6.597304561934941,7.043899434031502,29.57120552006593,1.3556365966796875,-2.6949577337222337,-3.7931322097778306,-8.935264492908956,1.3490000733532952,-6.364198351343397,-1.2220660682122642,2.0862655639648438,27.297365354321485,6.505369091346303,2.5710661415655633,7,1.5845050811767578,3.6003494262695312,7.601230621337891,6.795772552490234,-7.790493011474609,4,-0.11202609856653567,-1.822571851934701,45.59859085083008,-1.023249603184563,47.38556289672852,3.1333872621953325,48.01936721801758,-0.11202609856653567
5522,2015-07-20,45.80986022949219,46.18838119506836,45.42253494262695,46.05633926391602,2198387.0,-0.00344696326246019,2.0000074715520655,-0.823525663085202,25.137618326316243,19.705004792967106,1.6655139767277518,4.309767213823932,6.653827823618471,7.13842823983795,32.81959361169581,0.7658462524414062,-2.846106933247455,-3.5849460601806626,-8.757577326261256,1.5876852058999305,-6.171261693220956,-0.9986304271403696,1.6496459960937528,23.714375567997504,1.1307017344626296,2.5863156330402957,7,1.1971817016601562,3.626758575439453,7.759681701660156,6.9542236328125,-7.834506988525391,0,-0.1008839365863976,1.2000030953523284,45.96831130981445,-1.822571851934701,45.59859085083008,-1.023249603184563,47.38556289672852,-0.1008839365863976
5523,2015-07-21,46.03873062133789,46.26760482788086,45.68661880493164,45.82746505737305,1831459.0,0.004996094524173156,-1.3571417516598827,-0.8571340132790368,28.462985385749207,21.072685861429093,0.9392586622612242,3.6817442418381106,6.302871332527246,6.849690800763561,36.20391675801146,0.5809860229492188,-3.0657398781563785,-2.9828361511230455,-7.981511667905892,2.015839365659801,-5.482173909514472,-0.48349839273161876,0.9447190856933645,32.24850667524819,7.075194046072582,2.499337758391423,7,0.6690158843994141,3.39788818359375,7.530811309814453,6.725353240966797,-7.253520965576172,1,-0.09847029239168148,2.0000074715520655,45.80986022949219,1.2000030953523284,45.96831130981445,-1.822571851934701,45.59859085083008,-0.09847029239168148
5524,2015-07-22,45.37852096557617,46.03873062133789,45.24647903442383,45.86267471313477,1748190.0,-0.014340309709923393,-1.1176470588235294,-2.2916832183742346,22.59566577096861,22.195791816641645,1.4928815464023302,3.928409506240399,6.846130444543036,7.446851576705782,39.76197020778044,0.7922515869140625,-3.2548302087926118,-3.252640914916995,-8.098972139436526,1.593690309602536,-5.675806527176761,-0.8294753026572295,1.2240835266113308,15.044322450380577,-10.324916688329097,2.423165612259765,7,1.3292255401611328,4.058097839355469,8.191020965576172,7.385562896728516,-6.45246505737304,2,-0.09815709146165086,-1.3571417516598827,46.03873062133789,2.0000074715520655,45.80986022949219,1.2000030953523284,45.96831130981445,-0.09815709146165086
5525,2015-07-23,45.51936721801758,46.25880432128906,45.44894409179688,45.58098602294922,2602690.0,0.0031038087942145687,-7.000000000000491,0.12727115145211682,22.086465514678295,22.846236538775774,1.2688044967424688,3.4061741394531353,6.581599517756388,7.2213492037009885,42.72772580892066,0.8802833557128906,-3.441521413684626,-2.7588018417358384,-7.419203809846053,1.901600126374376,-5.089002825790949,-0.42860085768072764,0.7785611022949226,32.467667683441576,7.562348912197077,2.3302009840551086,7,1.1883792877197266,3.9172515869140625,7.849910736083984,7.244716644287109,-6.5140838623046875,3,-0.12396052873176566,-1.1176470588235294,45.37852096557617,-1.3571417516598827,46.03873062133789,2.0000074715520655,45.80986022949219,-0.12396052873176566
5526,2015-07-24,44.77112579345703,46.197181701660156,44.69190216064453,46.197181701660156,1982661.0,-0.016437869642976444,1.11110873333476,23.143193214882686,22.086456519224583,22.846110511000074,1.8269058666384126,3.7519283904459044,7.185262926373618,7.880286272470549,45.86414083441548,1.505279541015625,-3.263983389587338,-3.1294023513793974,-7.6307635383776855,1.3719588356188908,-5.380082944878545,-0.8787217578802498,0.30809783935546875,5.027828819472185,-20.677349006199574,2.2506805934991445,7,1.6549301147460938,4.471832275390625,8.598152160644531,7.992958068847656,-6.355632781982422,4,-0.13055445405190402,-7.000000000000491,45.51936721801758,-1.1176470588235294,45.37852096557617,-1.3571417516598827,46.03873062133789,-0.13055445405190402
5527,2015-07-27,44.34859085083008,44.71831130981445,44.04049301147461,44.41901397705078,1797379.0,-0.009437666244450416,1.0263087370779853,0.04938314537011278,21.48079634940504,22.75093120954068,1.8336958254414668,3.734329023235297,7.444545264710527,8.221397708158733,48.93500987547633,0.7306327819824219,-3.051952604240441,-3.1509689331054673,-7.398284256827836,1.096346390616901,-5.274626594966648,-1.0273112712442867,1.8485908508300781,13.833963660281182,-8.619786228200766,2.123657661861183,7,1.698944091796875,4.555458068847656,9.020687103271484,8.248239517211914,-6.963027954101555,0,-0.13914247181485662,1.11110873333476,44.77112579345703,-7.000000000000491,45.51936721801758,-1.1176470588235294,45.37852096557617,-0.13914247181485662
5528,2015-07-28,45.24647903442383,45.44894409179688,44.20774459838867,44.568660736083984,2000837.0,0.020246149119232726,1.2926830986907762,-9.624939060722605,38.295448893555054,24.531044759751943,0.5599989985546614,2.5468817118289593,6.385931510543301,7.248307800334302,50.474769313650555,1.2411994934082102,-2.890132559472626,-1.9863554000854506,-6.08633877329077,2.1136279731198684,-4.03634708668811,0.06363628651720887,0.9507026672363281,54.36504865721896,28.203165293576134,2.049991686602661,7,0.30809783935546875,3.6575698852539062,8.122798919677734,7.350351333618164,-7.464790344238281,1,-0.16070036715840608,1.0263087370779853,44.34859085083008,1.11110873333476,44.77112579345703,-7.000000000000491,45.51936721801758,-0.16070036715840608
5529,2015-07-29,46.15316772460938,46.18838119506836,45.27288818359375,45.30809783935547,2788198.0,0.02003887837318219,-1.00000833368057,1.2467498846279497,45.59584235770978,27.47016427202701,-0.603336364871204,1.4065635123926583,5.3294284527966695,6.290322950845393,51.46086139283265,0.9419021606445312,-2.830543567673786,-0.8855646133422752,-4.789832540776942,3.0187033140923916,-2.837698577059612,1.0665693503750617,-2.1126747131347727,95.23797240665395,63.59887391968522,1.9521339637173347,7,-0.9154911041259837,2.733276367187493,7.251321792602532,6.44366264343261,-8.33626556396485,2,-0.15964143810911136,1.2926830986907762,45.24647903442383,1.0263087370779853,44.34859085083008,1.11110873333476,44.77112579345703,-0.15964143810911136
5530,2015-07-30,43.88204193115234,43.99647903442383,40.93309783935547,42.033451080322266,8326766.0,-0.049208448854661246,1.9491530403327244,2.1875005642576357,34.09090494576745,28.870242673708248,1.5630632902810788,3.3232465193559406,7.441125218497497,8.495441453942028,53.04627620372943,5.220069885253913,-2.8320181256306114,-2.8235036849975685,-6.602971258287354,0.9559638882922172,-4.713237471642458,-0.9337698983526792,2.3063392639160227,56.02008191613004,21.08748043488223,1.8897337866448922,7,-0.2816905975341726,3.1822185516357493,9.522447586059577,8.714788436889656,-6.417251586914055,3,-0.11293881972777786,-1.00000833368057,46.15316772460938,1.2926830986907762,45.24647903442383,1.0263087370779853,44.34859085083008,-0.11293881972777786
5531,2015-07-31,43.75880432128906,44.46302795410156,43.318660736083984,43.970069885253906,3922267.0,-0.0028083836676657814,-1.096769458734064,-0.11428465302096424,26.61142455145712,29.033998920946125,1.497388603323202,3.0525088485751652,7.405890364102433,8.569838414175095,54.62116661701839,1.1443672180175781,-2.80509011512828,-2.5972696304321303,-6.084029511419253,0.8894902505549922,-4.340649570925692,-0.8538896899385691,2.429576873779297,53.76887011928362,19.369316541442906,1.743379940493562,7,-0.15845298767089844,3.2922515869140625,9.562058448791504,8.83802604675293,-5.0880279541015625,4,-0.10863004689695188,1.9491530403327244,43.88204193115234,-1.00000833368057,46.15316772460938,1.2926830986907762,45.24647903442383,-0.10863004689695188
5532,2015-08-03,43.11619567871094,43.87323760986328,42.79049301147461,43.802818298339844,2305058.0,-0.01468524226256085,1.617027946559466,3.250045141020548,25.462548102750077,28.700617000612887,1.9195830775538738,3.3233474514468355,7.857724395126148,9.1704777537755,55.88489658562309,1.0827445983886719,-2.5718992642826066,-2.895688056945801,-6.223319577642954,0.4319434637513524,-4.559503817294377,-1.2318722965972242,2.967079849243163,41.54101104714508,9.796977251681142,1.663815760348575,8,0.4797554016113281,3.657571792602539,10.178258895874023,9.480634689331055,-4.401405334472656,0,-0.10902405913231694,-1.096769458734064,43.75880432128906,1.9491530403327244,43.88204193115234,-1.00000833368057,46.15316772460938,-0.10902405913231694
5533,2015-08-04,42.640846252441406,43.51232528686523,42.56161880493164,43.08098602294922,2073086.0,-0.011024846204235939,-2.176461591404404,0.6410213673789126,25.87287762429709,29.06475165098272,2.081105412024911,3.40621709140909,8.145612643808889,9.580146468067177,56.639091541118766,0.9507064819335866,-2.399382127963868,-3.011002349853513,-6.146618704936252,0.12461400522922617,-4.578810527394879,-1.4431941723121469,3.3394257217407244,32.495838901426424,1.880101217012097,1.567808177541369,8,0.9551048278808594,3.7367935180664062,10.499557495117188,9.955984115600586,-4.137325286865234,1,-0.12324528750205077,1.617027946559466,43.11619567871094,-1.096769458734064,43.75880432128906,1.9491530403327244,43.88204193115234,-0.12324528750205077
5534,2015-08-05,42.04225540161133,43.13380432128906,41.91901397705078,42.94894409179688,3025054.0,-0.014037968366910736,-1.1068684108674582,2.0600017334026854,29.429743502842854,29.880671427445446,2.4101293769314296,3.80469644648889,8.56550263033369,10.126900209421308,56.71731965598712,1.2147903442382812,-2.3379383227183794,-3.358712959289548,-6.807290868222509,0.08986494964341318,-5.0830019137560285,-1.6344240048230674,3.8370730898742664,31.42151618306587,-2.6360931586105494,1.7242889544664792,8,1.5228843688964844,3.939258575439453,10.292692184448242,10.554574966430664,-4.040493011474609,2,-0.10134010820129524,-2.176461591404404,42.640846252441406,1.617027946559466,43.11619567871094,-1.096769458734064,43.75880432128906,-0.10134010820129524
5535,2015-08-06,41.97183227539063,42.52640914916992,41.64612579345703,42.08626937866211,3709835.0,-0.0016750558586349218,-1.2988399256835175,0.1262143274866015,26.054838867457633,30.321602799471343,2.1505700233079565,3.675307193921263,8.44193833475881,10.125153720456055,56.73741186824981,0.8802833557128906,-2.3571474564422843,-3.182657241821282,-6.875691678006305,0.5103771943637412,-5.029174459913797,-1.3361400237287668,3.808571603052357,11.562577021101664,-22.385586790419968,1.8465172180925116,8,1.588907241821282,3.8952445983886648,10.13424110412597,10.400526046752923,-4.03169250488282,3,-0.09899329835029058,-1.1068684108674582,42.04225540161133,-2.176461591404404,42.640846252441406,1.617027946559466,43.11619567871094,-0.09899329835029058
5536,2015-08-07,42.13028335571289,42.77288818359375,41.84859085083008,42.11267471313477,1795221.0,0.0037751766299505274,-2.3870918139118764,-0.1538717957264717,27.953578541686383,31.040800820835933,1.7635801907498916,3.285259811718724,8.098976633600174,9.905263456734048,56.66463846524841,0.9242973327636719,-2.263607720679474,-2.770244979858397,-6.565413414142064,1.02492345442527,-4.667829197000231,-0.8726607627165635,3.553174401948347,21.739257036367125,-12.945600134302058,1.897584217141834,8,1.4304561614990234,3.7367935180664062,9.96918773651123,10.242074966430664,-3.8380279541015625,4,-0.11073965423121146,-1.2988399256835175,41.97183227539063,-1.1068684108674582,42.04225540161133,-2.176461591404404,42.640846252441406,-0.11073965423121146
5537,2015-08-10,42.59683227539063,42.86971664428711,42.23591613769531,42.60563278198242,2652106.0,0.011073956368595761,1.3606629583058047,-0.49978336221816905,29.948731396519477,30.113387765609758,1.1425655793950185,2.5033477746562056,7.456061275537799,9.361654486386662,57.18662438736738,0.7394332885742188,-2.1751043791886673,-2.022006034851067,-5.606948987287197,1.5629369175850627,-3.8144775110691285,-0.22953455863300576,2.9916182839044936,50.94345407828549,15.291519766765298,1.7924714762180647,8,0.963907241821282,3.1558074951171804,9.502638816833489,9.775526046752923,-3.3098602294921946,0,-0.09216779038452871,-2.3870918139118764,42.13028335571289,-1.2988399256835175,41.97183227539063,-1.1068684108674582,42.04225540161133,-0.09216779038452871
5538,2015-08-11,41.02112579345703,41.7957763671875,40.7042236328125,41.7957763671875,2748779.0,-0.036991165722056074,1.8181809228344905,88.02340702217771,27.062095090298584,28.054082513675183,2.2974787825627274,3.718532644547473,8.813306477509506,10.858086548275011,57.89551272937668,1.892608642578132,-2.0783477524753735,-3.247800445556642,-6.801221190847201,0.305620299733917,-5.024510818201918,-1.471090072911366,4.474217711439302,13.043491913958235,-24.173554177023057,1.7767103726452784,8,1.5625,4.34419059753418,11.00792407989502,11.289613723754883,-1.9366188049316406,1,-0.05622311442234029,1.3606629583058047,42.59683227539063,-2.3870918139118764,42.13028335571289,-1.2988399256835175,41.97183227539063,-0.05622311442234029
5539,2015-08-12,41.1795768737793,41.34683227539063,39.69190216064453,40.31690216064453,4000992.0,0.0038626702036426153,1.7647011964885797,-1.1136307677155661,27.197034141210253,27.28809686872438,1.5190779858543522,3.237283078102635,8.424366243492017,10.615979797520701,58.575175623660144,1.6549301147461009,-1.9373486343976793,-2.779050064086917,-6.269857165315798,0.7117570371419646,-4.524453614701358,-1.0336465134724762,4.124121836233684,46.814397781632444,8.62494752388158,1.7454035506144392,8,0.89788818359375,3.1338043212890625,10.195862770080566,10.611795425415039,-3.371479034423828,2,-0.06498502683516105,1.8181809228344905,41.02112579345703,1.3606629583058047,42.59683227539063,-2.3870918139118764,42.13028335571289,-0.06498502683516105
5540,2015-08-13,40.82746505737305,41.408451080322266,40.61619567871094,41.34683227539063,2840114.0,-0.00855064192343491,1.4657623697723428,-0.6020429370536685,28.378381204670333,27.48442538574807,1.5559571946966173,3.3872954100887256,8.524942420062686,10.880555264948768,58.5603956159458,0.7922554016113281,-2.115957577110734,-2.8926055908203097,-6.559204432271791,0.7739932506311717,-4.725905011546054,-1.0593061700945654,4.139525859677825,35.7340839930616,-6.3753800613713665,1.8332994207257414,8,0.9551048278808594,3.1866207122802734,9.656688690185547,10.0792236328125,-3.3186607360839844,3,-0.06921082813408796,1.7647011964885797,41.1795768737793,1.8181809228344905,41.02112579345703,1.3606629583058047,42.59683227539063,-0.06921082813408796
5541,2015-08-14,40.818660736083984,40.97711181640625,40.60739517211914,40.83626937866211,2289722.0,-0.00021564702282372838,1.4705957327487318,0.03390403161242416,29.72699413115818,27.958252722237862,1.2335653756440053,3.152131114458186,8.307855185124339,10.80847339015122,58.39628969198998,0.3697166442871094,-2.4630889315501463,-2.6439273834228487,-6.368565038949072,1.0807102721033743,-4.50624621118596,-0.7816085556597372,3.8318248555825036,35.45702813173358,-9.806543131208592,1.8623188277631109,8,0.7834529876708984,3.195425033569336,9.408011436462402,9.96919059753418,-6.16197204589843,4,-0.07051973077185114,1.4657623697723428,40.82746505737305,1.7647011964885797,41.1795768737793,1.8181809228344905,41.02112579345703,-0.07051973077185114
5542,2015-08-17,41.18838119506836,41.18838119506836,40.53697204589844,40.74823760986328,1349341.0,0.009057633256877917,1.9599847461887139,-24.995883882149048,25.188383433639714,27.882197812164822,0.6276282315576154,2.549123660610576,7.725219897505696,10.372548245505769,58.135757382282335,0.6514091491699219,-2.5000785875154037,-2.043132972717288,-5.727833182250791,1.6415672368162149,-3.8854830774840394,-0.20078286795053657,3.1645893907368077,71.1296820774662,25.901326126776716,1.8423501047667517,8,0.2244720458984375,2.825704574584961,8.639963150024414,9.599470138549805,-6.875,0,-0.0703141446550416,1.4705957327487318,40.818660736083984,1.4657623697723428,40.82746505737305,1.7647011964885797,41.1795768737793,-0.0703141446550416
5543,2015-08-18,41.50528335571289,41.9454231262207,41.27640914916992,41.76936721801758,2674485.0,0.007693969790744548,1.171433524007627,-0.5999947998370616,19.373583885032687,26.76484674351925,0.1483023882372123,1.9765095537566424,7.199519796896084,9.989347071232373,57.67612401618134,0.7570419311523438,-2.462647112888554,-1.499558448791504,-5.010822298509339,2.0117054009263313,-3.2551903736504215,0.2560734760674137,2.5680231245826377,80.46879628673527,39.849258660444406,1.7556319248589187,8,-0.2244739532470703,2.4207725524902344,8.124998092651367,9.282567977905273,-7.271129608154297,1,-0.05344648031439403,1.9599847461887139,41.18838119506836,1.4705957327487318,40.818660736083984,1.4657623697723428,40.82746505737305,-0.05344648031439403
5544,2015-08-19,40.92429733276367,41.98063278198242,40.72183227539063,41.37323760986328,2928608.0,-0.013997881136480705,-1.9484580297270213,1.6999913329866527,24.925408949115123,26.63935453037008,0.6191379849363656,2.325938592956547,7.557813972085114,10.496328125996733,57.102667536283256,1.2588005065917898,-2.373886533501917,-1.8578332901000962,-5.299526043343931,1.5838594631437388,-3.57867966672201,-0.13698691347818226,2.8861248883527963,26.82938429951882,-11.352903606994687,1.7208463766219166,8,0.35651206970214844,2.948942184448242,8.648765563964844,9.863554000854492,-5.7130279541015625,2,-0.04495594216996757,1.171433524007627,41.50528335571289,1.9599847461887139,41.18838119506836,1.4705957327487318,40.818660736083984,-0.04495594216996757
5545,2015-08-20,39.87676239013672,40.66901397705078,39.859153747558594,40.484153747558594,3669734.0,-0.025596895020804755,-1.5205394880562284,1.3529446752827414,21.54841545161139,25.92766974258397,1.495502272043666,3.0873595903683793,8.338366066607165,11.438980400496888,56.937697425573205,1.0651435852050781,-2.292234865129508,-2.6232379913330064,-6.045200608078979,0.7987246254129658,-4.3342192997059925,-0.9122566829600203,3.686548627351435,0.8300172800391273,-33.91913370500757,1.710981308372985,8,1.4040470123291016,3.503519058227539,9.696300506591797,10.911088943481445,-4.823944091796875,3,-0.051876441987499966,-1.9484580297270213,40.92429733276367,1.171433524007627,41.50528335571289,1.9599847461887139,41.18838119506836,-0.051876441987499966
5546,2015-08-21,38.92605590820313,39.779930114746094,38.79401397705078,39.47183227539063,4228078.0,-0.0238411150993727,-1.434780970324969,0.8985580063307039,20.617314069085523,24.890845595091307,2.1723344674954816,3.7710599037705563,9.010078390455703,12.286925544443001,56.58942559459409,1.0827484130859375,-2.2707694559174882,-3.2816909790038977,-6.880770103250079,0.3173881452422833,-5.081230541126992,-1.4821514168808037,4.404970577874401,4.1436374802032025,-28.517596244163364,1.7995395621230923,8,1.4612674713134695,3.6883811950683523,9.995597839355462,11.267604827880852,-3.3450698852539134,4,-0.03640881547969532,-1.5205394880562284,39.87676239013672,-1.9484580297270213,40.92429733276367,1.171433524007627,41.50528335571289,-0.03640881547969532
5547,2015-08-24,38.177818298339844,39.322181701660156,36.742958068847656,36.76936721801758,5293419.0,-0.019222024744243504,-2.53011384550322,-2.5806377208678146,19.857339987983707,24.090317250389653,2.489625371634105,4.251259494377791,9.47338851538796,12.932489300462194,56.17764909751246,2.5792236328125,-2.245236748318291,-3.7213899612426786,-7.595234778864892,0.15245485637953493,-5.658312370053785,-1.7844675524315718,4.790247187015552,27.394985524662697,-5.06876201290218,1.9369224088111079,8,1.1839771270751953,3.327463150024414,10.382920265197754,11.791370391845703,-1.5669021606445312,0,-0.0922297230459449,-1.434780970324969,38.92605590820313,-1.5205394880562284,39.87676239013672,-1.9484580297270213,40.92429733276367,-0.0922297230459449
5548,2015-08-25,37.9753532409668,39.947181701660156,37.95774459838867,39.595069885253906,4025984.0,-0.00530321182292004,-1.4042495810580617,-1.1499985103611154,20.97992439254901,23.399527278316185,2.4748717327707865,4.090797101464183,9.39546911073947,13.0160051990581,56.56754958781691,1.9894371032714844,-2.2699606999263366,-3.5602987289428683,-7.476006717333227,0.3554092594474909,-5.518152723138051,-1.6024447347476851,4.370201502737828,23.529433185848763,-8.69163632023216,1.957853994195181,8,1.3864421844482422,3.529928207397461,10.246477127075195,11.99383544921875,-1.2411994934082031,1,-0.09643022996157413,-2.53011384550322,38.177818298339844,-1.434780970324969,38.92605590820313,-1.5205394880562284,39.87676239013672,-0.09643022996157413
5549,2015-08-26,38.78520965576172,39.12852096557617,37.79929733276367,39.07570266723633,2344363.0,0.021325842834327258,5.711054187571623,0.17934804368356969,29.431810011749647,23.516574923547218,1.4412157887552723,2.846596010990041,8.304884991657772,12.076786270325698,57.94215692070593,1.3292236328125,-2.3435861543853207,-2.382044410705568,-5.826637240129877,1.062548418718741,-4.104340825417722,-0.6597479959934134,3.0000854204572107,52.01789364860978,16.4738243543785,1.7222964147121533,8,0.5765857696533203,2.7156715393066406,9.286972999572754,11.183979034423828,-1.60211181640625,2,-0.11733998471572127,-1.4042495810580617,37.9753532409668,-2.53011384550322,38.177818298339844,-1.434780970324969,38.92605590820313,-0.11733998471572127
5550,2015-08-27,38.92605590820313,39.568660736083984,38.21302795410156,39.04929733276367,3508763.0,0.003631442338239088,1.3333388049362613,0.4242491891110837,29.271069884244497,23.465916673890142,1.120078783826692,2.4405508273379937,7.870362335826648,11.821403795028203,57.670598257278115,1.3556327819824219,-2.2519116670206785,-1.993398857116695,-5.326947622838304,1.3401499086049142,-3.660173239977496,-0.3266244742558939,2.355005467278673,68.13188121452268,29.567561495044586,1.6667743828608041,8,0.43573951721190696,2.5748252868652273,9.14612674713134,11.043132781982415,-0.8890838623046946,3,-0.09543187571587963,5.711054187571623,38.78520965576172,-1.4042495810580617,37.9753532409668,-2.53011384550322,38.177818298339844,-0.09543187571587963
5551,2015-08-28,39.00528335571289,39.02288818359375,38.18661880493164,38.29225540161133,3062088.0,0.0020353320073474013,1.2353043141333497,-5.785619215650192,25.53959507312115,23.504940189388083,0.845484583174894,2.0943188489479496,7.480688957563402,11.618785800344298,57.84589093136974,0.8362693786621094,-2.1769478620150124,-1.6764953613281222,-4.8306721487415984,1.4776814260853541,-3.2535837550348603,-0.09940696762138401,1.8219676891054988,70.60447540858699,32.2178023758361,1.577088393706737,8,0.35651206970214844,2.4647865295410156,9.066899299621582,10.963905334472656,-0.7130279541015625,4,-0.10133153043212417,1.3333388049362613,38.92605590820313,5.711054187571623,38.78520965576172,-1.4042495810580617,37.9753532409668,-0.10133153043212417
5552,2015-08-31,38.41549301147461,39.11971664428711,38.37147903442383,38.75,2714926.0,-0.015120780917283083,-2.5416602717464905,-0.4691358685184789,29.501414386831954,24.630254689588,1.1181632143867972,2.4389331179822307,7.762103633412728,12.078535556878883,57.842552292372254,0.7482376098632812,-2.121462011413513,-2.0312505722045913,-5.121533574316601,1.0590324299074183,-3.5763920732605996,-0.4861090711485829,2.003328735746706,28.688494019234355,-12.370873316916672,1.5451415010560061,8,0.9463024139404297,3.0501766204833984,9.419013977050781,11.360034942626953,1.0211257934570312,0,-0.07378551637170794,1.2353043141333497,39.00528335571289,1.3333388049362613,38.92605590820313,5.711054187571623,38.78520965576172,-0.07378551637170794
5553,2015-09-01,37.38556289672852,38.028167724609375,37.22711181640625,37.658451080322266,3476046.0,-0.02681027975974304,-1.7164090291701701,0.8157921746170915,23.75154786423768,24.49982568015717,1.678799044960705,3.220057744051182,8.45369697762483,12.976738114557499,57.90346037126385,1.1883811950683594,-2.1260598170095406,-2.7984165191650305,-5.9950470948304755,0.3982140565004144,-4.396731806997757,-1.2001012313323045,2.665672482655424,6.766934442013718,-32.177947017294464,1.5983152878327231,9,1.320423126220696,4.080106735229485,10.090229034423821,12.064260482788079,2.1742973327636648,1,-0.02072047868245408,-2.5416602717464905,38.41549301147461,1.2353043141333497,39.00528335571289,1.3333388049362613,38.92605590820313,-0.02072047868245408
5554,2015-09-02,37.78168869018555,38.125,37.32394409179688,37.80809783935547,2319598.0,0.01059568889068907,1.4266572678264775,0.09677644822187682,29.055697440406576,25.333968123356637,0.882856390425232,2.622849942271344,7.727077925534346,12.461095335499863,57.75055850774322,0.8010559082031179,-2.1308699638785953,-2.1892623901367188,-5.431997203569381,1.0534724232959434,-3.81062979685305,-0.5678949834203877,1.9387189581447686,23.684189090340375,-15.01965579302874,1.6213674067163317,9,0.5633811950683594,3.683980941772461,9.447624206542969,11.668134689331055,1.9982414245605469,2,-0.027725995818155935,-1.7164090291701701,37.38556289672852,-2.5416602717464905,38.41549301147461,1.2353043141333497,39.00528335571289,-0.027725995818155935
5555,2015-09-03,37.81690216064453,38.43309783935547,37.45598602294922,37.78168869018555,1931654.0,0.0009320247897794953,-1.8461551282549877,-1.333381482016467,29.433086235439774,26.313498364062667,0.5863890206550764,2.3825541806601933,7.374547482624564,12.30493460519748,57.39485475406123,0.97711181640625,-2.1402690515937692,-1.9463024139404297,-5.181667586930786,1.2890627590499264,-3.5639850004356077,-0.32861982744525164,1.6057605297375162,31.162889132998075,-7.62318151661708,1.6176825864951796,9,0.528167724609375,2.786090850830078,9.245158195495605,11.63292121887207,1.6549301147461009,3,-0.01675981598378129,1.4266572678264775,37.78168869018555,-1.7164090291701701,37.38556289672852,-2.5416602717464905,38.41549301147461,-0.01675981598378129
5556,2015-09-04,37.46479034423828,37.59683227539063,37.04225540161133,37.07746505737305,2797400.0,-0.009310964047517523,-1.4230842951789968,10.999350016249593,24.425654910340654,26.821088910991215,0.7927926214867753,2.495145002735228,7.40693804963346,12.530012657385868,57.34098270329966,0.7746467590332031,-2.2403669939707953,-2.0651395797729464,-5.254343302484074,1.124064142938181,-3.65974144112851,-0.4705377184173827,1.6899018839903306,20.339004836630593,-13.76279252017212,1.5946018613555624,9,1.029928207397461,3.138202667236328,7.867515563964844,10.43133544921875,0.8186607360839844,4,0.015272518447394745,-1.8461551282549877,37.81690216064453,1.4266572678264775,37.78168869018555,-1.7164090291701701,37.38556289672852,0.015272518447394745
5557,2015-09-08,38.6707763671875,38.73239517211914,38.11619567871094,38.25704193115234,2205771.0,0.03218985110735284,1.2950896536046148,1.0681833850396598,32.65087027115622,28.117860675280905,-0.3753898957976105,1.0329053359207379,5.887233561560116,11.2006076150926,56.972375093893,1.2676048278808594,-2.190590370030584,-0.6628507614135728,-3.5236164255827447,2.197914902755599,-2.093233593498155,0.7675320706710096,0.24274244510301912,96.35421839028574,65.30366947346373,1.430382832084585,9,-0.36531829833984375,1.6373214721679688,6.6549272537231445,9.225349426269531,-0.4753532409667969,1,-0.00978829496418776,-1.4230842951789968,37.46479034423828,-1.8461551282549877,37.81690216064453,1.4266572678264775,37.78168869018555,-0.00978829496418776
5558,2015-09-09,38.71479034423828,39.76232528686523,38.6003532409668,39.17253494262695,3739826.0,0.0011381715389642277,-2.38462051301993,-1.1063729738700505,35.52480513021722,28.79486013288841,-0.3391494112897888,0.8508719182026567,5.581152634313952,11.034567076533847,55.79649251193393,1.1619720458984304,-2.05203671075067,-0.5035200119018555,-3.2619808314512397,2.254940807647529,-1.8827504216765476,0.8757103978728367,-1.971832275390625,61.48867540845679,28.668866828504513,1.379230409774694,9,-0.3125,1.412851333618164,6.47006893157959,9.18133544921875,0.03520965576171875,2,0.01864477256043795,1.2950896536046148,38.6707763671875,-1.4230842951789968,37.46479034423828,-1.8461551282549877,37.81690216064453,0.01864477256043795
5559,2015-09-10,38.50352096557617,38.653167724609375,38.125,38.54753494262695,2330731.0,-0.0054570714908586115,3.1379557680812913,0.09615400641693404,39.89636665837762,29.975448663347645,-0.19225757965317314,0.8973880426005252,5.54009153680007,11.115298634252284,54.38363028496083,0.5897903442382812,-1.8395717563984135,-0.58098659515381,-3.194697314868016,2.0327241245603958,-1.887841955010913,0.7258687647032929,-1.7001755523681652,53.72161839983185,16.159040632182858,1.3068553598571027,9,-0.10123062133789062,1.4348602294921875,6.483274459838867,9.39260482788086,-0.0880279541015625,3,0.02743487445889503,-2.38462051301993,38.71479034423828,1.2950896536046148,38.6707763671875,-1.4230842951789968,37.46479034423828,0.02743487445889503
5560,2015-09-11,38.00176239013672,38.08098602294922,37.367958068847656,37.95774459838867,2215086.0,-0.013031498493035198,6.043466792275082,-1.000086670133472,42.71846585854888,31.88421208395073,0.18394574815692977,1.2401826295057035,5.762027040417188,11.485087552239179,53.08710181853773,1.1355628967285156,-1.63873296435753,-0.9414600372314439,-3.4623101107004146,1.5793900362375268,-2.2018850739659257,0.3189649995030379,-1.1392373794555652,35.27508589860468,-6.245644917787068,1.2604250367344851,9,0.4005279541015625,1.804574966430664,6.771564483642578,9.894363403320312,-0.3345069885253906,4,0.0467917173512693,3.1379557680812913,38.50352096557617,-2.38462051301993,38.71479034423828,1.2950896536046148,38.6707763671875,0.0467917173512693
5561,2015-09-14,37.94013977050781,38.13380432128906,37.6496467590332,38.00176239013672,1445560.0,-0.0016215726785582252,1.972968541378745,-1.3999480024265534,47.90044696291663,33.92854903684902,0.08782421246292671,1.133196102837701,5.53081425286414,11.41248014114143,51.70087833156642,0.4841575622558594,-1.5499617801531969,-0.859156608581543,-3.2547387710125193,1.5364255538494334,-2.0569476897970347,0.33863447263394875,-1.019618754302975,23.896990292654323,-18.60872240866425,1.1977910812154884,9,0.46215057373046875,1.8661975860595703,6.773768424987793,9.955986022949219,0.008804321289069605,0,0.04037129315146748,6.043466792275082,38.00176239013672,3.1379557680812913,38.50352096557617,-2.38462051301993,38.71479034423828,0.04037129315146748
5562,2015-09-15,38.29225540161133,38.41549301147461,37.86091613769531,38.0457763671875,1207682.0,0.009280820609343765,1.2500135422712324,-3.9998142874829763,52.72727511487032,37.14807428691932,-0.316940768239931,0.5828692472333898,4.90803882227074,10.931035951049815,50.3961967095102,0.5545768737792969,-1.46311982476891,-0.3622346878051772,-2.484267133356653,1.7597977577462984,-1.4232509105809186,0.6987815349705642,-1.3148982999932812,38.60298979239069,-6.042720306574175,1.061016222775738,9,0.11003494262695312,1.5140819549560547,6.421652793884277,9.603870391845703,-0.5457763671875,1,-0.000229924333177145,1.972968541378745,37.94013977050781,6.043466792275082,38.00176239013672,3.1379557680812913,38.50352096557617,-0.000229924333177145
5563,2015-09-16,39.28697204589844,39.375,38.2746467590332,38.35387420654297,1816464.0,0.02597696672223826,-1.0161247483784388,3.7857087582994136,54.18503043623791,39.94022239756725,-1.132693200740519,-0.6182571797135452,3.65374878749013,9.810056452025798,49.58534195750929,1.1003532409667969,-1.334011135752803,0.7433975219726534,-0.9372238543186668,2.4240188982639737,-0.09691316617301027,1.583708210118317,-2.2539155805754447,95.61404509117449,49.75689536671187,0.8403106881456602,9,-0.8846817016601562,0.07482337951660156,5.369717597961426,8.609153747558594,-2.0862693786621094,2,-0.027783992067459184,1.2500135422712324,38.29225540161133,1.972968541378745,37.94013977050781,6.043466792275082,38.00176239013672,-0.027783992067459184
5564,2015-09-17,39.08450698852539,39.859153747558594,38.93486022949219,39.13732528686523,1949376.0,-0.005153491013166089,-4.25,-0.05660531630458017,51.30814072504065,42.3707840075229,-0.8113061967111719,-0.5909921778366325,3.6786118122242186,9.877615065241876,48.38654239608146,0.9242935180664062,-1.2233621928173335,0.6329219818115206,-0.6544126299735709,1.920256593596612,-0.010745324081021579,1.2765892877040628,-1.9968651467715546,68.90462015275965,24.79661462233195,0.643667305892545,9,-0.6338024139404297,0.27728843688964844,4.8899641036987305,8.697181701660156,-0.6514091491699219,3,-0.008558557195658012,-1.0161247483784388,39.28697204589844,1.2500135422712324,38.29225540161133,1.972968541378745,37.94013977050781,-0.008558557195658012
5565,2015-09-18,37.80809783935547,38.59154891967773,37.693660736083984,38.54753494262695,3014944.0,-0.03265767557320487,1.170214139178961,13.999638884878381,41.747564646071,44.29544064482627,0.5182189841580538,0.5507276391791862,4.764033307169491,11.012574768604829,47.07840495983743,1.3908462524414062,-0.9834007535332745,-0.5400539398193374,-1.6677736625553266,0.5876657829166518,-1.103913801187332,0.02380592154865724,-0.6095955213694424,7.171331937176391,-32.197684649256864,0.5638598613679938,9,0.8054580688476562,1.5536975860595703,5.387325286865234,9.467430114746094,1.4612693786621094,4,0.01606521371955627,-4.25,39.08450698852539,-1.0161247483784388,39.28697204589844,1.2500135422712324,38.29225540161133,0.01606521371955627
5566,2015-09-21,37.50880432128906,37.68486022949219,36.00352096557617,36.734153747558594,5826430.0,-0.007916122078875487,1.9843723550481762,-1.047621995573646,43.48926789154979,45.49970704709222,0.9212966442863646,0.7783042647648699,4.8549911686471034,11.169350774098767,45.65750124333927,1.8045768737792969,-0.8155063483635487,-0.7684848785400362,-1.9211405574108795,0.3841708003308071,-1.3448127179754579,-0.19215703910461457,2.3503494262695312,39.041149425514796,-1.6095285746094916,0.5763278394354219,9,0.4225330352783203,1.4832725524902344,5.389523506164551,9.7667236328125,0.9418983459472656,0,0.0042243703362288,1.170214139178961,37.80809783935547,-4.25,39.08450698852539,-1.0161247483784388,39.28697204589844,0.0042243703362288
5567,2015-09-22,34.656688690185554,36.42605590820313,34.286972045898445,36.22359085083008,9622488.0,-0.07603856435073619,1.1696407843622645,-2.0227212291328023,34.46894300978899,45.382389033711306,3.5136298284080993,3.534305844098448,7.428414907652275,13.885092776554607,43.884074304215346,3.221832275390618,-0.7185695307472599,-3.4445440292358356,-5.433453156104676,-1.4556349023669952,-4.438998592670259,-2.450089465801412,5.1253524017333945,6.63504286260008,-36.719497064215396,0.9944545634344218,9,2.4163742065429616,3.4771137237548757,8.151411056518548,12.618839263916009,5.422534942626946,1,0.09499624822909469,1.9843723550481762,37.50880432128906,1.170214139178961,37.80809783935547,-4.25,39.08450698852539,0.09499624822909469
5568,2015-09-23,34.31338119506836,34.96479034423828,33.98767471313477,34.656688690185554,4379394.0,-0.009905952013656072,1.036695424005074,0.21909950968219974,30.14115307630007,44.29847641348047,3.539115589518829,3.783165898129262,7.490105987072283,14.08442910746082,42.67809730267593,0.9771156311035085,-0.5588868675404939,-3.604752922058104,-6.218535390362632,-0.990970453753576,-4.9116441562103645,-2.2978616879058436,5.2488571350097715,5.547264667454421,-38.630879191363626,1.3068912341522638,9,2.6100330352783203,3.6707725524902344,8.4000883102417,12.56161880493164,2.2799301147460938,2,0.1000512837787284,1.1696407843622645,34.656688690185554,1.9843723550481762,37.50880432128906,1.170214139178961,37.80809783935547,0.1000512837787284
5569,2015-09-24,34.234153747558594,34.39260482788086,32.860916137695305,33.58274459838867,5093142.0,-0.0023089373518559997,2.16362862782023,-1.8974509978220861,29.588765775743212,42.83962084872428,3.2956144270129,3.69331613074619,7.301422602290252,14.003426410069387,41.49521252281742,1.531688690185554,-0.5524389740386226,-3.456427574157715,-6.508109255145385,-0.4047458931700447,-4.98226841465155,-1.9305867336638798,4.993610765502936,23.963106032214448,-20.958308958620258,1.5258408404938333,9,2.1258811950683594,3.1866207122802734,8.369278907775879,12.640846252441406,3.4595069885253906,3,0.0866546590154662,1.036695424005074,34.31338119506836,1.1696407843622645,34.656688690185554,1.9843723550481762,37.50880432128906,0.0866546590154662
5570,2015-09-25,35.21126937866211,35.26408386230469,34.4542236328125,34.656688690185554,4397797.0,0.028542128960123536,1.4533425781475704,0.851355387291147,38.01499274708108,41.74123704696478,2.1020985294128067,2.554604472989233,6.119834830725367,12.869995245806827,40.443543325089976,1.0299301147460938,-0.5784181068076677,-2.2935726165771513,-5.477949724930525,0.8908044917762226,-3.885761170753838,-0.7013840624004644,3.5071472643701256,48.722646785305415,0.6631479044421482,1.5921885541766876,9,1.1487655639648438,1.5536956787109375,7.365755081176758,11.66373062133789,2.4647865295410227,4,0.09149992367630388,2.16362862782023,34.234153747558594,1.036695424005074,34.31338119506836,1.1696407843622645,34.656688690185554,0.09149992367630388
5571,2015-09-28,35.052818298339844,35.193660736083984,34.577465057373054,34.89436721801758,4509920.0,-0.004500010454558834,1.8000242678476697,0.28571330306782594,28.345647329582818,39.03216729304394,2.0203757747699242,2.5315586949860602,6.055837763609304,12.868357485974471,39.32664442772305,0.6338043212890554,-0.6595508682263471,-2.2544004440307646,-5.535806445039704,1.0270055569781746,-3.8951034445352377,-0.6136974435262914,3.196998304265435,61.48152111108729,18.724174832531844,1.6407030005044707,9,1.3072166442871094,1.3512306213378906,7.277727127075195,11.822181701660156,2.6320419311523438,0,0.12029129537573979,1.4533425781475704,35.21126937866211,2.16362862782023,34.234153747558594,1.036695424005074,34.31338119506836,0.12029129537573979
5572,2015-09-29,35.58098602294922,35.625,34.69190216064453,35.21126937866211,4353493.0,0.015067767735936544,3.0769365390224594,2.333317283385897,32.27092269722786,36.59726643315393,1.1925820988021272,1.876350207040872,5.311880981175207,12.18267133285903,38.12782503988142,0.9330978393554688,-0.7327285120723701,-1.5845073699951158,-4.908933919169591,1.7399191791793598,-3.2467206445823535,0.07770590459212201,2.237718542463263,98.40764682826655,55.62295425825555,1.662213274587239,9,0.7790489196777344,0.8230628967285156,5.919894218444824,10.845069885253906,1.8309860229492188,1,0.08065309495459694,1.8000242678476697,35.052818298339844,1.4533425781475704,35.21126937866211,2.16362862782023,34.234153747558594,0.08065309495459694
5573,2015-09-30,36.61091613769531,37.11267471313477,36.09154891967773,36.26760482788086,3453213.0,0.028946081316628014,-1.9367035836336417,0.9285795354883976,40.20055738915916,35.36309050694488,-0.2870530897591408,0.8278544116124777,4.066302277972653,10.989352057926268,36.09577591587802,1.531688690185554,-0.8310291611236025,-0.5158449172973647,-3.8475183675100197,2.8158285329152903,-2.1816816424036887,1.1499918078089593,0.8111653534997956,88.1987990019495,44.864395311388066,1.6658367251063269,9,-0.8846836090087962,-0.20686721801757812,3.822622299194336,8.78961181640625,0.625,2,0.09473424489222637,3.0769365390224594,35.58098602294922,1.8000242678476697,35.052818298339844,1.4533425781475704,35.21126937866211,0.09473424489222637
5574,2015-10-01,36.734153747558594,37.24471664428711,35.87147903442383,36.778167724609375,3008242.0,0.0033661438408090216,1.810809544631145,-0.12820427347578253,43.16886890895471,35.52101320282085,-0.8702674252698941,0.6557340918081778,3.74568569149708,10.709373185435183,34.09666077293786,1.3732376098632812,-1.0015475259587134,-0.3402305603027358,-3.6614722975626464,2.9810111769571748,-2.000851428932691,1.3203903083272195,-3.8732376098632884,81.70348771241991,35.8067596481021,1.6606208686299542,10,-1.4612655639648438,-0.3741188049316406,3.6993846893310547,8.534332275390625,-0.035209655761711645,3,-0.00383410051343569,-1.9367035836336417,36.61091613769531,3.0769365390224594,35.58098602294922,1.8000242678476697,35.052818298339844,-0.00383410051343569
5575,2015-10-02,37.18309783935547,37.21831130981445,36.056339263916016,36.06513977050781,2191571.0,0.01222143553059829,-1.046519752754636,-25.400069336106778,46.083791941752786,35.80929365284341,-1.5837381377879396,0.1653499444983879,3.0959692753635863,10.101755459970164,32.332558370246716,1.1619720458984375,-1.2702053777736637,0.14040374755859375,-3.1630544784317607,3.443861973548948,-1.5113253654365835,1.792132860553771,-4.234505691528327,97.68980154575773,46.98569154753498,1.6517291129951763,10,-2.130281448364258,-0.8230628967285156,3.2482404708862305,8.08538818359375,0.026409149169921875,4,0.013731047879182556,1.810809544631145,36.734153747558594,-1.9367035836336417,36.61091613769531,3.0769365390224594,35.58098602294922,0.013731047879182556
5576,2015-10-05,38.03697204589844,38.1954231262207,37.34154891967773,37.34154891967773,1915069.0,0.022964041625364695,-1.4556968968902781,0.6220475933748776,48.7445807859197,37.39547562796904,-2.6315482676024544,-0.6782333243132896,2.0712270949735654,9.0877831064319,30.072721456027608,1.0123252868652344,-1.5088656825841582,0.9656688690185575,-2.3629953486140707,4.294333086651186,-0.6986632397977601,2.630000977834875,-5.002457408142099,95.47737599177725,41.45625030318692,1.6643321088163148,10,-2.5088024139404297,-1.6769371032714844,2.3943662643432617,7.231513977050781,-1.0211257934570312,0,-0.009488561215119762,-1.046519752754636,37.18309783935547,1.810809544631145,36.734153747558594,-1.9367035836336417,36.61091613769531,-0.009488561215119762
5577,2015-10-06,38.29225540161133,38.43309783935547,37.75528335571289,37.984153747558594,2077630.0,0.006711453146292623,1.2985078488315687,0.44304200196378063,44.724568238768626,39.01585509046554,-2.589172350791692,-1.0153879864148507,1.6581409009783385,8.6669195931402,28.83529256904921,0.6778144836425781,-1.5797456126434284,1.2398782730102553,-2.0546234285588127,4.534379974579323,-0.40737257777428226,2.887129123794793,-5.051304424316413,94.50181902658623,43.85236646816686,1.6472508507845354,10,-2.6452484130859375,-1.932220458984375,2.1236772537231445,6.976230621337891,-1.7869720458984375,1,-0.015862089233155574,-1.4556968968902781,38.03697204589844,-1.046519752754636,37.18309783935547,1.810809544631145,36.734153747558594,-0.015862089233155574
5578,2015-10-07,39.43661880493164,39.65668869018555,38.53873062133789,38.556339263916016,3305306.0,0.0298849830420842,-1.4422980766025535,2.85710748201617,51.69778837240101,41.47241315676085,-3.2747544367498236,-2.2165444735326503,0.33707266100405775,7.3597005340819805,28.19938499647421,1.3644332885742188,-1.6262985201000362,2.3481502532958984,-1.0375848623447368,5.733885368936534,0.6552826954755773,4.04101781111622,-5.884139015913092,94.18605823011882,43.95192047830595,1.6928675578203176,10,-2.381162643432617,-3.0765838623046875,0.9771137237548828,5.831867218017578,-3.4683074951171875,2,-0.05133925829310748,1.2985078488315687,38.29225540161133,-1.4556968968902781,38.03697204589844,-1.046519752754636,37.18309783935547,-0.05133925829310748
5579,2015-10-08,39.55986022949219,39.68309783935547,39.02288818359375,39.181339263916016,2388326.0,0.0031250504808777446,1.1126837932360427,0.4300008667013347,59.50334924902651,43.860008323643676,-2.86431156932953,-2.3785388675354397,0.005685446513425063,7.0744939881203095,27.28643421206443,0.6602096557617188,-1.331282485280262,2.418574714660643,-1.0908058471822883,5.927955276503575,0.6638844337391774,4.173264995582109,-5.519043728380282,96.60199025383572,39.2303053910927,1.7546902809214646,10,-2.4295787811279297,-3.1998252868652344,0.5259675979614258,5.69542121887207,-4.4630279541015625,3,-0.05874500259392612,-1.4422980766025535,39.43661880493164,1.2985078488315687,38.29225540161133,-1.4556968968902781,38.03697204589844,-0.05874500259392612
5580,2015-10-09,39.779930114746094,40.36091613769531,39.71831130981445,39.82394409179688,3004493.0,0.005562959120109401,-6.6842897545844355,-0.1162788353976424,62.42773335738046,47.646906771176745,-2.6464687719879763,-2.591426265917349,-0.35104813852947814,6.701933263254546,26.10684929562188,0.801055908203125,-0.9255616860625651,2.549736213684085,-1.1370467943946352,6.236519221762805,0.7063447096447248,4.393127717723445,-5.174885479809831,80.75802043943914,20.197363394413244,1.8433915040393616,10,-2.253520965576172,-3.1690139770507812,0.12543964385986328,5.475351333618164,-4.075706481933594,4,-0.0774507650984313,1.1126837932360427,39.55986022949219,-1.4422980766025535,39.43661880493164,1.2985078488315687,38.29225540161133,-0.0774507650984313
5581,2015-10-12,39.47183227539063,39.96479034423828,39.21654891967773,39.76232528686523,1725584.0,-0.007745057330838634,1.151902622585744,6.600017334025306,86.51536655062466,53.67406719933196,-1.8390044905591836,-2.2795689310371685,-0.18203890787052046,6.857011682840657,24.79506331899426,0.748241424560554,-0.4738485976842668,2.1650537490844783,-1.645385315915469,5.975492814084426,0.2598342165845011,4.070273281584456,-4.176083060123283,65.87838975420604,-1.4413869937079795,1.9052195324999741,10,-1.3556346893310618,-2.8609161376953196,0.002199172973625707,5.765844345092766,-3.697185516357429,0,-0.057314929570060125,-6.6842897545844355,39.779930114746094,1.1126837932360427,39.55986022949219,-1.4422980766025535,39.43661880493164,-0.057314929570060125
5582,2015-10-13,38.283451080322266,39.242958068847656,38.265846252441406,39.242958068847656,2488067.0,-0.03010706943567154,1.036695569894525,3.3030295071635605,76.68636995827538,57.7280463736782,-0.2536375216389999,-1.1508877675523763,0.8712932460959735,7.873227350423726,23.83786818209676,1.2059860229492259,-0.17075614743713174,0.9771127700805664,-2.83284892619249,4.787074466353623,-0.9278680780559654,2.882093618217098,-2.379881834363559,0.8402978824129205,-71.22430718106722,1.904980848136529,10,-0.1672534942626953,-1.6725349426269531,1.2654047012329102,6.685739517211914,-0.7570419311523438,1,-0.03311103863706821,1.151902622585744,39.47183227539063,-6.6842897545844355,39.779930114746094,1.1126837932360427,39.55986022949219,-0.03311103863706821
5583,2015-10-14,38.1954231262207,38.30105590820313,37.52640914916992,38.30105590820313,2796264.0,-0.0022993735313170394,13.666787042719623,0.11009068536829496,76.59574795042604,61.4421440449528,0.09251884677353672,-1.210912974729716,0.8357891252017993,7.793155100709171,23.84958515169296,0.7746467590332102,0.25889856072276274,0.943662261962892,-2.777064222462684,4.664388746388468,-0.9167009802498924,2.8040255041756765,-1.7569722532536005,23.602481128431638,-52.29337462580145,1.8603632422127874,10,0.013204574584960938,-1.5845069885253906,1.1113548278808594,6.760562896728516,-0.8890838623046875,2,-0.04424979833113962,1.036695569894525,38.283451080322266,1.151902622585744,39.47183227539063,-6.6842897545844355,39.779930114746094,-0.04424979833113962
5584,2015-10-15,38.75,38.92605590820313,37.95774459838867,38.92605590820313,1293450.0,0.014519458835333232,10.000043335065929,1.6666787042721014,75.18796135042186,64.67594064591603,-0.16320138426859643,-1.8886681999250143,0.18087476899008692,7.081694582246833,24.117092135832465,0.9683113098144602,0.6678170757835105,1.5149644851684556,-2.173944749483752,5.203873719820663,-0.32949013215765177,3.359419102494563,-1.8408532952655108,43.167678040075415,-34.67145028576995,1.8444546173261043,10,0.10123252868652344,-2.1390838623046875,0.5149660110473633,5.92869758605957,-0.7042236328125,3,-0.07178551458543347,13.666787042719623,38.1954231262207,1.036695569894525,38.283451080322266,1.151902622585744,39.47183227539063,-0.07178551458543347
5585,2015-10-16,38.41549301147461,38.77640914916992,38.01936721801758,38.77640914916992,2111256.0,-0.00863243841355843,3.195112670697163,2.0500086670132647,73.34962897742714,67.40983488941686,0.40734130287677317,-1.5877271249982527,0.41135882830779735,7.250438947688721,23.69041512765867,0.7570419311523438,0.9434395066244363,1.150087738037108,-2.5685672791763494,4.868742755250565,-0.7092397705696172,3.009415246643833,-1.0921339747848222,36.462053763491326,-41.65148408027267,1.8593275086067285,10,0.5281696319580078,-1.8045768737792969,0.7548427581787109,5.867076873779297,-0.5193672180175781,4,-0.08638860199172005,10.000043335065929,38.75,13.666787042719623,38.1954231262207,1.036695569894525,38.283451080322266,-0.08638860199172005
5586,2015-10-19,37.66725540161133,37.77288818359375,36.778167724609375,37.22711181640625,3336091.0,-0.019477495958200586,2.054057377769189,-1.2195176087599882,64.05695541741142,69.55787790926604,1.226610597511268,-0.8717027606583798,1.0396260616799182,7.83264291602741,22.695805125151296,1.6373252868652344,1.1742061431336168,0.39392757415771484,-3.3275849082031854,4.115440056518615,-1.4668286670227317,2.2546838153381614,2.6936607360839844,36.07153359231114,-37.8442670660242,1.8607562411804488,10,0.9022865295410156,-1.0563392639160156,1.437058448791504,6.219188690185547,0.255279541015625,0,-0.05211507310179153,3.195112670697163,38.41549301147461,10.000043335065929,38.75,13.666787042719623,38.1954231262207,-0.05211507310179153
5587,2015-10-20,37.94894409179688,38.53873062133789,37.37676239013672,37.66725540161133,1892690.0,0.0074783439138892405,-1.6938733998098565,0.6399927197719023,60.02638974961757,70.48327806229011,0.995823342826867,-0.9424156884031518,0.6237261456576348,7.388105773669444,20.796032417832205,1.1619682312011719,1.3642699403471426,0.5110034942627024,-3.0089717351129863,4.030978723638391,-1.248984120425142,2.270991108950547,2.340317077636712,54.50825495155026,-16.873769828191094,1.7599876146878426,10,0.6205978393554616,-1.3380279541015696,1.15536975860595,5.8230628967285085,-0.10563278198242898,1,-0.05729533152501287,2.054057377769189,37.66725540161133,3.195112670697163,38.41549301147461,10.000043335065929,38.75,-0.05729533152501287
5588,2015-10-21,37.74647903442383,38.53873062133789,37.67605590820313,38.265846252441406,1042848.0,-0.0053351960698379,-1.613320544747566,-1.8437631190498296,57.49675270193842,70.26032289039145,1.043013572395104,-0.49493998279289997,0.7376576720389281,7.414912316836947,18.689051104327394,0.8626747131347585,1.4658213702415424,0.13688354492187216,-3.0616881146592263,3.3354552045029706,-1.4624022848686806,1.736169374712425,2.472560266113284,45.08201670881745,-23.961919030864763,1.5992858297905503,10,0.8230628967285156,-1.1355628967285156,1.357834815979004,6.0255279541015625,-0.0880279541015625,2,-0.005830209621755955,-1.6938733998098565,37.94894409179688,2.054057377769189,37.66725540161133,3.195112670697163,38.41549301147461,-0.005830209621755955
5589,2015-10-22,37.20070266723633,37.56161880493164,36.90140914916992,37.27112579345703,6055448.0,-0.014459000710762115,1.0270199047803095,0.1355940917671081,50.12852883362659,68.89374460997435,1.3622008748516592,0.2998516029498859,1.1816250361169338,7.775434841821983,16.25467821960289,0.8450698852539062,1.586410509363219,-0.5572202682495089,-3.3455475881658856,2.231107051666868,-1.9513839282076972,0.8369433917086795,2.9495192017822305,21.14533996911194,-42.446128252482836,1.394163659958188,10,1.1707763671875,-0.5897865295410156,1.681340217590332,6.456867218017578,0.3785209655761719,3,0.002839639821446749,-1.613320544747566,37.74647903442383,-1.6938733998098565,37.94894409179688,2.054057377769189,37.66725540161133,0.002839639821446749
5590,2015-10-23,38.43309783935547,38.70598602294922,37.33274459838867,37.5,4453006.0,0.0331282767194756,-1.1666646604232371,-13.249878121445208,52.740553927488605,65.14098765184812,-0.09089197786293823,-0.7154794028721909,-0.12900632768133846,6.35702751115813,14.125956385252609,1.5052833557128906,1.5666096141615569,0.5140834808349624,-2.0149713367864663,3.043138298456391,-0.750443927975752,1.7786108896456767,1.6496829467749095,85.84471452373131,25.200726892248113,1.2645274088107143,10,-0.4225349426269531,-1.8221817016601562,0.47315216064453125,4.95158576965332,-0.21126556396483664,4,-0.010077810375497598,1.0270199047803095,37.20070266723633,-1.613320544747566,37.74647903442383,-1.6938733998098565,37.94894409179688,-0.010077810375497598
5591,2015-10-26,39.26936721801758,39.47183227539063,38.21302795410156,38.30986022949219,3718014.0,0.02175909374148266,-1.1832039352028096,1.0283026581522938,56.25704132113504,62.87106224772141,-1.0715904663091464,-1.2855705494286127,-1.035123602555032,5.353040998205344,11.812467958640969,1.2588043212890696,1.4632799377176653,1.1395254135131836,-1.0657777896620644,3.3448286166884316,0.03687381192555961,2.2421770151008076,0.7473213068823767,92.12327903107773,34.284784754454705,1.1026516015876258,10,-1.1443672180175781,-2.6584510803222656,-0.2816915512084961,3.5695419311523438,-1.6109161376953125,0,-0.03496978744109924,-1.1666646604232371,38.43309783935547,1.0270199047803095,37.20070266723633,-1.613320544747566,37.74647903442383,-0.03496978744109924
5592,2015-10-27,38.45070266723633,39.14612579345703,38.10739517211914,38.85563278198242,2692206.0,-0.0208474087763153,1.107137882469472,-0.4220189322106,43.411764465965774,59.18395297167026,-0.25334863126152385,-0.2539087498460404,-0.3091790328873856,6.004131382070177,9.710046838383738,1.1619720458984375,1.2787176324094105,0.17737503051758097,-1.674820977771624,2.029571038806786,-0.748722973627018,1.10347303466218,1.5012154416578127,60.2738709538585,6.742568997843769,0.9260980041446011,10,-0.3257026672363281,-1.8397865295410156,0.011004447937011719,3.7191925048828125,-1.2764053344726562,1,-0.013736230757088963,-1.1832039352028096,39.26936721801758,-1.1666646604232371,38.43309783935547,1.0270199047803095,37.20070266723633,-0.013736230757088963
5593,2015-10-28,40.0792236328125,40.30809783935547,38.45070266723633,38.697181701660156,4091645.0,0.04235347737777051,1.019137863111406,-3.4130381535562884,52.88930785470356,56.70632480547935,-1.773001058222107,-1.6962371281710773,-2.0236243756797023,4.21819420556421,8.880510303025764,1.8573951721191406,0.9829930982539778,1.6324806213378906,-0.21380630766134345,3.4787675503371247,0.7093371568382736,2.5556240858375077,-3.301055908203125,93.28162249746093,43.33137064940865,0.9231434644996163,10,-1.5360908508300781,-3.4683074951171875,-2.4757909774780273,1.2323970794677734,-1.9630279541015625,2,-0.05578731622853905,1.107137882469472,38.45070266723633,-1.1832039352028096,39.26936721801758,-1.1666646604232371,38.43309783935547,-0.05578731622853905
5594,2015-10-29,36.59331130981445,42.81690216064453,36.52288818359375,41.20598602294922,7471699.0,-0.08697554510871719,-1.6481481927314428,-3.33757942444534,36.99712999274328,52.66715825162558,1.5363794614835768,1.8746994360356553,1.3528151713924785,7.523416231632488,8.333654639580043,6.294013977050781,0.7297110551208235,-1.8463895797729464,-3.7210369723661714,0.028257812820278616,-2.7837132760695553,-0.9090658834763374,3.7147865295410156,1.118890528007719,-43.0781926616893,0.9373236962966124,10,3.0765838623046875,1.2455978393554688,0.8604726791381836,4.568660736083984,1.0475349426269531,3,0.029107498949463517,1.019137863111406,40.0792236328125,1.107137882469472,38.45070266723633,-1.1832039352028096,39.26936721801758,0.029107498949463517
5595,2015-10-30,37.693660736083984,37.83450698852539,35.03520965576172,36.28520965576172,6855760.0,0.03006968724293646,2.312496473397568,-0.305343681901446,43.18487451719669,50.34803815160173,0.3608136647598741,0.8585812079163091,0.1872923830038431,6.233306646639313,7.420406103491761,2.799297332763672,0.4977849865775852,-0.7715682983398438,-2.58714009357508,1.0440034968953924,-1.6793541959574583,0.13621759927777077,5.123241424560547,34.16289038219071,-6.990442664471388,0.9077858976176175,10,1.2323951721191406,0.9419021606445312,-0.8032560348510742,2.8169021606445312,-1.3468284606933523,4,-0.0030359774306010223,-1.6481481927314428,36.59331130981445,1.019137863111406,40.0792236328125,1.107137882469472,38.45070266723633,-0.0030359774306010223
5596,2015-11-02,37.67605590820313,37.91373062133789,37.13908386230469,37.658451080322266,2493179.0,-0.0004670500964104596,2.1428748307216097,0.012499424457708781,47.44254582215831,48.94983327077292,0.42443164733428773,0.8935747770781646,0.16882434613663833,6.061371375030717,7.192387974743666,0.7746467590332031,0.23695063895961255,-0.7711273193359318,-2.611625343147665,1.0693707044758014,-1.6913763312417984,0.1491216925699348,5.140846252441399,33.936656463672264,-11.807242972025527,0.9202490119058678,11,1.249999999999993,1.021127700805657,-1.113555908203132,2.7816905975341726,-1.346832275390632,0,0.01448602710743585,2.312496473397568,37.693660736083984,-1.6481481927314428,36.59331130981445,1.019137863111406,40.0792236328125,0.01448602710743585
5597,2015-11-03,37.68486022949219,37.96654891967773,37.24471664428711,37.61443710327149,5065424.0,0.00023368479202034997,1.2777901496867519,4.000216684721709,47.83582256076678,47.87639658842052,0.41820645765178455,0.8821616611750756,0.14742734778469213,5.865370568730185,7.129539083236064,0.7218322753906179,-0.002034513759952006,-0.7319532394409194,-2.603006638870724,1.1391001599888853,-1.6674799391558253,0.20357346027398648,4.820774230957028,34.049797933648506,-13.89607503641166,0.9355266997149034,11,1.2411956787109375,1.0695419311523438,-1.3028182983398438,2.279928207397454,-1.4876785278320312,1,-0.0007007893623353079,2.1428748307216097,37.67605590820313,2.312496473397568,37.693660736083984,-1.6481481927314428,36.59331130981445,-0.0007007893623353079
5598,2015-11-04,37.41197204589844,37.85211181640625,37.033451080322266,37.78168869018555,2601894.0,-0.007241321367040365,2.2068947482460533,-5.249932289692312,44.18960305438603,47.21651594628267,0.7137089669584,1.0493941921346277,0.41081928860320005,5.953899979606007,7.829477438584213,0.8186607360839844,-0.12083383301543194,-0.903609085083005,-2.761380106545481,0.9541619363794709,-1.8324945958142465,0.02527642564823651,4.794845422363281,30.543000621591787,-17.263419632610415,0.9288855107312382,11,1.5140838623046875,1.5140838623046875,-1.0299301147460938,2.2359161376953125,-2.3591537475585938,2,-0.006352905236943318,1.2777901496867519,37.68486022949219,2.1428748307216097,37.67605590820313,2.312496473397568,37.693660736083984,-0.006352905236943318
5599,2015-11-05,37.23591613769531,37.76408386230469,36.927818298339844,37.26232528686523,2052752.0,-0.004705870836937742,-1.6027366358968271,0.07143078240590738,44.80620368575633,46.33492147497908,1.000498282961665,1.0987528071435406,0.549029289839595,5.940733958656168,8.558523403333735,0.8362655639648438,-0.22319246887460054,-0.9634677886962919,-2.783886928664927,0.8569513512723432,-1.8736773586806095,-0.05325821871197434,4.684037018066405,75.07512040737467,24.766550006575088,0.9102095699843183,11,1.6901397705078125,1.6901397705078125,-1.1707754135131836,2.3283443450927734,-2.051055908203125,3,0.023640603812738803,2.2068947482460533,37.41197204589844,1.2777901496867519,37.68486022949219,2.1428748307216097,37.67605590820313,0.023640603812738803
5600,2015-11-06,36.69894409179688,37.29753494262695,36.21479034423828,37.015846252441406,2740600.0,-0.014420809304456328,1.4600017334026694,11.999711107904158,45.65560210431267,45.15698378422104,1.4143450113298286,1.4683535072481888,1.0365948756926642,6.279083344541085,8.752513580750994,1.0827445983886719,-0.30815111755813973,-1.3463905334472557,-3.1246047449566703,0.43182367806215893,-2.2354976392019594,-0.4572834276925519,4.945619323964834,27.638154843177865,-23.460420598734835,0.8891071057547062,11,2.227111816406243,2.227111816406243,-0.8824825286865305,2.865316390991204,-0.8010559082031321,4,0.025665647444474082,-1.6027366358968271,37.23591613769531,2.2068947482460533,37.41197204589844,1.2777901496867519,37.68486022949219,0.025665647444474082
5601,2015-11-09,37.20950698852539,37.27112579345703,36.36443710327149,36.59331130981445,2756618.0,0.013912195823711171,1.4523880766412998,-1.9444350819751501,46.749224448560994,45.527812671176065,0.6491256411635717,0.8217439488895479,0.478985522006127,5.565087428015566,9.295286093629986,0.9066886901855398,-0.27814141505044887,-0.7227113723754854,-2.4040344085471475,0.9586116637961766,-1.5633728904613164,0.11795014571034557,4.170682276836324,56.78388895784769,5.863943984461471,0.8406615180858316,11,1.7165489196777344,1.7165489196777344,-1.5030813217163086,2.350353240966797,-0.13204193115234375,0,-0.02318425539475133,1.4600017334026694,36.69894409179688,-1.6027366358968271,37.23591613769531,2.2068947482460533,37.41197204589844,-0.02318425539475133
5602,2015-11-10,37.015846252441406,37.39436721801758,36.822181701660156,37.015846252441406,2213042.0,-0.005204603655289075,-1.954518594390167,0.0,46.785442273370066,44.84960538436124,0.6904565216197511,0.9650482444218227,0.6413930650142134,5.559713760267627,9.45102751159942,0.5721855163574219,-0.3704636847545899,-0.8529918670654268,-2.57367449108137,0.8676907569505161,-1.7133331790734019,0.007349444942548189,4.110543828536308,48.924778781680004,-2.620701631813219,0.8603413120079724,11,1.9102096557617188,1.9102096557617188,-1.0717439651489258,2.5440139770507812,-0.8626785278320312,1,-0.018549423804774423,1.4523880766412998,37.20950698852539,1.4600017334026694,36.69894409179688,-1.6027366358968271,37.23591613769531,-0.018549423804774423
5603,2015-11-11,36.50528335571289,37.21831130981445,36.470069885253906,37.14788818359375,2017082.0,-0.01379308994441375,-1.0987604123755463,-100.0,46.930860692389736,45.953353239877515,0.7160414361233762,1.4150481055187925,1.1473284158377481,5.860489916601935,9.092905163699692,0.7482414245605469,-0.5890224369926784,-1.2790477752685518,-3.095542461824998,0.5374469112878941,-2.1872951185467713,-0.3708004319903324,4.37745950825618,18.75003077771595,-35.12726669630253,0.9082473432782221,11,-0.0044040679931640625,2.4207725524902344,-0.5017623901367188,3.0237655639648438,-0.5721855163574219,2,-0.008439919533031581,-1.954518594390167,37.015846252441406,1.4523880766412998,37.20950698852539,1.4600017334026694,36.69894409179688,-0.008439919533031581
5604,2015-11-12,35.96831130981445,36.49647903442383,35.94190216064453,36.3204231262207,2539755.0,-0.01470943371856892,-1.7391238813000471,0.5479445549256478,38.41060386635463,45.422878723117286,1.2907723477880637,1.8265879544233172,1.6605675716962622,6.187482983361704,9.111221282661091,0.5633811950683594,-0.6547449174081379,-1.6769353866577177,-3.604676007050962,0.25080523373552666,-2.6408056968543434,-0.713065076461092,4.680530225826324,1.8182295701960578,-46.03193780391236,0.9638703101966235,11,0.9859142303466797,2.957744598388672,0.7394342422485352,3.556337356567383,0.6338005065917969,3,-0.02545276600808344,-1.0987604123755463,36.50528335571289,-1.954518594390167,37.015846252441406,1.4523880766412998,37.20950698852539,-0.02545276600808344
5605,2015-11-13,35.096832275390625,36.00352096557617,34.98239517211914,35.83626937866211,2252006.0,-0.02422907839395927,-1.1090857518801436,2.1000065002600103,30.445538624800932,43.53432236785535,1.9614172699123884,2.568375373942466,2.4965625236967384,6.851482051554093,9.35324838680401,1.0211257934570312,-0.9815433558036375,-2.382481384277341,-4.583071484296362,-0.18189128425832024,-3.4827764342868477,-1.2821863342678341,5.32746398505499,4.744545172738833,-35.9560631290536,1.1002950500095094,11,1.3776397705078125,3.802816390991211,1.6483259201049805,4.427816390991211,1.9894371032714844,4,0.0025081452767830026,-1.7391238813000471,35.96831130981445,-1.0987604123755463,36.50528335571289,-1.954518594390167,37.015846252441406,0.0025081452767830026
5606,2015-11-16,35.7042236328125,35.739437103271484,34.95598602294922,35.03520965576172,2798536.0,0.017306158933544813,1.1190363186132892,-0.9047611677732551,36.86867415690987,42.31575032298236,1.1677033391188232,1.9039970142834193,1.8713647725358982,6.042112387814484,8.883609540127393,0.7834510803222656,-0.8187686855782701,-1.676938438415526,-4.0131649308261075,0.6592880539950556,-2.845051684620813,-0.5088251922102387,4.393558562333524,30.685834166396802,-7.227464359195011,1.1681132462052903,11,0.6998252868652344,3.182220458984375,1.3644390106201172,3.820425033569336,2.6496505737304688,0,0.00542413560851851,-1.1090857518801436,35.096832275390625,-1.7391238813000471,35.96831130981445,-1.0987604123755463,36.50528335571289,0.00542413560851851
5607,2015-11-17,35.7746467590332,36.25880432128906,35.492958068847656,35.71302795410156,2280520.0,0.001972403235677156,-2.0526483848159778,0.09210391269144362,25.816003261055386,40.27423923483451,0.8915801581089724,1.7521632805931802,1.7447079639358805,5.767367160944275,8.795906587288101,0.7658462524414062,-0.8246492169873036,-1.497800445556642,-3.923427619760311,0.9278267286470268,-2.7106140326584764,-0.28498685845480765,3.91179174233708,36.18669432008836,5.059124167668752,1.212813587101833,11,0.58538818359375,3.111797332763672,1.5889101028442383,2.8873252868652344,2.526409149169929,1,0.036417363031289174,1.1190363186132892,35.7042236328125,-1.1090857518801436,35.096832275390625,-1.7391238813000471,35.96831130981445,0.036417363031289174
5608,2015-11-18,37.52640914916992,37.83450698852539,36.62852096557617,36.742958068847656,4041320.0,0.048966588040296744,-1.3826057465850212,12.714480282300501,56.5110546798056,41.57477823417332,-0.9412217445234319,-0.017846538927734912,-0.04551081238950161,3.8479276130973687,8.815575870716062,2.0598602294921875,-0.8663799304390736,0.264965438842772,-2.153593858276807,2.683524735962351,-0.944314209717021,1.474245087402565,1.7815931539266785,89.29666161754707,52.12709470174926,1.20927964855979,11,-1.1311626434326172,1.3600349426269531,-0.16285228729248047,1.1355628967285156,0.6690139770507812,2,-0.0365940002173355,-2.0526483848159778,35.7746467590332,1.1190363186132892,35.7042236328125,-1.1090857518801436,35.096832275390625,-0.0365940002173355
5609,2015-11-19,37.306339263916016,37.75528335571289,37.07746505737305,37.60563278198242,2090581.0,-0.005864400304839035,1.2646987598618387,-0.382019408210267,46.918786378009614,41.715132042361866,-0.7935634859474874,0.2219211657055311,0.13956345356542954,3.906052845795898,8.37632807981841,0.6778182983398438,-0.926757013282419,0.03961372375488281,-2.378848435808294,2.4580758833180596,-1.1696173560267056,1.2488448035364712,1.6535017367687956,81.651419915795,42.279739983167985,1.2092310797815902,11,-0.9110927581787109,1.5801048278808594,0.10343265533447266,1.0607376098632812,1.4612655639648438,3,-0.03680986801856467,-1.3826057465850212,37.52640914916992,-2.0526483848159778,35.7746467590332,1.1190363186132892,35.7042236328125,-0.03680986801856467
5610,2015-11-20,38.0457763671875,38.265846252441406,37.50880432128906,37.50880432128906,2731512.0,0.01982068243256152,-1.8196698019379955,-1.7941318922225904,52.638206411614604,42.369463371590044,-1.4772050649467445,-0.5776366206668797,-0.6108228257552355,2.99917449193984,8.840977997721666,0.9595069885253906,-0.9018952087928085,0.7984169006347628,-1.586692662621921,3.1835264638914467,-0.3941378809935756,1.9909716822631012,0.5937562352784624,93.35108222114653,51.09047460928475,1.1925547816283417,11,-1.4348602294921875,0.840667724609375,-0.31470203399658203,0.14084434509276633,0.6161956787109375,4,-0.03794546172085311,1.2646987598618387,37.306339263916016,-1.3826057465850212,37.52640914916992,-2.0526483848159778,35.7746467590332,-0.03794546172085311
5611,2015-11-23,37.89612579345703,38.2746467590332,37.74647903442383,37.95774459838867,1794539.0,-0.003933434615347564,-1.9268478295335638,-0.11475235145349663,51.477818052958305,42.890838458210965,-1.3632783128640185,-0.5651145346488562,-0.4720995439572704,2.9755809788810836,9.532494828551005,0.528167724609375,-0.8777399333992264,0.7174283981323271,-1.4954356206138826,2.9302924168785367,-0.3890036112407742,1.8238604075054283,0.4487230826475894,86.39240376136686,41.31304896891592,1.1064320093731033,11,-1.2808094024658203,0.9903182983398438,-0.1188364028930664,0.10123443603515625,0.15845108032226562,0,-0.021370427658194746,-1.8196698019379955,38.0457763671875,1.2646987598618387,37.306339263916016,-1.3826057465850212,37.52640914916992,-0.021370427658194746
5612,2015-11-24,37.92253494262695,38.08979034423828,37.59683227539063,37.60563278198242,2295515.0,0.000696882560340395,-1.947404433902099,-5.142945582863864,53.69897571418386,43.64285123841031,-1.3941589219720498,-0.667336184321087,-0.5207058814604366,2.786269723846445,10.28615923751183,0.49295806884764914,-0.8233734061730473,0.7702459335327134,-1.390698931137294,2.9311907982027208,-0.3102264988022938,1.8507183658677206,-2.9665489196777344,78.6096653241318,30.382413859777515,1.0804724323350043,11,-1.3072185516357422,0.9639091491699219,-0.332305908203125,-0.05721855163574219,-0.7306327819824219,1,0.011374220224692033,-1.9268478295335638,37.89612579345703,-1.8196698019379955,38.0457763671875,1.2646987598618387,37.306339263916016,0.011374220224692033
5613,2015-11-25,37.84331130981445,38.24823760986328,37.74647903442383,37.91373062133789,1018424.0,-0.002089091167886248,-2.799994221991102,-0.22221152225726462,54.46313696932188,45.4264660276289,-1.2350553680421683,-0.8055090696486431,-0.49712527714893895,2.703006766846052,10.40421233504011,0.5017585754394531,-0.821261233345389,0.8028179168701186,-0.9042320590546851,2.5098678927949223,-0.05070707109228323,1.6563429048325204,-2.8246492004394526,63.97076161282717,18.34894849335469,0.8535249879624026,11,-1.2279949188232422,1.0431327819824219,-0.253082275390625,0.022005081176757812,-1.25,2,0.012095786085980498,-1.947404433902099,37.92253494262695,-1.9268478295335638,37.89612579345703,-1.8196698019379955,38.0457763671875,0.012095786085980498
5614,2015-11-27,37.658451080322266,38.028167724609375,37.46479034423828,37.80809783935547,707160.0,-0.004884885151269613,-1.0983639166542345,2.1250812567713977,57.43519709129601,48.42531696835057,-0.8775165285491084,-0.565766933048252,-0.3646763543404745,2.7670714943727646,9.200229148976074,0.5633773803710938,-0.8098065908363026,0.5647006988525405,-1.1500505918647619,2.279451989569843,-0.2926749465061107,1.4220763442111917,-2.510605950927733,23.91297179920772,-22.992913173155397,0.8573756453586526,11,-1.0431346893310547,1.2279930114746094,-0.0682220458984375,0.2068653106689453,-2.2623252868652344,4,0.01425900509697331,-2.799994221991102,37.84331130981445,-1.947404433902099,37.92253494262695,-1.9268478295335638,37.89612579345703,0.01425900509697331
5615,2015-11-30,37.5792236328125,37.89612579345703,37.15668869018555,37.85211181640625,1888827.0,-0.0021038424374061337,3.0975563353485818,1.8235489051467026,53.07016015554963,50.225482079310545,-0.4572116916675384,-0.5223326761237104,-0.29871267354226916,2.726346408345691,8.799464295970353,0.7394371032714844,-0.7612202459317245,0.49119510650634624,-1.215874034602244,2.1982642476149366,-0.3623394640479489,1.3447296770606414,-2.307362804199215,37.79524066251288,-7.536407520940429,0.8535345705542965,11,-0.6954212188720703,1.307220458984375,-0.08802604675292969,-0.1584491729736328,-4.383800506591804,0,0.03162335674307859,-1.0983639166542345,37.658451080322266,-2.799994221991102,37.84331130981445,-1.947404433902099,37.92253494262695,0.03162335674307859
5616,2015-12-01,38.22183227539063,38.2746467590332,37.21831130981445,37.68486022949219,2847498.0,0.017100104271899674,2.2876868462607,-1.9677365242675278,59.319718505835816,53.94811710650837,-0.7880088803762817,-1.1825885886429788,-0.9377427835768444,1.9613847443043042,8.443251657939133,1.05633544921875,-0.5355485941997316,1.1065149307251048,-0.6566607417431314,2.869690603193341,0.2249270944909867,1.9881027669592228,-2.8309163755273445,95.27580817972807,48.316749911370074,0.8815878362341173,12,-0.7702484130859446,0.6646118164062429,-0.911092758178718,-0.8010578155517649,-6.003520965576186,1,0.011515402174772094,3.0975563353485818,37.5792236328125,-1.0983639166542345,37.658451080322266,-2.799994221991102,37.84331130981445,0.011515402174772094
5617,2015-12-02,37.658451080322266,38.36267471313477,37.59683227539063,38.22183227539063,2359358.0,-0.014739774666195249,-1.230764529731758,-1.0491816089341017,58.839384819800465,54.20682045539669,0.07899904772965982,-0.6548624851611251,-0.2853095344038934,2.381590264296328,8.065817650324169,0.7658424377441406,-0.1275570496028493,0.5444541931152358,-1.216964220485572,2.3058726067160435,-0.3362550136851681,1.4251633999156397,-2.09451132890878,41.605987182974495,-8.552792681070066,0.8807092068004023,12,0.061618804931640625,1.2279930114746094,-0.2904930114746094,-0.23767662048339844,-5.1848602294921875,2,0.01051890829530211,2.2876868462607,38.22183227539063,3.0975563353485818,37.5792236328125,-1.0983639166542345,37.658451080322266,0.01051890829530211
5618,2015-12-03,37.17429733276367,37.85211181640625,36.9454231262207,37.76408386230469,1825893.0,-0.012856443472035961,1.3678204432135723,1.0468693927021204,59.319718505835745,55.584701802932926,0.5676473144246472,-0.1996646080912754,0.2951739387976815,2.7216727673037866,7.596042693274568,0.9066886901855469,0.16211027701427838,0.07218418121338033,-1.6839687864071209,1.8283371488338815,-0.8058923025968738,0.9502606650236345,-1.3864587844124827,16.149158600790177,-38.46687919215202,0.8780764838102512,12,0.4797515869140625,1.7121467590332031,0.19366073608398438,0.2464771270751953,-4.251762390136726,3,0.00047357526958125007,-1.230764529731758,37.658451080322266,2.2876868462607,38.22183227539063,3.0975563353485818,37.5792236328125,0.00047357526958125007
5619,2015-12-04,38.11619567871094,38.345069885253906,37.12147903442383,37.25352096557617,2139202.0,0.025337354396127942,-1.171877592061563,-1.4626897528604415,73.0820645859676,57.856241600083266,-0.27635345015453083,-1.130178058561107,-0.5349095019655863,1.6498376778666142,7.316963848811203,1.2235908508300781,0.5924264136055157,0.9700685501098647,-0.8433935906738554,2.783530690893585,0.06333747971800818,1.8767996205017212,-2.1223702371770585,82.6086605441367,20.788461813803245,0.9067310703918594,12,-0.4621467590332031,0.7702484130859375,-0.5391712188720703,-0.6954212188720703,-8.327463150024414,4,-0.039953734673134234,1.3678204432135723,37.17429733276367,-1.230764529731758,37.658451080322266,2.2876868462607,38.22183227539063,-0.039953734673134234
5620,2015-12-07,37.640846252441406,37.9753532409668,37.22711181640625,37.9753532409668,2471254.0,-0.012471061652541304,3.4736968148798595,-0.3877556435030622,65.10990286546286,59.37091769036154,0.15144185672775023,-0.6120244095925642,0.017536432127258195,2.0196999318583337,7.511797974674371,0.8890838623046875,0.571785705464201,0.4476240158081026,-1.3658622345042488,2.261110266120454,-0.4591191093480731,1.3543671409642783,-1.4575128691794532,49.06843164909914,-16.00060585956645,0.9067431251561746,12,0.013202667236328125,-0.9815158843994141,1.113555908203125,0.19806289672851562,-8.714790344238281,0,-0.05963522828179724,-1.171877592061563,38.11619567871094,1.3678204432135723,37.17429733276367,-1.230764529731758,37.658451080322266,-0.05963522828179724
5621,2015-12-08,36.34683227539063,37.23591613769531,36.28520965576172,37.23591613769531,1862926.0,-0.034377919358464015,1.1386204884411417,2.657893236323805,53.74857237110108,59.37642843001901,1.3439028290808892,0.6472302192926733,1.3803080579360838,3.1937278003204312,7.568915489692708,1.3556365966796875,0.6192319269959867,-0.8032562255859332,-2.6557299171758686,1.0492174660040021,-1.729493071380901,0.12298062020903444,2.0158424377441406,2.966240968059165,-63.03989714274344,0.9262368457949676,12,0.9771099090576101,0.3124980926513601,2.433977127075188,1.4920768737792898,-8.996480941772468,1,-0.08670381851415598,3.4736968148798595,37.640846252441406,-1.171877592061563,38.11619567871094,1.3678204432135723,37.17429733276367,-0.08670381851415598
5622,2015-12-09,36.3292236328125,36.99823760986328,35.92429733276367,36.18838119506836,1664694.0,-0.000484461546599646,-2.2105350188451167,-0.15841299534899814,39.85073381553683,57.752828079598444,1.2423819012842898,0.6437676267891277,1.450860339643782,3.092559830204607,7.65609446029436,1.0739402770996094,0.5608966368819495,-0.7865337371826158,-2.67459065063462,1.1015231762693887,-1.730562193908618,0.15749471954338645,1.9919017791748104,16.727151819045652,-44.418927743226725,0.9440284567260022,12,0.8142623901367188,0.3301067352294922,2.482396125793457,1.5096855163574219,-9.621477127075195,2,-0.11315717518623447,1.1386204884411417,36.34683227539063,3.4736968148798595,37.640846252441406,-1.171877592061563,38.11619567871094,-0.11315717518623447
5623,2015-12-10,36.197181701660156,36.66373062133789,36.07394409179688,36.31161880493164,1289246.0,-0.003634592703849693,-2.2683091818077017,-0.8125186208390889,40.45453083050072,55.86608738395452,1.2475584424173505,0.7921582221866004,1.6022003485212295,3.100197080058919,8.00658100481913,0.5897865295410085,0.5127639067510827,-0.9031705856323242,-2.817051251765534,1.0107100805008855,-1.860110918698929,0.053769747434280646,2.0280705871582114,11.272614959871792,-45.32660226931414,0.9569403330666031,12,0.9463043212890625,0.46214866638183594,2.643047332763672,1.6417274475097656,-9.674295425415036,3,-0.10286963447928599,-2.2105350188451167,36.3292236328125,1.1386204884411417,36.34683227539063,3.4736968148798595,37.640846252441406,-0.10286963447928599
5624,2015-12-11,35.052818298339844,35.721832275390625,34.9207763671875,35.68661880493164,1656061.0,-0.03161471002776517,1.2749920101403507,5.538417947264909,25.920683538243452,52.8494788709205,2.216535958286478,1.965174039398164,2.7489891870526435,4.122780069583904,8.810101919901786,1.2764053344726562,0.4063404240751467,-2.0017593383789034,-4.067415013994655,0.06389633723684796,-3.0345871761867826,-0.9689315005710242,3.080395792236338,4.322756853356712,-45.66014973763346,1.0328278378078761,12,1.588907241821289,1.588907241821289,3.8732376098632812,2.786090850830078,-9.322183609008793,4,-0.06077352575709416,-2.2683091818077017,36.197181701660156,-2.2105350188451167,36.3292236328125,1.1386204884411417,36.34683227539063,-0.06077352575709416
5625,2015-12-14,35.18486022949219,35.32570266723633,34.797534942626946,35.096832275390625,1698206.0,0.0037669419339840804,1.8571782331455842,-0.13888905607684762,28.12501154162932,49.383400319342,1.909991913469888,1.939504482811408,2.6064840128984628,3.8662402901513317,9.050183989169525,0.5281677246093821,0.2897165011522347,-1.8741188049316406,-3.9225134187189425,0.1742758088556613,-2.898316111825295,-0.8499214980379861,2.7556075976806724,15.88452567008834,-28.27450624391093,1.0241973068936525,12,1.3952445983886719,1.3952445983886719,3.7411956787109375,2.6540489196777344,-9.586267471313477,0,-0.15336504580690624,1.2749920101403507,35.052818298339844,-2.2683091818077017,36.197181701660156,-2.2105350188451167,36.3292236328125,-0.15336504580690624
5626,2015-12-15,35.89788818359375,36.26760482788086,35.33450698852539,35.42253494262695,1809080.0,0.020265192172168822,-1.8648594836117895,5.400026001040041,35.29412090679824,46.76725988456398,0.9304969386056783,1.3088339003948732,1.8635354042148364,3.0435440658995248,8.959971360939448,1.0827445983886719,0.16989662893676183,-1.170774078369142,-3.193878353502086,0.852330196763802,-2.1823262159356176,-0.1592219408026665,1.7911450128154343,50.0000866699834,9.777525115935248,1.0115521375664736,12,0.6734142303466797,0.6822166442871094,3.028167724609375,1.9410209655761719,-11.047536849975586,1,-0.1942128807058051,1.8571782331455842,35.18486022949219,1.2749920101403507,35.052818298339844,-2.2683091818077017,36.197181701660156,-0.1942128807058051
5627,2015-12-16,37.07746505737305,37.15668869018555,35.99471664428711,36.3204231262207,2037870.0,0.032859227477297415,1.5384724363515145,1.5925881342738601,45.20396101668517,45.19884238576948,-0.3801348548438028,0.24439565345541325,0.6588979584247738,1.7667914082769371,9.123176950357394,1.2588005065917969,0.11219075895632358,-0.056338119506833095,-1.9857367934737766,1.8730605544601104,-1.0210374564903049,0.9083612174766387,0.3802482787335606,96.64186224003053,56.9685735349331,0.9646993369834717,12,-0.5061626434326172,-0.4973602294921875,1.8485908508300781,0.761444091796875,-11.769365310668945,2,-0.26234570536856583,-1.8648594836117895,35.89788818359375,1.8571782331455842,35.18486022949219,1.2749920101403507,35.052818298339844,-0.26234570536856583
5628,2015-12-17,36.153167724609375,37.10387420654297,36.153167724609375,37.015846252441406,1282203.0,-0.024928816771411677,-1.204080549733358,-1.139538633638022,41.37234092329276,41.675539756583376,0.42921965846737464,1.1178510174786496,1.5099857116041306,2.5732149513844007,8.973981719154676,0.9507064819335938,-0.08006876536117602,-0.911973381042479,-2.8798987243534455,1.0559519622684874,-1.8959360526979623,0.07198929061300419,1.0917313400188604,57.46267208677358,15.14330069956521,0.9839626716554823,12,0.2332763671875,0.4269371032714844,2.77288818359375,1.6857414245605469,-10.63380241394043,3,-0.2612612341696021,1.5384724363515145,37.07746505737305,-1.8648594836117895,35.89788818359375,1.8571782331455842,35.18486022949219,-0.2612612341696021
5629,2015-12-18,35.93309783935547,36.16197204589844,35.63380432128906,35.95950698852539,3515352.0,-0.006087153605190299,1.4489665968002972,0.030612966844427936,40.71499700054827,38.96499466048176,0.3431352721477552,1.2962242208817258,1.6488063157193267,2.6584574401807117,8.852751636881004,0.528167724609375,-0.24916543551660197,-1.0633811950683594,-3.090799779310913,0.9640373891741945,-2.0770904871896363,-0.04967190294708246,1.2235908508300781,48.1343319783068,5.026118427808164,1.0137092921212756,12,0.08362770080566406,0.6470069885253906,1.780369758605957,1.9058113098144531,-10.871477127075195,4,-0.2618814443769967,-1.204080549733358,36.153167724609375,1.5384724363515145,37.07746505737305,-1.8648594836117895,35.89788818359375,-0.2618814443769967
5630,2015-12-21,36.60211181640625,36.78697204589844,36.197181701660156,36.27640914916992,1788405.0,0.01861832175009548,-1.4363570466202853,-12.332948143868265,40.891070417217264,37.53638333227245,-0.5461521539143916,0.5412597014336171,0.8975472786280676,1.8934009592648948,8.39458397418859,0.8538742065429688,-0.3815230465623216,-0.3221839904785142,-2.294349046721898,1.6499810657648695,-1.308266518600206,0.6638985376431776,0.5017623901367188,69.56522649338251,31.690359220459513,0.9860825281216933,12,-0.625,-0.022006988525390625,1.338028907775879,1.2367973327636719,-10.757041931152344,0,-0.2970177562870089,1.4489665968002972,35.93309783935547,-1.204080549733358,36.153167724609375,1.5384724363515145,37.07746505737305,-0.2970177562870089
5631,2015-12-22,37.08626937866211,37.33274459838867,36.61091613769531,36.76936721801758,1199957.0,0.013227585465132696,-1.2777644028215807,0.972979936988323,46.75325293777425,38.30332990140994,-1.0218483404078,-0.007042192860637897,0.3450073283684816,1.3170089565259246,8.059156604622542,0.7306327819824219,-0.7012428371057666,0.20246639251708842,-1.7182683812277375,2.1232011662619144,-0.7579009943553245,1.1628337793895014,-2.2887344360351634,85.49241412138753,46.10298043618242,0.9603673868724121,12,-1.0211296081542969,-0.50616455078125,0.6007909774780273,0.7526397705078125,-10.88028335571289,1,-0.3097555190356496,-1.4363570466202853,36.60211181640625,1.4489665968002972,35.93309783935547,-1.204080549733358,36.153167724609375,-0.3097555190356496
5632,2015-12-23,38.35387420654297,38.54753494262695,37.27112579345703,37.3503532409668,1751030.0,0.0341798959323254,-1.196963280313849,3.1666586416929485,56.1467886990322,40.04691410902454,-2.203807866635735,-1.3077229153570187,-0.9393491661703024,-0.026135006093269908,8.134529330206936,1.4612655639648438,-0.9057809499170588,1.4485042572021456,-0.5301527820513598,3.427161296455651,0.4591757375753929,2.4378327768288983,-3.5056350708007855,93.35351268693941,48.916577630194816,0.9893285196267533,12,-1.6813392639160156,-1.6813392639160156,-0.7086277008056641,-0.5149650573730469,-13.06338119506836,2,-0.35207715393250094,-1.2777644028215807,37.08626937866211,-1.4363570466202853,36.60211181640625,1.4489665968002972,35.93309783935547,-0.35207715393250094
5633,2015-12-24,38.30105590820313,38.697181701660156,38.23943710327149,38.37147903442383,693187.0,-0.0013771307184092807,-3.7272834715467504,-0.07017603880379575,51.06168462139095,42.84035867381871,-2.0351929192285994,-1.2847215696649386,-0.9014038325687963,-0.04233989155089546,8.136612440059126,0.45774459838866477,-0.9351378665711394,1.3727987289428754,-0.6613505834570361,3.406948041342787,0.35572407274292317,2.3898733851428275,-3.3048449401855606,87.06898484022109,45.499971364144585,1.0170746561999546,12,-1.5536975860595774,-1.5536975860595774,-0.677816390991218,-0.46214675903321023,-13.25704193115235,3,-0.3392323228017393,-1.196963280313849,38.35387420654297,-1.2777644028215807,37.08626937866211,-1.4363570466202853,36.60211181640625,-0.3392323228017393
5634,2015-12-28,38.1954231262207,38.41549301147461,37.658451080322266,38.16020965576172,1302310.0,-0.0027579600477751764,2.1851762685477203,-0.5000270841233374,53.32628930633417,45.640500647674806,-1.60576548886052,-1.1982314948577795,-0.8300565312946873,0.0025125093046654,8.199970480757239,0.7570419311523438,-0.8508527239505952,1.2403173446655273,-0.8478692634751042,3.328503952806159,0.1962240405952116,2.284410648735843,-2.9771539141845764,79.92965698242188,37.68544409524923,1.0440933040703162,12,-1.1795787811279297,-1.4480648040771484,-0.5545778274536133,-0.35651397705078125,-12.024648666381832,0,-0.3318737371664249,-3.7272834715467504,38.30105590820313,-1.196963280313849,38.35387420654297,-1.2777644028215807,37.08626937866211,-0.3318737371664249
5635,2015-12-29,38.76760482788086,39.04049301147461,38.25704193115234,38.43309783935547,1321622.0,0.014980373427709415,-1.2820554132660449,9.499404181562127,65.89593898838667,49.04070265674019,-1.8062344161668094,-1.7674351012676297,-1.419797994736271,-0.6266149627044513,8.693742253610218,0.8450698852539062,-0.7385599598817834,1.753079986572267,-0.47296219073272283,3.979122163877257,0.6400588979197721,2.866101075224762,-3.340600866467291,88.7680778270966,39.838852231489,1.1130210886524943,12,-1.4304561614990234,-1.8485908508300781,-1.1267595291137695,-0.9286956787109375,-12.84330940246582,1,-0.35354219525430997,2.1851762685477203,38.1954231262207,-3.7272834715467504,38.30105590820313,-1.196963280313849,38.35387420654297,-0.35354219525430997
5636,2015-12-30,38.66197204589844,38.99647903442383,38.556339263916016,38.653167724609375,1170762.0,-0.002724769364819024,-3.3478916230169196,0.02632029102852125,65.14287667013016,51.256137729345184,-1.4162133027928547,-1.7150699935560993,-1.3091928559096004,-0.5816503372174822,8.916540159029672,0.4401397705078125,-0.4060053420742804,1.6254402160644545,-0.6587990484131367,3.909679480542046,0.4833205838256589,2.76755984830325,-2.9458889604799836,78.60698662653694,24.546723286720407,1.1421196322387963,12,-1.3248233795166016,-1.7429580688476562,-0.9132919311523438,-0.8230628967285156,-13.10739517211914,2,-0.33151185732141797,-1.2820554132660449,38.76760482788086,2.1851762685477203,38.1954231262207,-3.7272834715467504,38.30105590820313,-0.33151185732141797
5637,2015-12-31,38.0545768737793,38.8204231262207,38.0457763671875,38.46831130981445,1189278.0,-0.01571040327167117,-2.5918529786330833,-46.99220103986135,61.35630537862126,53.47657822438168,-0.7326888994847991,-1.1346505759703547,-0.7128618504558517,-0.04652066598229965,8.906409102714385,0.7746467590332031,-0.08682476638531966,0.9982387542724638,-1.315386526205721,3.3118640347506485,-0.15857388596663213,2.1550513945115597,-2.072540994276352,28.662357091202175,-29.53751611051357,1.1568126402390935,12,-0.7174282073974609,-1.1355628967285156,-0.3036966323852539,-0.215667724609375,-11.989435195922852,3,-0.31135783982383736,-3.3478916230169196,38.66197204589844,-1.2820554132660449,38.76760482788086,2.1851762685477203,38.1954231262207,-0.31135783982383736
5638,2016-01-04,37.19190216064453,38.0545768737793,36.78697204589844,38.0545768737793,2316304.0,-0.022669407572080358,1.938778217515311,2.0850928470006824,63.545148078043525,56.01326167743671,0.32723811250812673,-0.2852123122333978,0.13502327387197255,0.7632980209984837,9.172707608519723,1.2676048278808594,0.13870596755385378,0.13468379974365519,-2.1791438308505704,2.4485114303378808,-1.022230015553454,1.2915976150407644,-0.9651897105838501,17.96877512708486,-45.10276132864924,1.1569138152971117,1,0.42693519592285156,-0.27288818359375,0.5589780807495117,0.6470069885253906,-10.4753532409668,0,-0.32000001230815434,-2.5918529786330833,38.0545768737793,-3.3478916230169196,38.66197204589844,-1.2820554132660449,38.76760482788086,-0.32000001230815434
5639,2016-01-05,36.59331130981445,37.5792236328125,36.22359085083008,37.50880432128906,2122616.0,-0.016094655450655915,1.5666802691117363,1.0612262044263636,58.42105623282282,57.96103787917066,1.1502947009578506,0.20389171039059306,0.7291586240902603,1.302485452297077,9.194573536388132,1.3556327819824219,0.1937801139006936,-0.3877628326415987,-2.6546113241702187,1.8790856588870213,-1.5211870784059087,0.7456614131227113,2.4471817016601562,13.125072789172762,-53.60549968291275,1.1334242457643096,1,1.0387306213378906,0.3257026672363281,1.1575689315795898,1.2455978393554688,-10.017606735229492,1,-0.3156122504187291,1.938778217515311,37.19190216064453,-2.5918529786330833,38.0545768737793,-3.3478916230169196,38.66197204589844,-0.3156122504187291
5640,2016-01-06,35.39612579345703,35.86267471313477,35.008804321289055,35.85387420654297,1747850.0,-0.032715965664368074,2.592600914854298,0.5000020834114612,47.16416919346104,58.00669524091363,2.412076516935855,1.2904477888680077,1.868155518446322,2.438325120240883,9.506809958003767,1.5845069885253977,0.34099664487300174,-1.4727123260498018,-3.822770933685078,0.8773462815854742,-2.64774162986744,-0.2976830222321638,3.5880291748046886,9.712965575958338,-56.691140385444925,1.1750293038176376,1,1.6285228729248047,1.52288818359375,2.3547544479370117,2.4427833557128906,-7.455984115600586,2,-0.2606316687721645,1.5666802691117363,36.59331130981445,1.938778217515311,37.19190216064453,-2.5918529786330833,38.0545768737793,-0.2606316687721645
5641,2016-01-07,33.195423126220696,34.58626937866211,33.08979034423828,34.559860229492195,2655059.0,-0.06217354633888028,1.11179866765359,2.9807576919230954,30.330064720240145,55.13817035438118,4.4732290911465,3.4182024420204513,3.956937896834262,4.564402745151128,10.626033393706047,2.30633544921875,0.4680128561179373,-3.5158445358276467,-6.379706560661582,-0.6519825109937116,-4.947775548244614,-2.083913523410679,5.62971781616212,1.8433004870689478,-58.22699393807411,1.431931012416968,1,2.8697185516357493,2.8697185516357493,4.689700126647956,4.643486022949226,-4.674295425415032,3,-0.21904006685374267,2.592600914854298,35.39612579345703,1.5666802691117363,36.59331130981445,1.938778217515311,37.19190216064453,-0.21904006685374267
5642,2016-01-08,32.218311309814446,33.943660736083984,32.14788818359375,33.78520965576172,2756618.0,-0.02943513666600739,-1.103092645334227,1.1483844452707528,30.168598796233724,52.81671637380816,5.015967080074994,4.2915752565462455,4.834859789004241,5.454546671963492,11.650397316448172,1.7957725524902344,0.5201031725466265,-4.2874107360839915,-7.786397693191624,-0.7884237789763588,-6.036904214637808,-2.537917257530175,6.262708596679701,1.1922606711559032,-56.76206397560529,1.749493478553817,1,3.3758792877197337,3.3758792877197337,5.950702667236335,5.620597839355476,-2.6496486663818324,4,-0.20683065514998678,1.11179866765359,33.195423126220696,2.592600914854298,35.39612579345703,1.5666802691117363,36.59331130981445,-0.20683065514998678
5643,2016-01-11,32.47359085083008,33.01056289672852,32.04225540161133,32.5,3102075.0,0.007923430205911242,-1.1782234293143334,0.016854411288535855,32.62598849534909,50.51668295036538,4.299242128771191,3.945308384252371,4.428811482560519,5.107840740310053,12.746296319805378,0.9683074951171946,0.46868161250556284,-3.845951652526857,-7.782914136140114,0.0910108310864004,-5.8144328943334855,-1.8774704107202282,5.500778517832039,7.790101571978453,-49.28284132079689,1.968481241806627,1,3.0677833557128906,3.0677833557128906,5.8296661376953125,5.365318298339844,-3.7411975860595668,0,-0.19734341060128935,-1.103092645334227,32.218311309814446,1.11179866765359,33.195423126220696,2.592600914854298,35.39612579345703,-0.19734341060128935
5644,2016-01-12,32.922534942626946,33.16020965576172,32.11267471313477,33.00176239013672,2346976.0,0.013824898326123769,4.2889513775868515,3.000000000000269,31.10307102351645,46.65080873204646,3.379021143725822,3.5084667634096007,3.9435854359958498,4.578429357326819,12.938528076352194,1.047534942626946,0.20345526744131348,-3.2904933929443416,-7.478989276341004,0.8980024904523205,-5.384741334642676,-1.196245451246007,4.4586230293300915,23.04143784323492,-31.110784833409678,2.094247941698332,1,2.596832275390632,2.6188392639160227,5.347711563110359,4.916374206542976,-4.4894351959228445,1,-0.18850267859884395,-1.1782234293143334,32.47359085083008,-1.103092645334227,32.218311309814446,1.11179866765359,33.195423126220696,-0.18850267859884395
5645,2016-01-13,29.788732528686523,32.52640914916992,29.04049301147461,31.24119758605957,9734270.0,-0.09518715431243674,-1.3641791971520527,18.332851846500354,20.540134985237003,41.694948544836116,5.7051906818043605,6.55326630067448,6.968469804024608,7.629450798311552,13.46436349755306,3.8820419311523366,-0.10735056324379144,-6.154489421844481,-11.224320762061595,-1.0846580816273672,-8.689405091953034,-3.6195737517359277,7.058535186235943,13.492060762474962,-35.179971237010236,2.534915670108556,1,4.141725540161133,4.251760482788086,8.481513977050781,8.050176620483398,-0.8538742065429688,2,-0.10786051239365146,4.2889513775868515,32.922534942626946,-1.1782234293143334,32.47359085083008,-1.103092645334227,32.218311309814446,-0.10786051239365146
5646,2016-01-14,28.926055908203125,29.85915565490723,28.21302795410156,29.832746505737305,7177021.0,-0.028959829682335125,2.431187991865755,0.6242426232091502,10.653909222613166,36.06134897194633,5.6340761677754045,7.237943273554997,7.710525889786382,8.418669686377235,15.04050823654462,1.6461277008056712,-0.4985985193853253,-6.668574428558351,-12.631590152485188,-0.7055587046315139,-9.650082290521766,-3.687066566594936,6.984398842305602,12.442394779567516,-29.314595911976703,2.981507861963418,1,4.207746505737305,4.700704574584961,8.230633735656738,8.912853240966797,-0.6514072418212855,3,-0.03408394955314609,-1.3641791971520527,29.788732528686523,4.2889513775868515,32.922534942626946,-1.1782234293143334,32.47359085083008,-0.03408394955314609
5647,2016-01-15,27.350351333618164,27.71126747131348,26.663732528686523,27.51760673522949,4900704.0,-0.05447353692413037,2.7777808349211015,0.18446800051328371,9.45239303583709,30.05104285614561,6.181787992844242,8.48245231630436,9.144529337680751,9.922955347101151,17.270322224311002,2.2623233795166016,-1.145147035510071,-7.757923316955569,-14.715492370512642,-0.8003542633984964,-11.236707843734102,-4.279138790177033,7.48246366539356,10.569094472295419,-24.404662945201295,3.4787845267785356,1,4.771126747131348,5.501761436462402,9.641284942626953,11.285211563110352,1.1795787811279261,4,0.042806629900524085,2.431187991865755,28.926055908203125,-1.3641791971520527,29.788732528686523,4.2889513775868515,32.922534942626946,0.042806629900524085
5648,2016-01-19,26.707746505737305,27.76408576965332,26.426055908203125,27.7376766204834,5368736.0,-0.02349530432141067,1.471543426485717,6.157828714790871,9.090890566409911,24.56991333765529,5.789663812132339,8.834075251327462,9.64384169208931,10.492912276158705,19.641471229931824,1.3380298614501953,-1.8675174273539952,-7.928257083892824,-15.808320754050357,-0.048193413735290846,-11.868288918971594,-3.9882252488140573,6.818015298022388,4.183014051859211,-24.067098932855174,3.940031835078767,1,4.436618804931644,6.0255279541015625,10.1936616897583,11.989437103271484,1.9894371032714844,1,0.10711933846911159,2.7777808349211015,27.350351333618164,2.431187991865755,28.926055908203125,-1.3641791971520527,29.788732528686523,0.10711933846911159
5649,2016-01-20,26.52288627624512,26.91021156311035,25.176055908203125,26.32922554016113,3721195.0,-0.006921595929198721,2.5818143139101077,-0.1880328901070479,5.15795121979842,19.90255578502611,4.912400952586449,8.725141569777332,9.685982652176303,10.590381019975236,22.14183154629088,1.7341556549072266,-2.5976165284473467,-7.642606735229489,-16.283583548094096,0.9983700776351228,-11.963095141661793,-3.3221183287971847,5.724928466314392,18.323342074711586,-2.177815625098571,4.320488406432306,1,3.3582763671874964,5.5853881835937464,10.378521919250485,12.23151588439941,2.56162071228027,2,0.08330567667155853,1.471543426485717,26.707746505737305,2.7777808349211015,27.350351333618164,2.431187991865755,28.926055908203125,0.08330567667155853
5650,2016-01-21,25.73063468933105,26.96302795410156,25.70422554016113,26.602113723754886,4710992.0,-0.029870489156515356,-1.7238040602726175,-4.500029546752684,4.910977754314644,17.078212788812163,4.681755012335554,9.129229606984499,10.340677237308302,11.287498088202351,24.77356922807733,1.2588024139404297,-3.3794814016050196,-7.8912844657897985,-17.22674097705364,1.444172045474044,-12.55901272142172,-3.223556210157877,5.102828286357184,11.842130450418665,-1.2549559682088436,4.667728255631921,1,3.8292236328125036,6.377639770507816,10.911090850830082,13.138204574584964,3.0369720458984375,3,0.10502908653448806,2.5818143139101077,26.52288627624512,1.471543426485717,26.707746505737305,2.7777808349211015,27.350351333618164,0.10502908653448806
5651,2016-01-22,25.59859275817871,26.71654891967773,25.3080997467041,26.39084434509277,4939101.0,-0.005131701287068968,-1.0512825498769345,0.9090885214901856,5.079354597737918,14.290518988979299,4.048616768031007,8.808113078024356,10.31433221413024,11.321406822418965,27.141776731335753,1.4084491729736293,-4.15583711940014,-7.448942565917967,-17.286997172433885,2.3891120405979542,-12.36796986917593,-2.5299152626600048,4.1033888040125035,16.3265832542913,4.983658397059603,4.919027303257961,1,3.569540023803711,6.509681701660156,10.981512069702148,13.208625793457031,4.471830368041992,4,0.13033003788455955,-1.7238040602726175,25.73063468933105,2.5818143139101077,26.52288627624512,1.471543426485717,26.707746505737305,0.13033003788455955
5652,2016-01-25,24.850351333618164,25.52816963195801,24.788732528686523,25.457746505737305,4366443.0,-0.029229787419524644,-1.0241005372498544,0.7666695556711192,5.121627130907541,11.234478837374683,4.069783327325688,8.951797284791809,10.898469677274264,11.97558506520651,28.818927621263455,0.8098602294921875,-4.820672102382613,-7.522007846832274,-17.675141655331913,2.6311259616673652,-12.598574751082097,-2.4454409425824544,3.946445097775431,2.0709744336648415,-8.085432317905184,5.07656690424982,1,4.124119758605957,7.064261436462402,11.72535228729248,13.956867218017578,5.721832275390625,0,0.13779673722886976,-1.0512825498769345,25.59859275817871,-1.7238040602726175,25.73063468933105,2.5818143139101077,26.52288627624512,0.13779673722886976
5653,2016-01-26,25.3080997467041,25.519365310668945,25.05281639099121,25.378520965576172,2734920.0,0.01842019885113988,1.6500186883487624,0.11593970796043335,8.53816412540958,8.727266959807253,2.7811913595691493,7.874468015706221,10.295012397514874,11.441925354355192,30.48907291622276,0.6690139770507812,-5.162800108518137,-6.414611625671387,-16.632991042966452,3.8037677916236774,-11.523801334318918,-1.3054219170238568,2.6870839041480785,23.88669046288592,13.523103952057104,5.1091897086475315,1,3.349471092224121,6.606513023376465,11.267603874206543,13.49911880493164,5.563379287719727,1,0.1273043176013866,-1.0241005372498544,24.850351333618164,-1.0512825498769345,25.59859275817871,-1.7238040602726175,25.73063468933105,0.1273043176013866
5654,2016-01-27,25.519365310668945,26.21478843688965,25.34330940246582,25.34330940246582,3292810.0,0.008347745033380427,-8.900026001040041,-2.500040627285285,10.878649834524765,7.653768609728115,1.5749755089204953,7.0250289281614755,9.95479955244997,11.14888132562821,32.56553543100935,0.9066886901855469,-5.47015754194916,-5.569543170928956,-15.669297758107,4.530211416249088,-10.61942046451798,-0.5196658773399356,1.8345281157501034,33.60319731358293,22.20070697399934,5.049877293589021,1,1.8045787811279297,6.395247459411621,10.963909149169922,13.287853240966797,5.290493011474609,2,0.12452575758266549,1.6500186883487624,25.3080997467041,-1.0241005372498544,24.850351333618164,-1.0512825498769345,25.59859275817871,0.12452575758266549
5655,2016-01-28,25.061620712280273,26.073944091796875,24.91197204589844,25.95070457458496,2801830.0,-0.01793714666552859,1.0465128778793344,-5.050008667013347,12.621347139286726,7.872372822691842,1.4434580260740475,6.749350103056582,10.303713896262131,11.520793206899896,34.37012286871737,1.161972045898434,-5.8862556744593135,-5.341988563537598,-15.102241722168792,4.418264595093596,-10.222115142853198,-0.46186198422200064,1.7792405345922688,14.155299481266557,1.4798699073721977,4.880126579315598,1,1.2147884368896484,6.852992057800293,11.236794471740723,13.745597839355469,6.153167724609375,3,0.16051979728006538,-8.900026001040041,25.519365310668945,1.6500186883487624,25.3080997467041,-1.0241005372498544,24.850351333618164,0.16051979728006538
5656,2016-01-29,25.845069885253906,25.880281448364254,24.99119758605957,25.16725349426269,5404179.0,0.03126091412714338,1.3764686089224256,-0.7623762163832055,20.181196616587528,9.064462109441891,0.1978127541840422,5.224310934725693,9.398713337800771,10.660817866573005,36.272232453924666,0.889083862304684,-6.361520641220945,-3.9176942825317376,-13.058270676380786,5.222882111317315,-8.487982479456264,0.6525939143927886,0.5853656179814308,74.07404930557043,57.46976552658668,4.570288196924526,1,0.4313392639160156,6.06954288482666,10.433538436889648,12.962148666381836,4.454225540161133,4,0.11307908482936835,1.0465128778793344,25.061620712280273,-8.900026001040041,25.519365310668945,1.6500186883487624,25.3080997467041,0.11307908482936835
5657,2016-02-01,26.20598602294922,26.27640724182129,25.369718551635746,25.56337928771973,2438083.0,0.01396460289322854,1.3146075622089097,0.9480542869282985,20.962478138109134,10.383527395186249,-0.3827531624067859,4.142608330566329,8.915663270228414,10.2054412043072,38.63644764479014,0.9066886901855433,-6.412795312817099,-2.9643486022949226,-11.34653783296099,5.417840628371142,-7.155443217627955,1.2267460130381096,-1.4172534942626953,94.83880076661022,73.93385182644417,4.191094615333032,2,-0.3301057815551758,5.708626747131348,10.116636276245117,12.601232528686523,4.709506988525391,0,0.14746390766931272,1.3764686089224256,25.845069885253906,1.0465128778793344,25.061620712280273,-8.900026001040041,25.519365310668945,0.14746390766931272
5658,2016-02-02,25.29049301147461,26.003520965576172,25.08802795410156,25.92429542541504,2636088.0,-0.034934499723570434,1.3111113251109345,-0.9862990522719705,16.106327549351562,11.600013654025487,0.34705748001864123,4.343452349978605,9.639392928270311,11.019488384391686,42.129107242097156,1.1179580688476598,-6.310745129413764,-3.2847711563110344,-10.926287341700466,4.356745029078397,-7.105529249005748,0.5359869363836793,-0.4720069885253899,27.74195261946114,6.8136617775496795,3.820758092694715,2,0.5853872299194336,6.624119758605957,11.382041931152344,13.516725540161133,5.193662643432621,1,0.20884095043690176,1.3146075622089097,26.20598602294922,1.3764686089224256,25.845069885253906,1.0465128778793344,25.061620712280273,0.20884095043690176
5659,2016-02-03,25.04401397705078,25.65140724182129,24.36619758605957,25.519365310668945,2700158.0,-0.009745916551013756,2.476192809993887,0.7499992476564499,21.661401688058845,13.461171868885955,0.40420387878861064,3.8792124564893413,9.694385352007288,11.165431795337575,45.46461764284785,1.2852096557617188,-6.0110117650666695,-2.9537853240966783,-9.741963750382574,3.8343931021892175,-6.347874537239626,0.4403038890462696,1.2323932647705078,35.483874188716925,13.052530702524496,3.394089213142948,2,0.4973592758178711,6.659331321716309,11.703344345092773,13.763204574584961,6.59330940246582,2,0.23268893966889959,1.3111113251109345,25.29049301147461,1.3146075622089097,26.20598602294922,1.3764686089224256,25.845069885253906,0.23268893966889959
5660,2016-02-04,26.17077445983887,26.19718360900879,24.67429542541504,24.96478843688965,3254526.0,0.0449912096288001,1.4195788937779557,-2.5370414210680554,34.04688791062485,16.679786681428947,-0.7303624420581976,2.1353556728862024,8.361445359692834,9.951678742601711,47.95054719511654,1.52288818359375,-5.597634112575356,-1.3657572746276827,-7.227756568405756,4.49624201915039,-4.296756921516721,1.5652423722613555,0.06742858886718395,94.47009485771362,67.85156535070143,2.9309996468890374,2,-0.849472045898441,5.532570838928219,10.710826873779293,12.636444091796871,5.466548919677731,3,0.17726200152860305,2.476192809993887,25.04401397705078,1.3111113251109345,25.29049301147461,1.3146075622089097,26.20598602294922,0.17726200152860305
5661,2016-02-05,25.92429542541504,26.59330940246582,25.82746505737305,26.15316963195801,3381872.0,-0.009418102425744923,-2.6249988714847188,-0.18978180690955568,40.24096335218492,20.581935150459767,-0.4836888962831374,1.9069395969779777,8.399454225218044,10.109832715297436,49.3820838023092,0.7658443450927699,-5.1175503599035,-1.2486799240112312,-6.503396279753389,4.0060364317309265,-3.876038101882312,1.3786782538598494,-1.5580978393554688,69.96046753816219,39.6052449065089,2.6273581778710797,2,-0.44454193115234375,5.75704288482666,11.20378589630127,12.882923126220703,5.457746505737305,4,0.2040747077078917,1.4195788937779557,26.17077445983887,2.476192809993887,25.04401397705078,1.3111113251109345,25.29049301147461,0.2040747077078917
5662,2016-02-08,25.554576873779297,25.77464866638184,24.99119758605957,25.52816963195801,2660739.0,-0.014261469620242218,2.3584811554861114,-0.11537884596151474,41.802246638895774,24.2779443186249,-0.003990353414497605,1.8465018974730896,8.55125686673594,10.382557333742952,50.58089231742085,0.9330978393554688,-4.52677621997422,-1.2852117538452141,-6.0114150758137725,3.4409915681233443,-3.648313414829495,1.0778899071390668,-1.1438370513915999,53.359659760475765,18.880297010496804,2.363101660984279,2,-0.07482337951660156,6.03873348236084,11.573504447937012,13.252641677856445,7.0862693786621165,0,0.18567001031052643,-2.6249988714847188,25.92429542541504,1.4195788937779557,26.17077445983887,2.476192809993887,25.04401397705078,0.18567001031052643
5663,2016-02-09,26.065141677856445,26.39084434509277,25.21126747131348,25.2376766204834,4337930.0,0.019979387903738655,-1.6799935864379218,31.334777898162397,46.88996443007776,28.279201495908566,-0.4423985863074549,0.8761356048867519,7.826770011393812,9.761100015741164,51.58331171739987,1.1795768737792898,-3.9197313799113793,-0.45422449111938334,-4.372002570034915,3.4635535877961487,-2.4131135305771494,1.5046645483383827,-1.6107504638671841,76.28463372523227,38.119130557548694,1.9588890394577652,2,-0.58538818359375,5.145245552062988,11.062939643859863,12.742076873779297,7.042253494262695,1,0.18608574599610805,2.3584811554861114,25.554576873779297,-2.6249988714847188,25.92429542541504,1.4195788937779557,26.17077445983887,0.18608574599610805
5664,2016-02-10,26.71654891967773,26.91901397705078,25.9330997467041,26.20598602294922,5267973.0,0.024991509728669037,1.1538432691225922,0.6170204918977437,56.82925997886629,33.191191811417404,-1.012613581019835,-0.27831675453031934,6.970559027578975,9.004695148306897,52.6021962809659,0.9859142303466797,-3.2177097241100725,0.5074820518493617,-2.0064905509704296,3.021454654669153,-0.749504249560534,1.7644683532592573,-2.2193793419189376,90.98038116067991,47.440967944908465,1.2569863014098963,2,-1.073943138122555,4.256161689758304,10.552376747131351,12.090669631958011,6.707748413085941,2,0.14102146001553795,-1.6799935864379218,26.065141677856445,2.3584811554861114,25.554576873779297,-2.6249988714847188,25.92429542541504,0.14102146001553795
5665,2016-02-11,26.57570457458496,27.46478843688965,25.20246505737305,25.53697204589844,5233438.0,-0.005271801590699954,-1.6494838337143827,2.0344849485583714,56.760043577768585,37.25550814043752,-0.7089655164731603,-0.41163099505768486,6.903294525784787,9.059037522873425,52.6111176242533,2.262323379516598,-2.5858659652495355,0.5272891044616692,-1.3547319933286808,2.409310202252019,-0.4137214444335058,1.4682996533568442,-1.9816612208544875,64.05695541741142,16.36993910715342,0.9410105488951745,2,-0.6602115631103516,3.5387315750122106,10.699823379516602,12.231513977050781,6.690141677856452,3,0.19046038048497116,1.1538432691225922,26.71654891967773,-1.6799935864379218,26.065141677856445,2.3584811554861114,25.554576873779297,0.19046038048497116
5666,2016-02-12,27.940141677856445,28.02816963195801,26.65493011474609,26.96302795410156,4033822.0,0.05134152132983649,1.3816782529734857,0.9406788530926719,69.69698590908118,42.6704534483233,-1.9500301247303042,-1.9538946614253234,5.321596333656217,7.619933263293461,52.18736860173365,1.4524650573730504,-1.993801028356593,1.9410219192504883,0.34670778391102175,3.535336054589955,1.143864851580755,2.7381789869202215,-3.1738536191364197,97.10145655701864,41.84141598989613,0.7971570676697329,2,-1.7429580688476562,1.5360918045043945,9.031689643859863,10.867076873779297,5.123239517211914,4,0.1323250878355533,-1.6494838337143827,26.57570457458496,1.1538432691225922,26.71654891967773,-1.6799935864379218,26.065141677856445,0.1323250878355533
5667,2016-02-16,28.521127700805664,28.573944091796875,27.79929542541504,28.345069885253906,3225445.0,0.020793954076820942,4.499996614461666,0.18018149911475684,70.16575511568286,48.677056511249006,-2.422867797733481,-2.574676826273855,4.5437831157061055,7.0124406081535255,51.15277795004424,0.7746486663818359,-1.4284380387333435,2.4634691238403335,0.597435342553613,4.329502905127054,1.530452233196975,3.396486014483692,-3.493889116226601,98.43343557969841,37.585364185319804,0.9330168906433602,2,-2.0510568618774414,0.6338014602661133,7.544013977050781,9.432218551635742,3.820421218872063,1,0.10030859439915707,1.3816782529734857,27.940141677856445,-1.6494838337143827,26.57570457458496,1.1538432691225922,26.71654891967773,0.10030859439915707
5668,2016-02-17,29.568662643432614,30.3873233795166,28.943662643432614,28.943662643432614,3513194.0,0.03672838443191573,-3.619714355468761,3.5499702074643844,73.00001516724049,54.38134689782474,-3.1287462244576574,-3.5804617384349946,3.3231433855673522,5.949702939190967,49.51112832463613,1.8661956787109375,-0.9736608222164662,3.3679582595825153,0.9385254460464161,5.7973910731186145,2.153241852814464,4.582674666350567,-4.186753508131769,84.2105476134682,19.093465909719825,1.2147164067680496,2,-2.0378532409667933,-0.8054590225219691,6.025527954101566,7.913732528686527,2.9313373565673864,2,0.10389998513142595,4.499996614461666,28.521127700805664,1.3816782529734857,27.940141677856445,-1.6494838337143827,26.57570457458496,0.10389998513142595
5669,2016-02-18,28.73239326477051,29.788732528686523,28.65316963195801,29.744718551635746,3467981.0,-0.028282286173935023,1.0639970046905782,-1.619720458984375,69.990398170542,58.37507026003776,-1.9157172875056254,-2.7090697776719885,3.942656563186741,6.7670174212341045,47.54249261208052,1.135562896728512,-0.5463975705242383,2.4212135314941428,-0.2580139451423733,5.100441008130659,1.081599793175883,3.7608272698124026,-2.7498344201637757,68.08147856850407,-3.3380910829160513,1.3396137383182585,2,-1.0431327819824254,0.030810356140133166,6.808980941772457,8.697185516357418,3.9436626434326136,3,0.1522672290829643,-3.619714355468761,29.568662643432614,4.499996614461666,28.521127700805664,1.3816782529734857,27.940141677856445,0.1522672290829643
5670,2016-02-19,28.4330997467041,28.67077445983887,27.82570457458496,28.573944091796875,2372650.0,-0.01041658852809113,4.052657988219578,0.13912953367875647,64.87855136672889,61.112580039431535,-1.4100463090328539,-2.3156585186723007,4.032571297366999,7.029821481019766,45.68120468157195,0.9066886901855504,0.05730212868722262,1.9867967605590806,-0.8377975006047507,4.811391021722912,0.574499629977165,3.3990938911409962,-1.9219691579081832,47.64154004729036,-22.47388037522137,1.4122971305819163,2,-0.7438392639160156,0.013203620910644531,7.097270965576172,8.996479034423828,4.515844345092773,4,0.1755418027061273,1.0639970046905782,28.73239326477051,-3.619714355468761,29.568662643432614,4.499996614461666,28.521127700805664,0.1755418027061273
5671,2016-02-22,28.934858322143555,29.375,28.60915565490723,29.01408576965332,2085014.0,0.017646988190150203,-1.0963864857386116,0.5625177741966063,65.43824539981367,63.73880212397797,-1.6090561576623728,-2.692713843014218,3.3646638000667224,6.496650712715251,43.44588262857491,0.9419002532958984,0.5503390041536846,2.321742057800293,-0.6805322432837464,5.324016358884332,0.8206049072582715,3.8228792083423144,-1.9585845984611545,43.87753597981239,-22.155870407196318,1.5011371505420197,2,-1.1399641036987305,-1.5580978393554688,5.050617218017578,6.993839263916016,4.445425033569336,0,0.1496806337214167,4.052657988219578,28.4330997467041,1.0639970046905782,28.73239326477051,-3.619714355468761,29.568662643432614,0.1496806337214167
5672,2016-02-23,28.27464866638184,29.304576873779297,28.054576873779297,28.811620712280273,2392302.0,-0.022817103453949272,-1.5585508208241425,6.777601232606243,67.38462728250344,66.0159868853586,-0.5838231074073725,-1.8580753130639458,3.848194875270469,7.11285685327611,41.07968657906209,1.25,0.8493320526017385,1.4903175354003935,-1.4790666382477156,4.4597017090485025,0.005625448576338954,2.975009622224448,-0.8890489839993343,17.52579622434725,-51.14733761006724,1.4846920868240538,2,-0.47975444793701527,-0.8978881835937536,5.105632781982418,5.3521118164062464,5.528169631958004,1,0.16936488177765607,-1.0963864857386116,28.934858322143555,4.052657988219578,28.4330997467041,1.0639970046905782,28.73239326477051,0.16936488177765607
5673,2016-02-24,28.52993011474609,28.600351333618164,27.429576873779297,27.948944091796875,2350384.0,0.009028633790515661,2.243913266357684,-1.0819669801938,70.28689889362596,67.51128009810967,-0.5059076288175639,-1.9601050489711156,3.4198152668426367,6.798164559186429,38.70715959720785,1.1707744598388672,1.1130825220268505,1.5845074653625453,-1.3972175184982554,4.566232449223346,0.09364497343214495,3.0753699572929456,1.8573932647705114,46.64182453065246,-25.146012715754864,1.4908624919303997,2,-0.735035896301266,-1.1531696319580043,3.956865310668949,4.322182655334476,4.639083862304691,2,0.13360070598145457,-1.5585508208241425,28.27464866638184,-1.0963864857386116,28.934858322143555,4.052657988219578,28.4330997467041,0.13360070598145457
5674,2016-02-25,28.69718360900879,29.1373233795166,27.957746505737305,28.67077445983887,1868379.0,0.005862387099793587,1.6019446068923735,0.04545573925489561,66.55133996070361,68.59920191843578,-0.40528185372473047,-1.9785171649260498,3.1147301007542225,6.5699018862234055,36.755701440849755,1.1795768737792969,1.417987510538346,1.5928700447082527,-1.4075105941811046,4.59325068359761,0.09267972526357227,3.093060364152933,1.6309848403930651,65.15840786225368,-3.6049432066317593,1.500190319444679,2,-0.1760568618774414,-1.3204231262207031,3.241636276245117,4.036090850830078,2.3591537475585973,3,0.13251531728003463,2.243913266357684,28.52993011474609,-1.5585508208241425,28.27464866638184,-1.0963864857386116,28.934858322143555,0.13251531728003463
5675,2016-02-26,29.08450698852539,29.41901397705078,28.70598602294922,28.95246505737305,2142382.0,0.013496912616714374,-1.281689453125,4.999855553951138,70.32844043856191,68.66936353282253,-0.4462329150907216,-2.159733740513662,2.5869772330713268,6.116033860249495,34.4984177281974,0.7218303680419922,1.6787689181507623,1.779049110412597,-1.1838882694831945,4.741986490308388,0.29758042046470123,3.2605178003604927,1.1856896293640133,83.18584749548914,13.971889857911592,1.481468689947896,2,-0.1760568618774414,-1.7077465057373047,1.9102115631103516,3.0237674713134766,1.8838024139404297,4,0.12348667010565784,1.6019446068923735,28.69718360900879,2.243913266357684,28.52993011474609,-1.5585508208241425,28.27464866638184,0.12348667010565784
5676,2016-02-29,28.76760673522949,29.70070457458496,28.617958068847656,29.11091423034668,2534189.0,-0.01089584408018085,-2.369867323617583,-2.5999884439823004,70.80960594060045,68.74090251336892,0.0004323665869279125,-1.6998082020451086,2.7338836988068067,6.350237196734955,32.04576867017317,1.0827465057373047,1.8156884796056865,1.3160220146179178,-1.6318880466870702,4.263932075922906,-0.1579330160345762,2.789977045270412,1.4457774877777148,58.914778811228295,-11.796348859001021,1.473955030652495,2,0.14084339141846058,-1.3908462524414027,2.0664596557617223,3.3406677246093786,1.8485908508300817,0,0.14534880829856522,-1.281689453125,29.08450698852539,1.6019446068923735,28.69718360900879,2.243913266357684,28.52993011474609,0.14534880829856522
5677,2016-03-01,30.070423126220703,31.364437103271484,29.15493011474609,29.797534942626953,3618955.0,0.045287618222191295,-1.8361594923196618,-0.7948797724343222,73.52639144234533,68.79938876615836,-1.1840170197562685,-2.844084043034762,1.2346803507102422,4.967383999950471,29.85618582733789,2.5968303680419957,2.0164532907789763,2.4256165504455574,-0.6808598758256004,5.532092976716715,0.8723783373099785,3.978854763581136,-2.6408462524414062,67.11410567135239,-2.7725449771022994,1.5532382131355782,3,-0.6734161376953125,-2.205105781555176,0.5677804946899414,2.037851333618164,-0.09683036804199219,1,0.11007029118276912,-2.369867323617583,28.76760673522949,-1.281689453125,29.08450698852539,1.6019446068923735,28.69718360900879,0.11007029118276912
5678,2016-03-02,30.57218360900879,30.58098602294922,29.823944091796875,30.114437103271484,1859518.0,0.016686179661720812,2.1851890490769237,1.677414169089689,73.05265635552219,69.1396396756006,-1.7080810859329354,-3.088198757085273,0.5681117623225589,4.369419653985084,27.449913658408175,0.7570419311523438,2.0140850002172606,2.663292503356935,-0.4979984103579227,5.824583417071793,1.0826470464995062,4.243937960214364,-3.0639095306396484,76.74418995267308,9.132255264050329,1.580645456857429,3,-1.1751766204833984,-2.7068662643432617,-0.1276416778564453,1.3424291610717773,-0.4841556549072301,2,0.10567235663137509,-1.8361594923196618,30.070423126220703,-2.369867323617583,28.76760673522949,-1.281689453125,29.08450698852539,0.10567235663137509
5679,2016-03-03,30.871479034423828,31.434858322143555,30.40493011474609,30.58098602294922,2012992.0,0.009789795496545572,-2.2054792080970937,0.6346154647465947,75.20663025422826,70.28720399643387,-1.8685338554465503,-3.086791764833542,0.1111826797789277,3.97271625891608,24.850734772014977,1.0299282073974645,1.9759054969251366,2.6712146759033217,-0.45227190396300543,5.794701255769649,1.1094713859701564,4.232957965836487,-3.286081695556639,80.00002708436169,11.445247965283144,1.5617432899331642,3,-1.4392614364624023,-2.9709510803222656,-0.5853872299194336,1.0431337356567383,-0.23767662048339844,3,0.07442257431414423,2.1851890490769237,30.57218360900879,-1.8361594923196618,30.070423126220703,-2.369867323617583,28.76760673522949,0.07442257431414423
5680,2016-03-04,30.809858322143555,31.073944091796875,29.97359275817871,30.880281448364254,1974027.0,-0.0019960401706560216,3.807668588952965,-0.24242623209149017,69.8780542585884,70.78051609185329,-1.602874182504042,-2.803541667015473,-0.010363987469066416,3.9320678865727814,22.575884667622066,1.100351333618164,1.8060094957506116,2.3776397705078125,-0.7998102637649609,5.555089804780586,0.7889147533714258,3.966364787644199,-3.0704825439453103,77.81249090134725,12.337082821460115,1.5887250171363867,3,-1.377640724182129,-2.909330368041992,-1.190579891204834,1.1047544479370117,-0.07042121887207031,4,0.008000005447823977,-2.2054792080970937,30.871479034423828,2.1851890490769237,30.57218360900879,-1.8361594923196618,30.070423126220703,0.008000005447823977
5681,2016-03-07,31.21478843688965,31.21478843688965,30.519365310668945,30.625,1576541.0,0.013142874936723281,1.3582121409098407,-8.374925518661383,69.12500683880413,70.97389159810892,-1.8443373120093511,-2.942671487144267,-0.6131409062990549,3.4311045241423273,20.615423719372412,0.6954231262207031,1.7312682243467634,2.5180452346801765,-0.6611783502947972,5.69726881965515,0.9284334421926914,4.107657027167662,-3.3275933569335905,90.34750811276133,27.84141225773756,1.5896117924874866,3,-1.7825708389282227,-3.314260482788086,-2.1192774772644043,0.699824333190918,1.1355648040771555,0,-0.007896226332661627,3.807668588952965,30.809858322143555,-2.2054792080970937,30.871479034423828,2.1851890490769237,30.57218360900879,-0.007896226332661627
5682,2016-03-08,30.29929542541504,31.144365310668945,29.806337356567386,30.809858322143555,2381965.0,-0.029328823205884036,1.2686574887054098,-0.8656712556472921,55.28662096894844,69.30719405092252,-0.6833021801204744,-1.7428470710553299,0.048923075375903124,4.263240851515256,18.029116801877638,1.408451080322262,1.7304921919217477,1.3653162956237779,-1.5213059902561348,4.2519385815036905,-0.07799484731617667,2.8086274385637324,-2.2701938157714814,30.27029306148631,-28.2721202727805,1.443311142939956,3,-0.6029930114746094,-2.3987674713134766,-1.203784465789795,1.6153173446655273,2.3151416778564453,1,0.010459060390517028,1.3582121409098407,31.21478843688965,3.807668588952965,30.809858322143555,-2.2054792080970937,30.871479034423828,0.010459060390517028
5683,2016-03-09,30.91549301147461,31.047534942626953,30.34330940246582,30.54577445983887,2258709.0,0.020337026898081145,1.2222242284716893,-0.7241390904132445,66.31581468241282,69.28102457555688,-1.034287623844488,-2.0838786115342103,-0.8170656761609258,3.5678290421706578,15.918551352285764,0.7482395172119141,1.7055201958014123,1.7389963150024421,-0.9403464003923361,4.41833903039722,0.39932495730505124,3.078667672699833,-2.7501611333310514,68.10815938834448,10.3273780085417,1.3396713576973893,3,-0.8890848159790039,-3.014965057373047,-2.0202465057373047,0.999119758605957,1.9366188049316406,2,-0.030466932969378857,1.2686574887054098,30.29929542541504,1.3582121409098407,31.21478843688965,3.807668588952965,30.809858322143555,-0.030466932969378857
5684,2016-03-10,30.48415565490723,31.100351333618164,29.894365310668945,30.96830940246582,2241669.0,-0.01395214226107555,2.2235375689537387,-1.3095197560862395,65.03226639782199,68.69256079325244,-0.360747754130621,-1.4290788934669614,-0.6422764342656855,3.907784759905237,14.113891031145526,1.2059860229492188,1.7128243118624837,1.1192786216735868,-1.3536720321645177,3.5922292755116914,-0.11719670524546544,2.355753948592639,-2.188042719003672,48.12508633134456,-10.486393438572748,1.2364753269190527,3,-0.45774745941162465,-2.5836277008056676,-1.5889091491699254,1.4304571151733363,2.438379287719716,3,-0.012994543962115745,1.2222242284716893,30.91549301147461,1.2686574887054098,30.29929542541504,1.3582121409098407,31.21478843688965,-0.012994543962115745
5685,2016-03-11,31.6373233795166,31.672534942626953,30.73063468933105,30.91549301147461,1664581.0,0.03782842922282925,1.3777749422802466,-1.4909114546400146,68.0801069440106,68.38928312696467,-1.2446000347986974,-2.301604321904726,-2.0623277787604195,2.674354408913935,11.986285939493497,1.188379287719723,1.7104169725369047,2.0193654060363784,-0.28175942617935235,4.320490238252109,0.8688029899285148,3.169927822144242,-3.2156606281634446,98.11319211998875,36.08318193707387,1.1505624161078651,3,-1.2235908508300781,-3.4639081954956055,-3.0149641036987305,0.06602191925048828,2.2623233795165945,4,-0.03171952802511402,2.2235375689537387,30.48415565490723,1.2222242284716893,30.91549301147461,1.2686574887054098,30.29929542541504,-0.03171952802511402
5686,2016-03-14,31.6373233795166,31.71654891967773,31.179576873779297,31.41725349426269,1804195.0,0.0,1.8372116460237982,0.3048775654186765,74.6770032350066,68.51712888170482,-0.8881169518847827,-2.119064466817335,-2.3313085794547987,2.6052241616929592,10.280968360587408,0.536972045898434,1.7696173370832042,1.8345063209533699,-0.4929678052330715,4.161980447139808,0.670769257860151,2.9982433840465887,-3.0206082966870156,95.85252535943566,27.028406373184126,1.1637370630932191,3,-0.875880241394043,-3.283450126647949,-3.124999523162842,0.06602191925048828,2.3327465057373047,0,-0.028380601780820913,1.3777749422802466,31.6373233795166,2.2235375689537387,30.48415565490723,1.2222242284716893,30.91549301147461,-0.028380601780820913
5687,2016-03-15,31.382041931152344,31.478872299194336,30.977113723754886,31.18837928771973,1269707.0,-0.00806899639713321,1.5909025996089816,0.880005200207978,70.93023516224864,68.28130430467442,-0.47742248493501904,-1.7270054716424,-2.3339389683091696,2.78469132453462,8.91387540943826,0.6602096557617152,1.7682097070319251,1.4361791610717773,-0.911199092710369,3.78355741485392,0.26249003418070416,2.6098682879628505,-2.5173401413749055,81.64252016802253,9.598884479267397,1.173689126891072,3,-0.6205987930297852,-3.0281686782836914,-2.8014960289001465,0.3213033676147461,2.5616188049316406,1,0.03085558651469511,1.8372116460237982,31.6373233795166,1.3777749422802466,31.6373233795166,2.2235375689537387,30.48415565490723,0.03085558651469511
5688,2016-03-16,32.64084625244141,32.71126937866211,31.25880241394043,31.28521156311035,2143746.0,0.04011225031343413,-1.0624997460846146,6.999980302358957,74.94432928399101,68.25215975242584,-1.5778563577317328,-2.8921294469861927,-3.813534454663394,1.4598557115232893,9.188174686245866,1.4524669647216797,1.8336763621912553,2.541374301910409,-0.08729827057475603,5.170046874395574,1.2270380156678264,3.8557105881529914,-3.5479966922719512,97.4999813795268,23.569812721956794,1.314336286242583,3,-1.3820428848266673,-3.6839790344238352,-4.104314327239997,-0.9375009536743235,1.232391357421868,2,-0.0008090828578917186,1.5909025996089816,31.382041931152344,1.8372116460237982,31.6373233795166,1.3777749422802466,31.6373233795166,-0.0008090828578917186
5689,2016-03-17,33.10739517211914,33.221832275390625,32.17429733276367,32.658451080322266,1759550.0,0.01429340759334119,2.090901928120392,0.3311689316672817,75.19295288385368,68.842704044122,-1.8929504393877004,-3.1769948852587646,-4.480708111108328,0.9380325890399206,9.417689514102703,1.0475349426269531,1.7786669390899341,2.789173126220703,-0.07783644668153755,5.656182699122947,1.3556683397695828,4.2226779126718235,-3.652703630100415,95.40634175659692,21.711431905710796,1.4335047864511217,3,-1.5933103561401367,-3.8952465057373047,-4.762324810028076,-1.4040498733520508,0.7306327819824148,3,-0.007710765355767757,-1.0624997460846146,32.64084625244141,1.5909025996089816,31.382041931152344,1.8372116460237982,31.6373233795166,-0.007710765355767757
5690,2016-03-18,33.42429733276367,33.952465057373054,32.948944091796875,33.33626937866211,3651218.0,0.009571944847881264,-1.3265235732668441,0.19607776493780166,79.16207297807432,69.95793361515202,-2.0115273360869494,-3.268367486738555,-4.960094252973416,0.5474600045722013,9.336517211887656,1.003520965576179,1.710994281845128,2.856515407562256,-0.18329755137857262,5.896328366503088,1.3366089280918416,4.37642188703267,-3.5175489027403195,82.24855940064379,6.407950653554877,1.5199064794704158,3,-1.54489612579345,-3.846832275390618,-5.116639137268066,-1.720952033996582,1.7253494262695241,4,-0.01501190541543207,2.090901928120392,33.10739517211914,-1.0624997460846146,32.64084625244141,1.5909025996089816,31.382041931152344,-0.01501190541543207
5691,2016-03-21,33.26584625244141,33.6707763671875,32.764083862304695,33.389083862304695,1308899.0,-0.004740595703322081,1.6410213673789467,-1.3999826659733057,73.35907217472305,71.96598374912696,-1.7115220457518063,-2.9184433383703094,-4.898372358028556,0.6172185215349799,9.703406119628562,0.9066925048828054,1.594951202965337,2.4815149307251048,-0.6830067249298324,5.646036586380042,0.8992541028976362,4.063775758552573,-2.7926974945891025,76.9231015788418,-0.020469125438978608,1.5822608278274695,3,-1.3424310684204137,-2.962148666381843,-5.250881671905525,-1.5625009536743235,0.7306327819824148,0,0.019052589306826073,-1.3265235732668441,33.42429733276367,2.090901928120392,33.10739517211914,-1.0624997460846146,32.64084625244141,0.019052589306826073
5692,2016-03-22,33.06338119506836,33.274646759033196,32.51760482788086,32.89612579345703,1248350.0,-0.00608627406730089,1.5671726742945484,-1.3571782331455458,69.04441190597076,72.26916121841117,-1.2021581744401395,-2.465216654959306,-4.765483440307463,0.7419850053324879,9.687709764785557,0.7570419311523366,1.5723952535829078,2.0396132469177246,-1.0491235260907814,5.128350019926231,0.4952448604134716,3.5839816334219776,-2.1031281552831445,66.99349621704278,-9.56322567247237,1.544368386504253,3,-1.1399660110473597,-2.372360229492184,-5.226672649383545,-1.3600358963012695,-0.97711181640625,1,0.02742274556967539,1.6410213673789467,33.26584625244141,-1.3265235732668441,33.42429733276367,2.090901928120392,33.10739517211914,0.02742274556967539
5693,2016-03-23,32.34154891967773,33.036972045898445,32.20070266723633,32.90493011474609,1269594.0,-0.021831774286239614,1.0212802249728634,-3.368388641806363,60.55624858586202,71.77182590597118,-0.2869417914118628,-1.5211776329411677,-4.131279249655069,1.3551296399603387,9.219913039741101,0.8626785278320312,1.5181731446798992,1.127200031280509,-1.7785944775309304,4.0329945400919485,-0.32569722312521066,2.5800972856862288,-0.9623861974302166,9.405838639366614,-63.959386906797484,1.4528972544057204,3,9.536743235116774e-07,-1.6505279541015518,-4.529048919677727,-0.6382036209106374,-0.7218303680419815,2,0.049537263053949676,1.5671726742945484,33.06338119506836,1.6410213673789467,33.26584625244141,-1.3265235732668441,33.42429733276367,0.049537263053949676
5694,2016-03-24,32.5,32.5,31.52288627624512,31.83978843688965,1649586.0,0.004899304010324235,1.960001848957495,-1.1718736246250516,61.97007565513705,71.0929335405408,-0.14457808961852692,-1.4547072632989426,-4.391796924808936,1.1434689662764654,8.92055007776865,0.9771137237548793,1.6682430218994853,1.0955102920532234,-1.607353893142303,3.7983744772487533,-0.2559218005445416,2.4469423846509883,1.452465057373054,40.21741263731541,-31.23920011789796,1.351432092597765,3,-0.03521060943602805,-1.8089790344238246,-4.352993488311768,-0.7966547012329102,-1.0827465057373082,3,0.042253464918870165,1.0212802249728634,32.34154891967773,1.5671726742945484,33.06338119506836,1.6410213673789467,33.26584625244141,0.042253464918870165
5695,2016-03-28,32.676055908203125,32.922534942626946,32.306339263916016,32.649646759033196,1253122.0,0.005417104867788458,1.3728708987947404,0.04000104003860775,60.695872150734125,69.53947453117719,-0.17633845371378243,-1.420739328851063,-4.568950759929489,0.8971175839923049,8.922158602192201,0.6161956787109304,1.701015878579753,1.0919887542724602,-1.4332774606988181,3.6172549692437386,-0.17064435321317717,2.354621861758101,1.2278175735473695,53.68848419297167,-14.743285007591496,1.26263310748564,3,-0.21126651763915305,-1.9850349426269496,-4.44982385635376,-0.9727106094360352,-1.1707744598388707,0,0.035560351872415685,1.960001848957495,32.5,1.0212802249728634,32.34154891967773,1.5671726742945484,33.06338119506836,0.035560351872415685
5696,2016-03-29,32.948944091796875,33.116195678710945,31.71654891967773,32.11267471313477,2044800.0,0.008351319521559653,1.3909797954455745,31.66589628772774,71.40824689204327,69.59258694559881,-0.27223574160240815,-1.4380396699629827,-4.811977621954796,0.5550882031608282,8.955712903617863,1.3996467590332138,1.7951302437772512,1.155810070037841,-1.0611990854732198,3.372819225548902,0.0473054922823124,2.2643146477933733,0.9073096458435117,81.40712326619347,7.811590909826336,1.1085045777555314,3,-0.3433103561401367,-2.2579231262206996,-4.881162166595459,-1.2455987930297852,-2.6848583221435547,1,0.0667912956817398,1.3728708987947404,32.676055908203125,1.960001848957495,32.5,1.0212802249728634,32.34154891967773,0.0667912956817398
5697,2016-03-30,33.38028335571289,33.846832275390625,33.054576873779304,33.309860229492195,1429883.0,0.013091140727128803,-1.7272607893475929,0.08421105449701123,70.52786016922225,69.10186815506894,-0.43618541316788395,-1.6956345605167868,-5.1570302488559925,0.05627344378662258,9.223365062946312,0.89788818359375,1.7857019052776408,1.4216563224792473,-0.7475257703318547,3.590838415290346,0.3370652760736945,2.5062473688847966,-1.8573970794677699,79.92427879781714,5.401869885212605,1.0845910464055495,3,-0.6426076889038015,-2.689262390136715,-5.7944560050964355,-1.6769380569458008,-3.5827484130859375,2,0.018459869622571068,1.3909797954455745,32.948944091796875,1.3728708987947404,32.676055908203125,1.960001848957495,32.5,0.018459869622571068
5698,2016-03-31,33.802818298339844,33.952465057373054,33.213027954101555,33.283451080322266,2519534.0,0.012658219168611096,-1.2399939909054614,7.374952602784992,77.67986939704303,69.37819221208998,-0.7560698170249367,-1.9644469867983503,-5.465873374244115,-0.4276077525648674,9.531738184386548,0.7394371032714986,1.7537702974203455,1.682659530639647,-0.5324742089293295,3.897793270208627,0.5750926608551552,2.790226400424139,-2.233453102111813,93.84062948706949,15.319055142083329,1.10756686978449,3,-1.0651426315307546,-3.1117973327636683,-6.216990947723389,-2.099472999572754,-3.9348602294921875,3,-0.05078123677521995,-1.7272607893475929,33.38028335571289,1.3909797954455745,32.948944091796875,1.3728708987947404,32.676055908203125,-0.05078123677521995
5699,2016-04-01,33.16901397705078,33.64436721801758,32.79929733276367,33.44190216064453,2971322.0,-0.01875004372993927,1.4934997692558782,-0.5254243512622201,63.98712493446637,67.69208687391132,-0.1258389888319016,-1.211822463864074,-4.717438508827538,0.14335308537659586,9.208060542680125,1.0035209655761719,1.767432587007491,0.9339784622192369,-1.2465258678116626,3.1144827922501364,-0.1562737027962129,2.0242306272346866,-1.504324786376948,64.96062320432925,-10.624926561867298,1.090252165015449,4,-0.4313383102416921,-2.213908195495602,-5.583186626434326,-1.4656686782836914,-3.380281448364258,4,-0.046709119134110355,-1.2399939909054614,33.802818298339844,-1.7272607893475929,33.38028335571289,1.3909797954455745,32.948944091796875,-0.046709119134110355
5700,2016-04-04,31.056337356567386,33.16020965576172,30.845069885253906,33.054576873779304,4025302.0,-0.06369428473047556,1.095618417202109,7.322557872959083,46.17169676818033,64.67126738429548,1.805484661014109,0.9699988832553323,-2.48677685348067,2.188837024091068,9.277238053453065,2.323944091796875,1.5691513383504336,-1.1910221099853509,-3.340171640925359,0.9581274209546535,-2.265596875455355,-0.11644734451534688,2.8961277008056676,6.798860769594432,-63.487446883287454,1.0745747654700029,4,1.3424301147460902,0.22887420654296875,-3.1073937416076696,0.6470079421997035,-0.9154930114746165,0,0.01162133620431538,1.4934997692558782,33.16901397705078,-1.2399939909054614,33.802818298339844,-1.7272607893475929,33.38028335571289,0.01162133620431538
5701,2016-04-05,30.96830940246582,31.505281448364254,30.431337356567386,30.65140724182129,2167147.0,-0.00283446026139178,-1.8372116460237715,-0.15859067840210422,47.212338782412196,62.24548148167786,1.7135296436895402,1.0947424737248213,-2.2750974038435317,2.2003260310844794,9.355061289196037,1.073944091796868,1.3157965733109336,-1.266726112365724,-3.4434564534499543,0.9100042287185026,-2.3550912829078356,-0.17836094182360895,2.9220077514648537,15.250002031325636,-51.38566779262939,1.0883651705421136,4,1.2235918045044016,0.3169021606445348,-2.8257040977478027,0.7350358963012695,-1.0387325286865234,1,0.01733940458033789,1.095618417202109,31.056337356567386,1.4934997692558782,33.16901397705078,-1.2399939909054614,33.802818298339844,0.01733940458033789
5702,2016-04-06,30.61619758605957,31.02993011474609,30.16725349426269,30.853872299194336,2065930.0,-0.011370069054470688,1.9253670525839561,-0.7499939812697114,34.459465592507,59.34583892686062,1.8796702079018957,1.5513517158535848,-1.776754487988633,2.476166558614395,10.028606925740517,0.8626766204833984,0.9712106856812284,-1.6346830368041978,-3.755991537727226,0.48662546411883056,-2.6953372872657155,-0.5740287863426836,3.1357603759765738,11.860475545730786,-48.769635161191474,1.060654250461515,4,1.4436616897583008,0.9375,-2.4735922813415527,1.0871477127075195,-0.9066905975341797,2,-0.011500834335044119,-1.8372116460237715,30.96830940246582,1.095618417202109,31.056337356567386,1.4934997692558782,33.16901397705078,-0.011500834335044119
5703,2016-04-07,29.97359275817871,31.17077445983887,29.832746505737305,30.51056289672852,3390051.0,-0.02098904758092679,-2.2688139976468755,2.259264906508321,26.578966650064487,55.413493481852555,2.403846838547466,2.2343288642160104,-1.007127573632637,3.0461412944091677,10.812798866893372,1.338027954101566,0.6905309874072927,-2.2301928520202665,-4.512074923010282,0.05168921896974865,-3.3711338875152705,-1.089251816525259,3.5632829357910225,3.6951801628012997,-50.36576442209347,1.140941035495007,4,1.9190130233764684,1.905808448791511,-1.342430591583252,1.729752540588379,-0.9507064819335902,3,-0.005873764182097174,1.9253670525839561,30.61619758605957,-1.8372116460237715,30.96830940246582,1.095618417202109,31.056337356567386,-0.005873764182097174
5704,2016-04-08,30.08802795410156,30.88908576965332,29.91197204589844,30.396127700805664,1966643.0,0.003817867175486489,-1.9600018489575268,0.5737744514735738,24.287648776449316,51.36813532915424,2.135906388016128,2.201570828747034,-0.9974027784286896,2.8675779989587546,11.880090058016366,0.9771137237548793,0.4502277634165637,-2.0959512710571353,-4.446522977617182,0.25462043550291114,-3.2712371243371585,-0.9206654177771121,3.1525174048095828,7.6719541841472,-41.054454289685395,1.1752858532800237,4,1.8045778274536204,1.791373252868663,-1.4568657875061,1.615317344665531,-0.6690139770507777,4,-0.007314201036691892,-2.2688139976468755,29.97359275817871,1.9253670525839561,30.61619758605957,-1.8372116460237715,30.96830940246582,-0.007314201036691892
5705,2016-04-11,30.63380241394043,31.179576873779297,30.29929542541504,30.378520965576172,1833050.0,0.018139256606362952,-3.255316598667681,-0.8285675372833938,30.857868303370182,46.862537708190565,1.419219179798084,1.6619704035048741,-1.3953586559342703,2.2741130856701233,12.586516339554873,1.091548919677738,0.3254919290128484,-1.5000007629394503,-3.940816102017756,0.9408145761388553,-2.7204084324786066,-0.2795930934002975,2.3341190367168068,47.89471883588602,2.6220222776265203,1.220407669539153,4,1.2588033676147496,1.2455987930297923,-1.9674296379089355,1.0695428848266602,-1.1795768737793004,0,-0.02758618972058602,-1.9600018489575268,30.08802795410156,-2.2688139976468755,29.97359275817871,1.9253670525839561,30.61619758605957,-0.02758618972058602
5706,2016-04-12,30.739437103271484,31.02993011474609,30.33450698852539,30.76584434509277,1359792.0,0.003448304846511041,1.507932686520471,-0.10344363834697991,32.85714607309427,42.676902808620795,1.080870908275795,1.5659040315240347,-1.3741563522834923,2.111219732415222,13.299199724727655,0.6954231262206996,0.16673728581520209,-1.3494717597961454,-3.8607497857513806,1.1618062661590898,-2.605110772773763,-0.09383274681852782,1.9776703517921561,67.32032623026736,23.770902068790114,1.2556390129776176,4,1.153168678283695,1.1399641036987376,-2.0730643272399902,0.9639081954956055,-1.3116207122802734,1,-0.019473120349201456,-3.255316598667681,30.63380241394043,-1.9600018489575268,30.08802795410156,-2.2688139976468755,29.97359275817871,-0.019473120349201456
5707,2016-04-13,32.350353240966804,32.552818298339844,31.073944091796875,31.100351333618164,2483410.0,0.05240551843169161,-1.2702726443559726,-47.335572408818486,50.05741507767713,39.60774121758014,-0.7727697041175929,0.032939713967991224,-2.8485365926708894,0.4507065717546155,13.822411839603365,1.8133811950683594,0.03694128904645311,0.21302881240845295,-2.2781247251268866,2.7041823499437925,-1.0325479563592168,1.4586055811761227,-2.5176067352294993,92.55662817710693,42.842243736407454,1.2455767687676707,4,-0.6117963790893626,-0.47095203399658203,-3.68398046493531,-0.6470079421997141,-3.899648666381843,2,-0.07482998250918516,1.507932686520471,30.739437103271484,-3.255316598667681,30.63380241394043,-1.9600018489575268,30.08802795410156,-0.07482998250918516
5708,2016-04-14,32.614437103271484,32.984153747558594,31.90140724182129,32.552818298339844,1852816.0,0.008163245091563853,1.7033110942849932,0.04929496872715926,50.73612986941602,38.13540843257455,-1.3668968213916912,-0.24582781994633507,-2.9406872142153873,0.11008715187834639,13.609758255483062,1.0827465057373047,-0.19249892024147286,0.47843313217163086,-2.0116243880292615,2.9684906523725267,-0.7665956279288153,1.723461892272077,-2.7272891616821298,87.9656647884036,35.51948094169124,1.245028760100448,4,-1.1179590225219727,-0.721831321716305,-3.8160219192504883,-0.9110918045043945,-3.7059860229492188,3,-0.08906884106409141,-1.2702726443559726,32.350353240966804,1.507932686520471,30.739437103271484,-3.255316598667681,30.63380241394043,-0.08906884106409141
5709,2016-04-15,32.85211181640625,33.054576873779304,32.491195678710945,32.649646759033196,2099328.0,0.0072874081003508895,-1.1694907784853952,3.285767349718434,51.12359277017036,38.68561909946233,-1.8486575599460586,-0.530823949814291,-2.9921760230229424,-0.20000416747544136,13.078206237954266,0.5633811950683594,-0.4541985623363445,0.7288720130920439,-1.742768684572674,3.200512710756758,-0.5069483357403115,1.9646923619244028,-2.841083642578127,92.65174679366234,38.69536385303161,1.2358203488323574,4,-1.4084501266479457,-0.9595060348510707,-3.888643741607666,-1.1487665176391602,-4.278167724609375,4,-0.11655949430468049,1.7033110942849932,32.614437103271484,-1.2702726443559726,32.350353240966804,1.507932686520471,30.739437103271484,-0.11655949430468049
5710,2016-04-18,32.922534942626946,33.257041931152344,32.570423126220696,32.79049301147461,1498043.0,0.002143640768491606,-1.4000026667733028,0.6521714554874597,49.8269850361924,38.97613534988234,-1.8176690259529416,-0.6753930027961275,-2.9080805875603133,-0.35497628275960835,12.134527358458975,0.6866188049316477,-0.8219742172239144,0.824383258819573,-1.6014132140575015,3.2501797316966474,-0.3885149776189678,2.03728149525811,-2.7288938468017534,88.55421765377687,36.497529346370996,1.2128982364385381,4,-1.3776407241821218,-1.0299291610717667,-3.959066867828362,-1.2191896438598562,-3.7588024139404226,0,-0.10641710827193707,-1.1694907784853952,32.85211181640625,1.7033110942849932,32.614437103271484,-1.2702726443559726,32.350353240966804,-0.10641710827193707
5711,2016-04-19,33.899646759033196,34.093311309814446,33.221832275390625,33.23063278198242,1792494.0,0.0296791185159051,-1.5384794879772228,5.066678222684682,53.17544133801976,41.05568821049488,-2.609678196079667,-1.6891933056288906,-3.7081879079298794,-1.4094240957532875,11.529030773995576,1.1707763671875,-1.0293438085958329,1.7698050498962346,-0.7354781782772974,4.27508827806977,0.517163435809465,3.0224466639830005,-3.4609335963818317,93.58592258584551,43.19315051792211,1.252641614086767,4,-1.9366178512573207,-1.9366178512573207,-4.606072902679436,-2.196301460266106,-4.251760482788075,1,-0.13113473572368428,-1.4000026667733028,32.922534942626946,-1.1694907784853952,32.85211181640625,1.7033110942849932,32.614437103271484,-0.13113473572368428
5712,2016-04-20,33.970069885253906,34.33098602294922,33.75,33.882041931152344,1504518.0,0.0020774000012830918,-2.3000086670133473,0.13157864726476665,51.068604277634336,43.77675905800263,-2.4074975044496583,-1.7794395596855566,-3.5852198084691977,-1.5579805206421327,11.179546814569107,0.5809860229492188,-0.9478190017989689,1.794893741607666,-0.8122603350712652,4.402047818286601,0.4913167032681969,3.0984707799471316,-3.1658969078862356,85.1449090476598,38.58539542779995,1.3035770383394671,4,-1.8485908508300781,-1.8882036209106445,-4.412411689758301,-2.2667245864868164,-4.612676620483395,2,-0.13371339857721176,-1.5384794879772228,33.899646759033196,-1.4000026667733028,32.922534942626946,-1.1694907784853952,32.85211181640625,-0.13371339857721176
5713,2016-04-21,33.943660736083984,34.427818298339844,33.77640914916992,34.06690216064453,1501906.0,-0.0007774240459065274,-1.8461685903579317,-1.4000260010400416,55.36584760040502,47.22989226066438,-1.9653931343837812,-1.714767094520539,-3.3781985499724527,-1.6093864872068906,11.13060009364115,0.6514091491699219,-0.8584189006598599,1.6883790016174345,-1.0361091122473027,4.412867115482168,0.3261349446850659,3.050623058549803,-2.7162701932465296,74.99990151159987,29.497009971339885,1.362244056932367,4,-1.580103874206543,-1.8133783340454102,-4.386002540588379,-2.262322425842285,-4.366195678710934,3,-0.1618256853380492,-2.3000086670133473,33.970069885253906,-1.5384794879772228,33.899646759033196,-1.4000026667733028,32.922534942626946,-0.1618256853380492
5714,2016-04-22,33.87323760986328,34.31338119506836,33.41549301147461,33.72359085083008,1495771.0,-0.0020747062836932173,-1.3448378918216188,-1.2142569721732133,77.21088548178653,52.38022750271064,-1.454532048271517,-1.6192070863480197,-3.1452578221298886,-1.6150262874110908,11.551162972600165,0.89788818359375,-0.6270951134862308,1.5492939949035645,-1.2687708002459885,4.3673587900531174,0.14026159732878796,2.958326392478341,-2.1977871812554923,70.14201949045513,18.927751829001252,1.4090323975747767,4,-1.492074966430664,-1.742955207824707,-3.765402317047119,-2.2799272537231445,-3.9172515869140625,4,-0.146569589441765,-1.8461685903579317,33.943660736083984,-2.3000086670133473,33.970069885253906,-1.5384794879772228,33.899646759033196,-0.146569589441765
5715,2016-04-25,33.838027954101555,34.031688690185554,33.42429733276367,33.71479034423828,2376058.0,-0.0010394535109768954,1.3793185893603919,0.823523413800967,78.00689562484096,57.396866341793604,-1.0247697112741605,-1.573137550322052,-2.9400484142497234,-1.6555914699195498,11.685051867350088,0.6073913574218821,-0.25199710372279327,1.4559857368469196,-1.4394928807331056,4.351464354426945,0.008246428056907007,2.903725045636932,-1.77724602373128,51.09476121489651,-4.475883168748354,1.4477393087900123,4,-1.087146759033196,-1.7077455520629812,-3.4749112129211355,-2.627640724182122,-4.313379287719716,0,-0.15556709952024883,-1.3448378918216188,33.87323760986328,-1.8461685903579317,33.943660736083984,-2.3000086670133473,33.970069885253906,-0.15556709952024883
5716,2016-04-26,35.149646759033196,35.176055908203125,33.81161880493164,33.98767471313477,3196136.0,0.03876167980919987,1.2463746271000158,9.428712932582611,87.26484419315855,61.53102513240266,-1.8383315365428743,-2.8579609165631297,-4.1069079310111825,-3.0463880226473776,12.633528224623985,1.3644371032714844,0.1958109038137934,2.657569408416741,-0.48531346432535116,5.800452281158837,1.086127972045695,4.229010844787787,-2.757479737147179,98.49995991514972,35.85530643757139,1.5714414363710478,4,-1.610915184020989,-2.645245552062981,-4.421213626861558,-4.176936149597161,-4.867956161499016,1,-0.17029799108317745,1.3793185893603919,33.838027954101555,-1.3448378918216188,33.87323760986328,-1.8461685903579317,33.943660736083984,-0.17029799108317745
5717,2016-04-27,33.99647903442383,35.387325286865234,33.77640914916992,34.90316772460937,4991130.0,-0.032807377340513755,-1.3921623053109502,-0.7803016375359517,80.50735494277785,64.83893902944286,-0.4772978944827244,-1.7457688712016761,-2.838125986576003,-1.970911896701196,13.147229099924512,1.6109161376953125,0.5682522602034581,1.4735918998718276,-1.71766145014481,4.664845249888465,-0.12203477513649119,3.0692185748801464,-1.1588897907270734,29.464271895748535,-38.95841708301589,1.5956266750083192,4,-0.05721855163574219,-1.3864431381225586,-2.882922649383545,-3.8820428848266566,-4.348592758178707,2,-0.1279130333990014,1.2463746271000158,35.149646759033196,1.3793185893603919,33.838027954101555,-1.3448378918216188,33.87323760986328,-0.1279130333990014
5718,2016-04-28,32.08626937866211,33.24823760986328,31.91901397705078,33.07218170166016,4631699.0,-0.0561884556876463,-1.013329828018062,1.0873768843375584,61.9097768362006,66.03740392566844,1.5087762076658606,0.030828118993106557,-0.8658855481495209,-0.14255980112544364,12.984949229485284,2.077465057373047,0.8980444895561703,-0.350790309906003,-3.488994607204063,2.787413987392057,-1.919892458555033,1.218311838743027,3.301055908203125,4.8223872274105615,-68.34015704846516,1.5691021486490302,4,1.5669002532958984,0.5237665176391602,-0.7790513038635218,-2.6100358963012695,-1.8309879302978551,3,-0.08504809585954376,-1.3921623053109502,33.99647903442383,1.2463746271000158,35.149646759033196,1.3793185893603919,33.838027954101555,-0.08504809585954376
5719,2016-04-29,31.619718551635746,32.27993011474609,31.46126747131348,32.13028335571289,3536709.0,-0.014540513311797731,1.0217428679766176,0.5178602520400312,55.93220922530012,66.71576216890264,1.99156193888194,0.3956432155137257,-0.3144867732206116,0.22355003032654253,13.0833764833099,0.8186626434326065,0.9682573960193963,-0.739876365661619,-3.8784923242260767,2.398739592902839,-2.309184344943848,0.8294316136206099,3.7676067352294886,4.0358825001153855,-69.33528852796643,1.5693079792822286,4,1.8045778274536097,0.9903173446655238,-0.10343313217163441,-2.4603872299194336,-0.9419021606445348,4,-0.06458797193047894,-1.013329828018062,32.08626937866211,-1.3921623053109502,33.99647903442383,1.2463746271000158,35.149646759033196,-0.06458797193047894
5720,2016-05-02,31.41725349426269,32.007041931152344,31.117958068847656,31.83098602294922,2939400.0,-0.006403126487113497,1.3218395957392228,0.8103428308857992,54.03141218711179,66.81087004102397,2.188155877424766,0.6603922279930821,-0.018128447897826305,0.33096704585320325,13.023981645149671,0.8890838623046875,1.0113937688248171,-0.9603872299194371,-4.07148239021549,2.1507079303766155,-2.51593481006746,0.5951603502285892,3.813029479980475,7.0102994221707915,-64.35334610528156,1.5555475801480256,5,1.8353881835937536,1.1927824020385778,0.1606516838073837,-2.2579221725463796,-0.9419021606445277,0,-0.04651162367137929,1.0217428679766176,31.619718551635746,-1.013329828018062,32.08626937866211,-1.3921623053109502,33.99647903442383,-0.04651162367137929
5721,2016-05-03,31.505281448364254,32.059860229492195,30.352113723754886,31.117958068847656,3360174.0,0.0028018984574076367,1.282349822263161,-0.9361685452826978,43.86187887095171,66.0101227736148,1.9274627564303906,0.6478722665049297,-0.02548001911091191,0.16809969529098723,12.894064859570834,1.7077465057373082,1.036458381601662,-0.8992078781127937,-3.968074159119137,2.1696584028935497,-2.433641018615962,0.635225262390378,3.478262031555179,22.90207094887258,-43.8896469820839,1.5344331405031717,5,1.3644380569458043,1.1047544479370153,0.0726237297058212,-2.345950126647942,-0.9947185516357351,1,-0.06286669062863581,1.3218395957392228,31.41725349426269,1.0217428679766176,31.619718551635746,-1.013329828018062,32.08626937866211,-0.06286669062863581
5722,2016-05-04,30.26408576965332,31.26760673522949,30.2376766204834,31.19718360900879,2637565.0,-0.039396432015539884,-1.0892854379149635,-2.4090924759564705,35.05038723670536,63.75284939987039,2.891782721293623,1.9619249739114935,1.3049163992992732,1.3267598607009248,12.617368156752399,1.2676048278808558,1.0369218247753977,-2.122797966003418,-5.238542604261781,0.9929466722549485,-3.6806702851325994,-0.5649256468742365,4.3489433297729505,0.8772168796142424,-60.623919497162525,1.5578723191291828,5,2.548415184020996,2.345950126647949,1.3842415809631348,-1.1047544479370082,-0.633804321289066,2,0.0005817069121087926,1.282349822263161,31.505281448364254,1.3218395957392228,31.41725349426269,1.0217428679766176,31.619718551635746,0.0005817069121087926
5723,2016-05-05,29.797534942626953,30.845069885253906,29.771127700805664,30.51056289672852,2006517.0,-0.015415989452891132,-1.8046034837443528,0.7641513290761508,31.120781972274116,58.63172678770234,3.0266396018304462,2.5450982172840924,1.8488559874819899,1.7093326204473769,12.229490361094134,1.0739421844482422,0.9079904968624319,-2.5805459022521973,-5.72585355530709,0.5647617508026954,-4.153199728779647,-1.007892075724751,4.377958908905029,1.0525835623624429,-54.17391422731686,1.5726538265274466,5,2.781691551208496,2.781691551208496,1.916813373565681,-0.638203620910641,-0.9683094024658239,3,-0.00502218276343902,-1.0892854379149635,30.26408576965332,1.282349822263161,31.505281448364254,1.3218395957392228,31.41725349426269,-0.00502218276343902
5724,2016-05-06,29.867958068847656,30.193662643432614,29.559858322143555,29.73591423034668,3085035.0,0.0023633876545927635,-1.618184110275477,-0.18518746388752075,31.12078197227416,53.422158604083805,2.601941041699817,2.5901405139928286,1.8528436289556325,1.5727605927182502,11.872536005903095,0.633804321289059,0.7783663003544703,-2.499119281768799,-5.679503689988081,0.6812651264504836,-4.08931148587844,-0.9089270776591576,3.7790118445971643,12.323980465713111,-37.08867372529364,1.5901922041096412,5,2.6056337356567383,2.6056337356567383,1.8463902473449778,-0.7086267471313441,-1.5669021606445312,4,0.012967856008897272,-1.8046034837443528,29.797534942626953,-1.0892854379149635,30.26408576965332,1.282349822263161,31.505281448364254,0.012967856008897272
5725,2016-05-09,29.788732528686523,30.08802795410156,29.63908576965332,29.797534942626953,1742170.0,-0.0026525261612633244,-1.9143012796305123,-0.06666281471637608,21.419832828863818,46.10604623027328,2.2868563723149435,2.7434684650120147,1.994607017399936,1.582596648854615,11.775599603711363,0.44894218444823863,0.5896747650168628,-2.5360913276672363,-5.833727691180258,0.7615450358457885,-4.184909509423747,-0.8872731459107257,3.286041761976122,9.154961277037573,-33.23788665232338,1.6488181817565117,5,2.684859275817871,2.684859275817871,2.0576581954956126,-0.6294012069702113,-1.0915489196777344,0,0.02984631391914716,-1.618184110275477,29.867958068847656,-1.8046034837443528,29.797534942626953,-1.0892854379149635,30.26408576965332,0.02984631391914716
5726,2016-05-10,30.14084434509277,30.29049301147461,29.6830997467041,29.99119758605957,1530760.0,0.011820302057738319,1.7058748555502685,-17.000650054170777,24.38161525125733,39.86985293121544,1.2846189402836004,2.470896376015613,1.7206302196669512,1.1510533823254683,11.598542121395797,0.6073932647705078,0.2621276784712947,-2.1540498733520543,-5.522379967739074,1.2142802210349686,-3.838214920545564,-0.46988482615854466,2.4418417099772007,34.020586316889755,-2.841956545785216,1.684165047193511,5,1.263203620910648,2.3327474594116246,1.7011451721191442,-0.9815130233764577,-1.1531677246093714,1,0.011098129325625816,-1.9143012796305123,29.788732528686523,-1.618184110275477,29.867958068847656,-1.8046034837443528,29.797534942626953,0.011098129325625816
5727,2016-05-11,29.929576873779297,30.53697204589844,29.850351333618164,29.95598602294922,2519875.0,-0.007009341506647893,-6.428539001238173,-0.17647658619898962,23.793095890847624,35.63466615950956,0.9591986461074882,2.626150647090917,1.9671886459829437,1.262020010333842,12.450368146717219,0.686620712280277,-0.10188746095576562,-2.2442785263061538,-5.77431412309636,1.2857570704840526,-4.009296324701253,-0.47926072791105057,2.2299132986809767,28.76713548553696,-3.136154464287884,1.7650177983951032,5,0.9903173446655238,2.5440149307250977,1.8089795112609934,-0.7702455520629847,-0.45774650573730824,2,0.01941176867950345,1.7058748555502685,30.14084434509277,-1.9143012796305123,29.788732528686523,-1.618184110275477,29.867958068847656,0.01941176867950345
5728,2016-05-12,29.70950698852539,30.431337356567386,29.507041931152344,30.158451080322266,1303674.0,-0.007352923370149811,-1.1649451835702689,16.999566661851798,23.337087077917445,32.01298592091148,0.9014686921199768,2.758881152414652,2.2045441631330718,1.3942494756404642,13.115171717241264,0.9242954254150426,-0.715676367672728,-2.3191019058227553,-6.008273504524681,1.37006969287917,-4.1636877051737216,-0.47451610647179265,2.086034724890542,19.658135486499432,-7.102186736855881,1.8445857993509633,5,1.0739440917968786,2.7376766204833984,2.09727144241333,-0.5501756668090785,0.8626766204833984,3,-0.0026666730010610484,-6.428539001238173,29.929576873779297,1.7058748555502685,30.14084434509277,-1.9143012796305123,29.788732528686523,-0.0026666730010610484
5729,2016-05-13,29.02288627624512,30.0,29.005281448364254,29.57746505737305,2029123.0,-0.02311114460921415,-2.3731368382925324,1.2352958670382708,21.540050915208894,28.402834668477826,1.3197796428623043,3.313818039477578,2.8911796446179174,1.9916592173225496,13.899800746576252,0.9947185516357457,-1.2792004489289788,-2.8142613410949657,-6.714882118535261,1.0863594363453295,-4.764571729815113,-0.8639509523748181,2.4064954720086362,1.1493723281456356,-21.602000006626586,1.9503103887201485,5,1.509684562683102,3.1734170913696254,2.8631172180175817,0.1364450454711914,0.3345069885253906,4,-0.0066726904498984885,-1.1649451835702689,29.70950698852539,-6.428539001238173,29.929576873779297,1.7058748555502685,30.14084434509277,-0.0066726904498984885
5730,2016-05-16,29.41901397705078,29.6126766204834,29.04929542541504,29.163732528686523,1295722.0,0.013648804499843514,-1.3272730137844364,-0.4603159317510378,12.0186760031512,24.864701016499993,0.682125920489149,2.784521276860964,2.501656579679093,1.4970360761119395,14.56673910288226,0.5897903442382777,-1.6019925323576416,-2.242957592010498,-6.251529284961009,1.765614100940013,-4.247243438485754,-0.2386717455352425,1.5740297172228637,27.011494968538685,13.270018649853437,2.0042858464752555,5,0.7174301147460902,2.777289390563965,2.466989517211921,-0.2596826553344691,-0.23767662048339488,0,-0.03800120798473239,-2.3731368382925324,29.02288627624512,-1.1649451835702689,29.70950698852539,-6.428539001238173,29.929576873779297,-0.03800120798473239
5731,2016-05-17,29.45422554016113,29.77993011474609,29.01408576965332,29.225351333618164,2476253.0,0.0011968981400198864,-1.35136037291668,0.8965563616529922,14.65754258178346,22.59882938817534,0.3636134584651991,2.528849336406271,2.460540882069669,1.354803265152274,14.573219218809601,0.7658443450927699,-1.8499090016569113,-1.985474967956545,-5.964497252384806,1.9935473164717123,-3.974986110170672,0.004036174257581848,1.1810209498488256,29.31036415054149,16.832424604607503,1.9895111422141287,5,0.47095012664795277,2.742077827453617,2.431777954101573,-0.2948942184448171,0.21126747131348012,1,-0.025702320032828796,-1.3272730137844364,29.41901397705078,-2.3731368382925324,29.02288627624512,-1.1649451835702689,29.70950698852539,-0.025702320032828796
5732,2016-05-18,29.42781639099121,29.788732528686523,28.943662643432614,29.242958068847656,2045368.0,-0.000896616654676885,-1.1573062156575744,0.8076852561752184,20.736433376122235,21.445012877491795,0.2893511847761374,2.3162728107029054,2.5101308811270364,1.2527110629052274,14.433609368740996,0.8450698852539098,-2.084735600148946,-1.78477144241333,-5.673168278631515,2.1036253938048546,-3.728969860522419,0.15942697569576225,0.9140363915225187,32.54432862802424,18.309093975148,1.9441984181090919,5,0.3125009536743164,2.737677574157715,2.4581871032714915,-0.2684850692748988,-2.5792236328125,2,-0.014956589529441011,-1.35136037291668,29.45422554016113,-1.3272730137844364,29.41901397705078,-2.3731368382925324,29.02288627624512,-0.014956589529441011
5733,2016-05-19,28.45070457458496,29.41901397705078,28.353872299194336,29.146127700805664,2266774.0,-0.033203680606943564,-1.3960329344528875,-3.761924906365109,18.64112471556706,20.058384293413226,1.1793445619289074,3.0153656566871234,3.4796824324925595,2.0951784568750824,14.390041410006758,1.073944091796875,-2.276722131524224,-2.4872354507446275,-6.339202927695695,1.3647320262064397,-4.4132191892201575,-0.5612517122690939,1.6115101801125462,5.882427915114508,-9.244615617054677,1.9259837384755334,5,0.9947175979614258,3.419894218444824,3.3582744598388707,0.7086267471313512,-4.075704574584961,3,0.035891054675995626,-1.1573062156575744,29.42781639099121,-1.35136037291668,29.45422554016113,-1.3272730137844364,29.41901397705078,0.035891054675995626
5734,2016-05-20,28.908451080322266,29.01408576965332,28.38908576965332,28.60915565490723,1186666.0,0.016089109657628997,1.4482690346417217,-0.4303788788871102,26.368168142486397,20.60819932826018,0.6383030030604218,2.283684483884741,3.033444259484643,1.5057690198716216,14.720370641583127,0.625,-2.2859136112148164,-1.7812496185302749,-5.473325117003206,1.9108258799426565,-3.6272873677667405,0.06478813070619083,0.8802814483642578,38.65036954325517,21.56730061414395,1.8460377492364664,5,0.5369710922241211,2.9621477127075195,2.786090850830078,0.2508802413940465,-3.890844345092777,4,0.057551770036514016,-1.3960329344528875,28.45070457458496,-1.1573062156575744,29.42781639099121,-1.35136037291668,29.45422554016113,0.057551770036514016
5735,2016-05-23,28.573944091796875,28.943662643432614,28.353872299194336,28.79401397705078,1274592.0,-0.011571252558497891,1.2711881835342336,-0.7352931804712133,23.613324501519216,20.52283368940039,0.8743142264582708,2.3226840510137094,3.338634127077963,1.6961951569020783,15.079117449411036,0.5897903442382777,-2.2286233359692496,-1.8525524139404297,-5.344744746896694,1.6396399190158348,-3.598648580418562,-0.10645624746229743,0.9278163909912109,15.337507311107569,-0.9677957179662862,1.7460961664781314,5,0.8714780807495117,3.29665470123291,3.094189643859867,0.5853872299194371,-2.7904930114746094,0,0.027418307058231894,1.4482690346417217,28.908451080322266,-1.3960329344528875,28.45070457458496,-1.1573062156575744,29.42781639099121,0.027418307058231894
5736,2016-05-24,29.163732528686523,29.38380241394043,28.45950698852539,28.80281639099121,1805558.0,0.02064077801072517,1.3076926740066288,-1.6400069336106777,38.77916842042199,22.1879528593531,0.14678221070455066,1.3296229811528342,2.7257775068974013,0.9659793765842721,14.394094043851736,0.9242954254150391,-2.163621840463499,-0.9634682655334466,-3.694307763103801,1.7673712320369042,-2.328888014318622,0.4019514832517288,-0.8098602294921875,56.4417504120806,36.60751948718444,1.3654197487851756,5,0.22887229919433594,2.7068662643432617,2.5550174713134766,-0.004401206970211291,-3.1778182983398438,1,0.0006036548258541163,1.2711881835342336,28.573944091796875,1.4482690346417217,28.908451080322266,-1.3960329344528875,28.45070457458496,0.0006036548258541163
5737,2016-05-25,29.64788627624512,29.744718551635746,29.23415565490723,29.23415565490723,1758414.0,0.016601227126272766,-1.4680933457499286,1.1463345030228724,48.47941957507708,24.981545359037497,-0.42636866451506705,0.5301611623606384,2.2319356121174856,0.35248633894124026,13.364409039251807,0.5809860229492223,-2.014051757382177,-0.2618848800659137,-2.300251929047807,1.7764821689159795,-1.281068404556862,0.7572986444250347,-1.2940139770507848,93.03788788871155,67.90207719618442,1.0191835244909475,5,-0.47095012664795277,2.2227125167846644,2.3151426315307546,-0.2640829086303782,-2.9841537475585973,2,0.0005938613992726438,1.3076926740066288,29.163732528686523,1.2711881835342336,28.573944091796875,1.4482690346417217,28.908451080322266,0.0005938613992726438
5738,2016-05-26,29.35739326477051,29.744718551635746,29.225351333618164,29.6919002532959,1403301.0,-0.009798101920923896,1.3599899463516305,-0.8085139732797244,45.03423202684098,27.59200992699662,-0.21353064032524216,0.6384657878026765,2.468583939199913,0.5244122350665208,14.08309356997246,0.5193672180175817,-1.913975510445745,-0.4159340858459437,-2.1889246997789797,1.3570565280870923,-1.3024293928124635,0.4705612211205761,-0.9478871154785189,72.15182582651775,43.520167430059935,0.8864953069665183,5,-0.2860908508300817,2.513205528259274,2.7442793846130336,0.30369853973388317,-4.25175857543946,3,-0.08545719587448564,-1.4680933457499286,29.64788627624512,1.3076926740066288,29.163732528686523,1.2711881835342336,28.573944091796875,-0.08545719587448564
5739,2016-05-27,29.57746505737305,29.64788627624512,29.11091423034668,29.242958068847656,1926997.0,0.007496298823868264,1.259272931546406,-1.0000000000000213,48.0000014444986,31.58993497603522,-0.38740200938304525,0.2714669225694273,2.1810739876512564,0.1954071062188909,15.184444865490992,0.536972045898441,-1.7813022694571075,-0.0937496185302713,-1.6396961866933175,1.452196949632775,-0.8667229026117944,0.6792236655512518,-1.1145504119873095,87.97469569558042,54.529738160702294,0.7729732840815222,5,-0.5061626434326207,2.2931337356567347,2.6694545745849574,0.1320428848266566,-4.330986022949222,4,-0.175892864627903,1.3599899463516305,29.35739326477051,-1.4680933457499286,29.64788627624512,1.3076926740066288,29.163732528686523,-0.175892864627903
5740,2016-05-31,29.95598602294922,30.114437103271484,29.52464866638184,29.52464866638184,2176803.0,0.01279761348181574,-1.7346967653496936,1.2894718835885672,48.25871469108758,35.32339854373568,-0.7618610861737807,-0.2341464457019029,1.727906614220835,-0.2718363882099908,15.854346785565518,0.5897884368896449,-1.610454497494235,0.35783472061157084,-0.9622884230794853,1.677957864302627,-0.3022268512339572,1.017896292457099,-1.4417992213134774,90.4255122974437,54.69655215464995,0.6600615718455287,5,-0.7218313217163086,1.9146127700805664,2.299736499786377,-0.14084434509277344,-4.058099746704098,1,-0.16485450633928223,1.259272931546406,29.57746505737305,1.3599899463516305,29.35739326477051,-1.4680933457499286,29.64788627624512,-0.16485450633928223
5741,2016-06-01,29.52464866638184,29.797534942626953,28.79401397705078,29.58626747131348,3080832.0,-0.014399037181981988,3.145464000378258,-0.1428552477392835,46.337592418866876,38.16797177070731,-0.35702910226197915,0.04342519001599854,2.083154471364896,0.1025084519640096,16.26424563636575,1.1619720458984375,-1.349394434310348,0.02552900314331552,-0.9423831532311375,0.9934411595177686,-0.458427075043911,0.509485081330542,-0.9144468466479552,55.333375705276445,17.95033104886236,0.48395607818722614,6,-0.29049396514892933,2.3459501266479457,2.9159331321716273,0.2904930114746058,-2.614437103271488,2,-0.12671438120513445,-1.7346967653496936,29.95598602294922,1.259272931546406,29.57746505737305,1.3599899463516305,29.35739326477051,-0.12671438120513445
5742,2016-06-02,30.28169059753418,30.36091423034668,29.304576873779297,29.41901397705078,1662422.0,0.025641014045811206,1.068970025945013,-14.000216678016468,54.71698469219447,42.17640065699924,-1.0954049072904652,-0.7507200123768492,1.263778186068535,-0.6921007432755459,16.364235801989306,1.0563373565673828,-1.0298506306268962,0.7816906929016127,-0.18917813702836028,1.7525595228315858,0.296256277936628,1.2671251078665975,-1.5812346607880379,94.94392622339188,53.03363720836068,0.48543441496498635,6,-0.9242973327636719,1.5889081954956055,2.7398757934570312,-0.09243011474609375,-2.9841556549072266,3,-0.14186051975371883,3.145464000378258,29.52464866638184,-1.7346967653496936,29.95598602294922,1.259272931546406,29.57746505737305,-0.14186051975371883
5743,2016-06-03,29.64788627624512,30.20246505737305,29.304576873779297,30.20246505737305,2019922.0,-0.020930281922260652,2.238090652395983,-0.6428582483401173,55.197656232650964,45.37967711146197,-0.30611250173347315,-0.13565703923751826,1.8498684642166445,-0.10400670396437661,16.1358267234723,0.9771137237548828,-0.7901081130193894,0.15536880493164418,-0.8081235704045895,1.1188611802678778,-0.3263773827364709,0.6371149925997592,-0.8538722991943395,54.49436219046239,7.121244556659526,0.4817461876681165,6,-0.2904930114746129,1.1531686782836879,3.626761913299557,1.3732414245605433,-2.059858322143562,4,-0.10065317033914833,1.068970025945013,30.28169059753418,3.145464000378258,29.52464866638184,-1.7346967653496936,29.95598602294922,-0.10065317033914833
5744,2016-06-06,30.255281448364254,30.33450698852539,29.507041931152344,29.806337356567386,2350838.0,0.020486963774068334,1.7246349505416863,-0.8095226630989798,56.71852661161432,49.058032901472544,-0.7849102532238597,-0.7510540390566582,1.1957253402906218,-0.7612126016592633,15.687592695838426,0.8274650573730469,-0.642123314164543,0.743397808074949,-0.26632968718158523,1.7531253033314833,0.2385340604466819,1.2482615557032162,-1.3359154510498001,93.25848714618355,41.520679625664826,0.5048637476282677,6,-0.8450708389282191,0.06161975860595703,2.8763213157653844,1.1531696319580114,-2.816902160644524,0,-0.17020653956969278,2.238090652395983,29.64788627624512,1.068970025945013,30.28169059753418,3.145464000378258,29.52464866638184,-0.17020653956969278
5745,2016-06-07,30.67781639099121,30.83626747131348,30.114437103271484,30.246479034423828,2438878.0,0.013965658965958916,-1.0759515196063745,0.9607818978995462,59.25432137804014,51.33304989676345,-0.9807644249666545,-1.1632039221045112,0.7247128208313818,-1.1815690488975825,15.18910943739526,0.7218303680419957,-0.36529310753934396,1.12147855758667,-0.010458862680735592,2.2534159778540754,0.5555098474529672,1.6874472677203727,-1.6431265350341775,92.24136079250663,36.11066278378364,0.5659687101337026,6,-0.862675666809082,-0.47095012664794567,2.3393497467041016,0.7306346893310547,-2.9137306213378906,1,-0.17704445738068697,1.7246349505416863,30.255281448364254,2.238090652395983,29.64788627624512,1.068970025945013,30.28169059753418,-0.17704445738068697
5746,2016-06-08,30.475351333618164,31.12676048278809,30.448944091796875,30.853872299194336,1675486.0,-0.006599721922597501,-2.1428735672845787,-0.8775520130889474,57.71724810079343,52.359475288509714,-0.6399811268495554,-0.9848893005684332,0.8665507893659559,-0.9643062181533963,14.99457449195708,0.6778163909912145,-0.15061706222735793,0.9022881507873528,-0.2749909818121843,2.07956728338689,0.31364858448758426,1.4909277170871214,-1.2605037161254842,64.25117941192158,4.924761607787254,0.588639566299768,6,-0.5149641036987305,-0.2684850692748988,2.4559874534606934,0.9330997467041016,-2.4295768737792933,2,-0.15020220791756778,-1.0759515196063745,30.67781639099121,1.7246349505416863,30.255281448364254,2.238090652395983,29.64788627624512,-0.15020220791756778
5747,2016-06-09,30.51056289672852,30.58098602294922,29.93837928771973,30.29049301147461,1410912.0,0.0011554112280738327,2.5609753519637906,-0.5813941769881276,67.62047067369213,54.86905736038206,-0.6034078896291,-1.0269978470832797,0.7559658184626308,-0.9592055151680121,14.851604719353533,0.6426067352294886,0.13425069973658665,0.9084504127502484,-0.3328019857772979,2.1497028112777947,0.287824213486477,1.5290766120140198,-1.0662857354003918,66.18356223746513,0.09283881941004779,0.6206261992637726,6,-0.5501756668090856,-0.6998233795166051,2.229314804077145,0.8978881835937464,-2.1919002532959055,3,-0.1180034385404346,-2.1428735672845787,30.475351333618164,-1.0759515196063745,30.67781639099121,1.7246349505416863,30.255281448364254,-0.1180034385404346
5748,2016-06-10,29.630281448364254,30.28169059753418,29.6126766204834,30.08802795410156,1691390.0,-0.0288516947833386,-1.7142940054401419,-2.0800052002079745,55.75842102524289,55.73110398046475,0.357218920353656,-0.16122204072302182,1.5354692271629702,-0.03306076944262415,14.54895040940264,0.8978862762451207,0.2555343819967,0.032130241394039416,-1.2081843860653585,1.2724448688534373,-0.5880270723356595,0.6522875551237384,1.4964790344238352,7.608699492109388,-59.39382779606479,0.6201573137296996,6,0.33010578155517933,0.11003494262695668,3.0809869766235387,1.7781696319580114,-1.5845069885253835,4,-0.0787284626304513,2.5609753519637906,30.51056289672852,-2.1428735672845787,30.475351333618164,-1.0759515196063745,30.67781639099121,-0.0787284626304513
5749,2016-06-13,28.82922554016113,29.559858322143555,28.811620712280273,29.39260673522949,1668557.0,-0.027035042161145162,-1.4999968136021251,1.230771153918272,51.89542283729534,56.13518266337672,1.1633096936402119,0.6583345453441396,2.244793464897814,0.8126176391245075,14.125101763563402,0.8186607360839808,0.26673036869950906,-0.7592426300048878,-2.021300139595933,0.5028148795861576,-1.3902713848004105,-0.1282138752093651,2.267253265380866,0.760421815784983,-69.77102440995688,0.6310287547955226,6,1.1311616897583043,0.9110908508300817,3.75000095367432,2.5792255401611364,-0.4313392639160085,0,-0.043053448811189665,-1.7142940054401419,29.630281448364254,2.5609753519637906,30.51056289672852,-2.1428735672845787,30.475351333618164,-0.043053448811189665
5750,2016-06-14,28.301055908203125,29.119718551635746,28.07218360900879,28.65316963195801,2925086.0,-0.018320631999712456,-1.58695851850806,0.62500084638459,43.53561741298921,55.82385210716809,1.6003322360310577,1.157817086509084,2.7413110429879204,1.3954415061537304,13.90791534532472,1.0475349426269567,0.3098609382181081,-1.2315143585205064,-2.6180642300551256,0.15503551301411278,-1.924789294287816,-0.5382394227531968,2.704028573608401,7.492766057354511,-62.14324609612732,0.6932749357673105,6,1.2984161376953125,1.2984161376953125,4.1725358963012695,3.1073951721191406,0.9242954254150391,1,-0.030482135482208128,-1.4999968136021251,28.82922554016113,-1.7142940054401419,29.630281448364254,2.5609753519637906,30.51056289672852,-0.030482135482208128
5751,2016-06-15,28.69718360900879,29.375,28.38908576965332,28.42429542541504,1562114.0,0.013996923015541896,-4.743621938752834,-0.7750001354213422,42.780764618299116,54.497605432290825,1.200757448426014,0.7400062165360595,2.3203195682620326,1.058934697416035,13.764475776309776,1.073944091796875,0.3282781186690755,-0.797534561157228,-2.233541447384084,0.6384723250696283,-1.515538004270656,-0.07953111804379986,2.131926820434572,24.912284703136464,-40.03833848723647,0.718003443113429,6,0.9022884368896484,0.9022884368896484,3.7764081954956055,2.9753522872924805,0.3697166442871094,2,-0.032515310633568384,-1.58695851850806,28.301055908203125,-1.4999968136021251,28.82922554016113,-1.7142940054401419,29.630281448364254,-0.032515310633568384
5752,2016-06-16,28.9876766204834,29.03169059753418,28.11619758605957,28.40669059753418,1939493.0,0.010122701078701501,1.7368427054704696,2.129025944978752,47.19252762022835,53.60814669757721,0.7905388082512133,0.4372672692191699,2.0191770528394244,0.8423043458776718,13.63560029084937,0.9154930114746094,0.32207087608009743,-0.485034561157228,-1.9387397420331283,0.9686706197186723,-1.2118871515951781,0.24181802928072216,1.676018199733889,41.43426638743527,-21.671645150863952,0.7268525904379498,6,0.6117954254150391,0.6117954254150391,2.951143264770508,3.014965057373047,0.2904930114746129,3,-0.03249319264100514,-4.743621938752834,28.69718360900879,-1.58695851850806,28.301055908203125,-1.4999968136021251,28.82922554016113,-0.03249319264100514
5753,2016-06-17,29.47183036804199,29.67429542541504,28.882041931152344,28.96126747131348,2054570.0,0.01670205425213256,-1.3684213527352347,0.8787868839542365,49.228785437673224,52.775953233805986,0.3115478112390022,0.03534844095326051,1.5504963842169452,0.428269520001205,12.717982928308128,0.7922534942626953,0.3734640062356611,-0.05193710327148793,-1.4239389026384686,1.3200646960954927,-0.7379380029549765,0.6340637964120006,1.0363737795027888,87.36261381385935,26.270469844930204,0.6860008996834895,6,0.12764167785644887,0.12764167785644887,2.2249126434326207,2.5308113098144567,0.40493011474610086,4,-0.03912779458244375,1.7368427054704696,28.9876766204834,-4.743621938752834,28.69718360900879,-1.58695851850806,28.301055908203125,-0.03912779458244375
5754,2016-06-20,30.57218360900879,30.95070457458496,30.07922554016113,30.09683036804199,2927358.0,0.037335761886033936,-2.4137969680441382,0.9310375744353574,54.06976876018971,52.199891831822605,-0.8259868362955878,-0.9844442837681058,0.47503229153488746,-0.5982277464049162,11.530255948625028,1.4788742065429723,0.33419260883660584,0.9652295112609863,-0.45073282048384655,2.381191843005819,0.25724834538857166,1.673210677133401,-2.5,86.85015776842167,28.25117478843812,0.7079811658724163,6,-0.9727115631103516,-0.9727115631103516,1.0431337356567383,1.698944091796875,-0.4577465057373047,0,-0.08263751066919067,-1.3684213527352347,29.47183036804199,1.7368427054704696,28.9876766204834,-4.743621938752834,28.69718360900879,-0.08263751066919067
5755,2016-06-21,29.35739326477051,30.05281639099121,29.04049301147461,30.05281639099121,3617478.0,-0.03973515139691597,1.911388308347184,-1.4629607338035784,48.9989355770693,51.231190440297695,0.20316964235091106,0.3078322541210916,1.6835143404695252,0.6914133023249143,10.332535240548072,1.5316905975341797,0.30772693509537774,-0.2887332916259737,-1.6255000586702089,1.0480334754182614,-0.9571166751480895,0.3796500918961421,-1.227639236450198,43.78876763174446,-14.594434187442985,0.6683833835221176,6,0.15405082702636363,0.24207878112792613,2.007043838500973,2.8389101028442347,-0.7570419311523473,1,-0.03268365756699587,-2.4137969680441382,30.57218360900879,-1.3684213527352347,29.47183036804199,1.7368427054704696,28.9876766204834,-0.03268365756699587
5756,2016-06-22,29.181337356567386,29.63908576965332,29.119718551635746,29.163732528686523,2693570.0,-0.0059969870831275696,-8.833447690585983,-0.025315275286482,42.921854303335735,48.48689973248031,0.19709272645870612,0.5114995440764964,1.8476806621701662,0.9295466081763202,9.684262041259037,0.5193672180175746,0.2134850032032567,-0.4656694412231417,-1.8011212753314432,0.8697823928851598,-1.1333953582772907,0.20205647583100728,-0.9951643173217803,37.577602553802095,-15.51249666745639,0.6677259170541499,6,0.33010673522948863,0.41813468933105113,1.9850363731384242,3.0149660110473597,0.026409149169918322,2,0.0015082919782931636,1.911388308347184,29.35739326477051,-2.4137969680441382,30.57218360900879,-1.3684213527352347,29.47183036804199,0.0015082919782931636
5757,2016-06-23,29.66549301147461,30.01760673522949,29.48063468933105,29.630281448364254,3892845.0,0.016591277123159776,-2.210546422848994,2.0001083423616617,50.11548060623877,47.85990635259097,-0.4688465788103535,0.03028320944057583,1.3050836269089245,0.5051511127862724,9.342714130435903,0.8362693786621023,0.06426082152734125,0.017605876922608843,-1.3178716109223352,1.3530833647675529,-0.6501328669998614,0.6853446208450791,-1.4240293415222176,37.87234631076689,-14.418831118515193,0.6677387439224719,6,-0.15404891967773438,-0.06602096557617188,1.3952465057373047,2.5308103561401367,-0.5193653106689453,3,-0.02017808225695672,-8.833447690585983,29.181337356567386,1.911388308347184,29.35739326477051,-2.4137969680441382,30.57218360900879,-0.02017808225695672
5758,2016-06-24,26.84859275817871,28.3626766204834,26.496479034423828,28.26584434509277,9290662.0,-0.09495545050292342,1.3169394636886325,-40.249607280208174,32.67682367601442,45.72450644578198,2.1366691039387717,2.7927808066428597,4.021091423417751,3.3806558980574444,9.711059993874239,3.1690139770507812,-0.14430215019641324,-2.673854351043701,-4.503929638001754,-0.8437790640856484,-3.588891994522726,-1.7588167075646766,4.10211181640625,7.905161527634387,-37.58445296990101,0.9150376434790263,6,1.8749990463256836,1.963027000427246,4.104312896728516,5.316901206970215,1.4348583221435547,4,0.09049177719153256,-2.210546422848994,29.66549301147461,-8.833447690585983,29.181337356567386,1.911388308347184,29.35739326477051,0.09049177719153256
5759,2016-06-27,24.375,26.35563468933105,24.225351333618164,26.30281639099121,6005464.0,-0.09213118841862566,1.095237380582774,1.3602499434760642,23.48149124224767,43.49627020458847,4.371717192237881,5.119092477293762,6.355306038295762,5.902999899177701,10.33634457900903,2.623241424560547,-0.506369295461063,-4.88732385635376,-7.82701544507006,-1.9476322676374558,-6.35716965071191,-3.4174780619956096,6.486620063781739,2.567989081161403,-35.47908807571572,1.4698457943581515,6,3.2130279541015625,3.301055908203125,6.283010482788086,7.495598793029785,4.419013977050781,0,0.22571325057592162,1.3169394636886325,26.84859275817871,-2.210546422848994,29.66549301147461,-8.833447690585983,29.181337356567386,0.22571325057592162
5760,2016-06-28,25.01760673522949,25.158451080322266,24.70070457458496,24.797534942626953,3461278.0,0.02636335324018413,-1.2127653689233109,-0.11415599204931692,27.857158112812613,41.83809170397886,3.5921226840151235,4.308441206228135,5.575644335602124,5.295384913749938,11.627263294746404,0.7834510803222656,-0.7340670342333873,-3.997798156738284,-7.472990336571801,-0.5226059769047637,-5.735394246655044,-2.260202066821524,5.578562579345707,13.677839575080379,-20.184851283392923,1.7375960899167602,6,2.570421218872074,2.6584491729736364,5.640403747558597,6.8529920578002965,3.6619701385498082,1,0.2037297341022113,1.095237380582774,24.375,1.3169394636886325,26.84859275817871,-2.210546422848994,29.66549301147461,0.2037297341022113
5761,2016-06-29,25.783451080322266,25.853872299194336,24.88556289672852,25.27288627624512,3011650.0,0.030612214557451,1.9729770880608923,2.319992026416849,31.89481558538708,40.13834592232983,2.6479614490930814,3.4234678077761487,4.647318371073066,4.573276476519229,11.97617876529314,0.9683094024658168,-0.8736924051175912,-3.0448939323425286,-6.796439059974205,0.7066511952891474,-4.920666496158368,-1.1691213685266888,4.55788551501465,26.899707258603616,-2.7558635367194846,1.8757725638158385,6,1.8045768737792969,1.8926048278808594,4.87455940246582,6.0871477127075195,3.4947185516357457,2,0.10925225814498263,-1.2127653689233109,25.01760673522949,1.095237380582774,24.375,1.3169394636886325,26.84859275817871,0.10925225814498263
5762,2016-06-30,25.98591423034668,25.994718551635746,25.193662643432614,25.83626747131348,2972458.0,0.007852445717746903,8.578834530732943,0.29310042102038114,35.27738069480171,38.58818983978855,2.2070104911794886,3.038458023553382,4.279105926904329,4.422073914371424,13.01429284387144,0.8010559082031321,-0.9102542606489799,-2.627641963958741,-6.518155288105795,1.262871360188317,-4.57289862603227,-0.682385301885212,4.110782954521486,42.55316598667681,9.69122955650186,1.9452566620735283,6,1.6021137237548828,1.6901416778564453,4.645687580108643,5.8846845626831055,3.4419021606445312,3,0.1239837954836367,1.9729770880608923,25.783451080322266,-1.2127653689233109,25.01760673522949,1.095237380582774,24.375,0.1239837954836367
5763,2016-07-01,26.663732528686523,27.253520965576172,26.25,26.382041931152344,3597485.0,0.02608406586473988,-2.67742003124312,1.8823701853221277,41.163795518817714,37.15419281296944,1.2169491494120557,2.240482207917104,3.440848626946991,3.7918258276995545,13.731778612887032,1.2676067352294922,-0.962645195388216,-1.800615978240966,-5.7525152171715845,2.1512832606896524,-3.7765655977062735,0.17533364122434136,3.1981108221316425,80.52326954655138,41.799607165008496,1.9759496194653088,7,0.47535133361816406,1.0123233795166016,3.860034942626953,5.206866264343262,3.0105628967285156,4,0.09310006277059757,8.578834530732943,25.98591423034668,1.9729770880608923,25.783451080322266,-1.2127653689233109,25.01760673522949,0.09310006277059757
5764,2016-07-05,25.10563468933105,26.311620712280273,25.05281639099121,26.16197204589844,2586218.0,-0.058435098599911806,-1.166665298772671,-3.749991536154189,37.97217402042254,35.92899708445314,2.1434800572209696,3.576362283419641,4.8193646221895,5.378515441672889,14.87051424207116,1.6109161376953125,-1.1248680314495445,-3.1012314796447775,-7.22894872045239,1.0264857611628315,-5.165090100048584,-1.0373728592409712,4.530748980799114,15.862093183633288,-25.704488689683505,2.063858620403805,7,2.015844345092777,2.570421218872074,5.365315914154056,6.764964103698734,4.568660736083988,1,0.12657781531178203,-2.67742003124312,26.663732528686523,8.578834530732943,25.98591423034668,1.9729770880608923,25.783451080322266,0.12657781531178203
5765,2016-07-06,25.246479034423828,25.3873233795166,24.32218360900879,24.73591423034668,4129928.0,0.005610069087503611,1.688886267391163,-0.4833349884891404,36.75675604453136,35.243986166808206,1.5177901525564685,3.1702953116420716,4.498007554080722,5.2696210261415,16.263538307247615,1.0651397705078125,-1.3601023890711375,-2.6888202667236314,-6.846604631350367,1.4689640979031005,-4.767712449036999,-0.6099280844102637,4.1734633422458565,31.531526841980266,-11.64015003410941,2.0788921823133664,7,1.875,2.429576873779297,5.224471569061279,6.624119758605957,4.683097839355469,2,0.14051602751377157,-1.166665298772671,25.10563468933105,-2.67742003124312,26.663732528686523,8.578834530732943,25.98591423034668,0.14051602751377157
5766,2016-07-07,25.89788627624512,26.20598602294922,25.369718551635746,25.40493011474609,1784656.0,0.025801904532235742,-1.968754760929426,0.9655114445071361,38.461531886669256,33.94910297574493,0.39296972829268384,2.275013805778368,3.6276513534516006,4.6324898070593825,17.170428920552776,0.9595069885253906,-1.7412323980368214,-1.8085397720336864,-5.880668133075357,2.263588589007984,-3.8446039525545217,0.22752440848714883,3.3142724587025043,53.75371291557827,9.93421080691514,2.0360641805208344,7,0.3961277008056605,1.7781696319580043,4.654490470886227,5.972712516784664,3.864437103271481,3,0.10740994720042796,1.688886267391163,25.246479034423828,-1.166665298772671,25.10563468933105,-2.67742003124312,26.663732528686523,0.10740994720042796
5767,2016-07-08,26.91021156311035,27.13908576965332,26.073944091796875,26.13556289672852,3684957.0,0.03908910851129144,-1.3725536430087244,1.5714352043520523,40.796968471832976,34.85134128639144,-1.174840998784628,1.0320427325772776,2.4408018929497928,3.6311954078594226,18.45813263358041,1.2411994934081996,-1.9929365961952286,-0.6161969184875495,-4.47933546123215,3.246941624257051,-2.54776618985985,1.3153723528847507,2.1024748757840968,88.28830118455427,47.91222352941134,1.9315692713723,7,-1.1707754135131836,0.7658443450927734,3.642165184020996,4.960387229919434,3.283451080322262,4,0.08799477712370551,-1.968754760929426,25.89788627624512,1.688886267391163,25.246479034423828,-1.166665298772671,25.10563468933105,0.08799477712370551
5768,2016-07-11,27.297534942626953,27.869718551635746,27.130281448364254,27.130281448364254,2387758.0,0.014393174821693444,-7.842112465645343,0.21590883909204056,37.599997226562536,36.420064173537526,-1.667098040111096,0.48590791657994004,1.9414379490779012,3.24054102409416,19.26323769127106,0.9595069885253942,-2.190478211673952,-0.11223621368408132,-3.8466354389702317,3.622163011602069,-1.9794358263271548,1.7549633989589921,1.5236580920564435,83.87095213260706,47.333963334368356,1.8671996126430745,7,-1.2015838623046875,0.3785209655761719,3.3164610862731934,4.573063850402832,2.8521137237548864,0,0.07803933405861052,-1.3725536430087244,26.91021156311035,-1.968754760929426,25.89788627624512,1.688886267391163,25.246479034423828,0.07803933405861052
5769,2016-07-12,27.58802795410156,28.33626747131348,27.394365310668945,27.76408576965332,3002334.0,0.01064173054765405,-2.343735928903948,-1.0526405820570415,42.795701730556196,38.07990235328681,-1.6247531019043606,0.10293739421419801,1.555010522444956,2.9617252315892237,19.169885124716878,1.038732528686527,-2.515937258052361,0.24031667709350302,-3.4355548526866713,3.9161882068736773,-1.5976190877965841,2.07825244198359,1.0493314125392281,81.35964412107926,43.850486149831625,1.8379357648900867,7,-1.2588024139404261,0.08802795410156605,2.4911961555480993,4.282570838928226,2.341548919677738,1,0.07562220376115403,-7.842112465645343,27.297534942626953,-1.3725536430087244,26.91021156311035,-1.968754760929426,25.89788627624512,0.07562220376115403
5770,2016-07-13,27.43837928771973,27.720069885253906,27.059858322143555,27.720069885253906,2054002.0,-0.005424406073199606,3.6874944985002065,1.5999891663506327,42.88792962551681,39.30135946885679,-1.2243607904219083,0.19462105500789662,1.6115349358146105,3.1270783307941237,18.484265410124273,0.6602115631103516,-2.4392090707427023,0.13380184173584198,-3.5151141846490894,3.7827178681207734,-1.6906561714566237,1.9582598549283077,1.0224997576001513,69.7329048701044,30.900917289390776,1.8244580131924653,7,-1.1091537475585973,0.23767662048339488,2.425176620483395,4.432219505310055,2.5,2,0.08148863729338451,-2.343735928903948,27.58802795410156,-7.842112465645343,27.297534942626953,-1.3725536430087244,26.91021156311035,0.08148863729338451
5771,2016-07-14,27.76408576965332,28.22183036804199,27.64964866638184,28.00176048278809,2147722.0,0.011870470865579241,-1.4528261776080786,0.8437438637117921,42.13974387905572,40.06384426710722,-1.3852411970367946,-0.21563053152429035,1.1917310800419436,2.811118029693695,17.977631376514005,0.7834510803222585,-1.973077083132555,0.5061632156372085,-3.091279039236838,4.103605470511255,-1.2925579117998147,2.3048843430742316,0.5721817016601598,74.70822664696067,34.277854890803525,1.7987211274370234,7,-1.4348602294921875,-0.08802986145019531,2.246917724609375,4.106513023376465,2.350351333618164,3,0.07799612499731223,3.6874944985002065,27.43837928771973,-2.343735928903948,27.58802795410156,-7.842112465645343,27.297534942626953,0.07799612499731223
5772,2016-07-15,28.04577445983887,28.309858322143555,27.47359275817871,27.84330940246582,2817507.0,0.010145793833177263,1.2891542361288773,-0.8518577963245347,56.26150211886389,41.74136722266792,-1.5019578293354634,-0.6023869460885685,0.8572917475587012,2.5514541372470667,17.24387858750077,0.8362655639648438,-1.569006349586335,0.8349470138549826,-2.691102175356658,4.360996203066623,-0.9280775807508377,2.597971608460803,-3.8204231262207067,77.24138755480382,31.346124557202543,1.76302459460582,7,-1.716548919677738,-0.45774650573730824,2.037852287292477,3.8248243331909144,2.086267471313473,4,0.06120526006995464,-1.4528261776080786,27.76408576965332,3.6874944985002065,27.43837928771973,-2.343735928903948,27.58802795410156,0.06120526006995464
5773,2016-07-18,28.318662643432614,28.5123233795166,27.8080997467041,27.98415565490723,2026965.0,0.009730099769022837,-1.051279771991133,1.6521714554874536,76.79426029535676,46.05493236432727,-1.6934960988212708,-1.0183062645445098,0.5487769309809565,2.2983250661118113,17.23925552802977,0.7042236328125,-1.2351129614273049,1.165493583679197,-2.24055470610465,4.571541873463044,-0.5375305612127264,2.8685177285711205,-4.0116211700439415,86.66675421202586,33.833052506236704,1.7030241448919237,7,-1.9014091491699183,-0.7306346893310511,1.5669007301330602,3.5519361495971715,2.015844345092777,0,0.06621075379189323,1.2891542361288773,28.04577445983887,-1.4528261776080786,27.76408576965332,3.6874944985002065,27.43837928771973,0.06621075379189323
5774,2016-07-19,28.04577445983887,28.20422554016113,27.82570457458496,27.975351333618164,1304469.0,-0.009636337246209159,-1.047627400200148,0.2105281164114236,71.66245779071407,49.93334366945869,-1.0724716462679886,-0.995431169464247,0.779862657873462,2.5869155676840556,17.866213626582432,0.4929580688476527,-0.9693445944026884,1.0189258575439482,-2.020931489400038,4.058783204487934,-0.5010028159280466,2.538854531015943,-3.5705217102050817,67.87881971346428,9.675267869910982,1.5199286734719937,7,-1.1047534942626989,-0.45774650573730824,1.8045773506164515,3.8248243331909144,1.875,1,0.07501572864588524,-1.051279771991133,28.318662643432614,1.2891542361288773,28.04577445983887,-1.4528261776080786,27.76408576965332,0.07501572864588524
5775,2016-07-20,28.39788627624512,28.503520965576172,27.852113723754886,28.04577445983887,1281522.0,0.01255489724166714,1.3124919593464723,4.999945831753174,69.8795061903148,53.42422970319708,-1.039902325763304,-1.5000193231303633,0.3917321454473033,2.2465285453202704,18.259163994433457,0.6514072418212855,-0.8228116898739479,1.4190130233764684,-1.4936003255974626,4.331626372350399,-0.03729365111049532,2.875319697863432,-3.7611507014160175,88.98298549010858,25.711813371775094,1.4563066744869653,7,-1.1047525405883825,-0.8098583221435582,1.4524655342102015,3.4727125167846644,1.3292274475097656,2,0.053936781865889794,-1.047627400200148,28.04577445983887,-1.051279771991133,28.318662643432614,1.2891542361288773,28.04577445983887,0.053936781865889794
5776,2016-07-21,29.225351333618164,29.26056289672852,28.617958068847656,28.69718360900879,2088422.0,0.029138262239792878,1.1470586360942272,1.5,72.4938838390314,56.946109188441355,-1.5038781295998547,-2.4496107097383018,-0.4742303721251204,1.4407789768305221,18.862951024174592,0.8626766204833984,-0.45400016320320447,2.2442773818969712,-0.6754007636904262,5.163955527484369,0.7844383091032725,3.70411645469067,-4.43359224660156,98.02953824740851,30.810103375616194,1.4598390727936983,7,-1.065140724182129,-1.6373233795166016,0.37412071228027344,2.5044031143188477,0.39612770080566406,3,0.024397583658177124,1.3124919593464723,28.39788627624512,-1.047627400200148,28.04577445983887,-1.051279771991133,28.318662643432614,0.024397583658177124
5777,2016-07-22,29.0669002532959,29.21654891967773,28.63556289672852,29.172534942626953,1632091.0,-0.00542169976037199,4.9999803023589395,-0.2000021667533368,67.98417674722938,60.32212913518211,-1.1257088432025277,-2.4646689001268243,-0.35010087756172226,1.5994423575930732,19.879062966626453,0.5897884368896449,-0.04965620995388065,2.115755939483641,-0.6984232811629099,4.929935160130192,0.7086663291603656,3.5228455498069167,-4.0070129376965795,86.66660538483437,20.257156955696843,1.4070896103232757,7,-0.9066896438598633,-1.478872299194336,0.5325717926025391,2.6628541946411133,0.8626766204833984,4,0.03603882219456156,1.1470586360942272,29.225351333618164,1.3124919593464723,28.39788627624512,-1.047627400200148,28.04577445983887,0.03603882219456156
5778,2016-07-25,29.27816963195801,29.33098602294922,29.005281448364254,29.119718551635746,1579835.0,0.00726838351599457,1.466675333680107,-1.4999909719589044,89.10888080033774,65.46803792071339,-1.1471101197731706,-2.618858067337097,-0.5868499144956623,1.3816042715658732,18.866166441399283,0.3257045745849645,0.3217519705596992,2.205546474456792,-0.7936643016803764,5.2047572505939605,0.7059410863882079,3.7051518625253763,-3.9662417814909396,96.49126141502632,22.709389267792446,1.4996053880685847,7,-1.0827474594116246,-1.6901416778564489,0.32130241394042613,2.4515848159790004,0.9419002532958949,0,0.029164128424964852,4.9999803023589395,29.0669002532959,1.1470586360942272,29.225351333618164,1.3124919593464723,28.39788627624512,0.029164128424964852
5779,2016-07-26,29.87676048278809,29.95598602294922,29.23415565490723,29.375,2193502.0,0.020444954666042348,1.1866638161905012,3.1666586416929707,89.96957663812486,70.69933203322539,-1.5498897465075494,-2.934595397245939,-1.1823548566228332,0.7750799085824731,16.92168641842409,0.7218303680419886,0.6267789950624234,2.529049301147463,-0.43743211974028284,5.495530722035209,1.0458085907035901,4.012290011591336,-4.243307978522445,96.23429900229836,16.401326743313703,1.4832407104438727,7,-1.1619710922241246,-2.288732528686527,-0.277288436889652,1.8529939651489222,0.39612579345703125,1,0.015321155919866492,1.466675333680107,29.27816963195801,4.9999803023589395,29.0669002532959,1.1470586360942272,29.225351333618164,0.015321155919866492
5780,2016-07-27,30.114437103271484,30.554576873779297,29.7623233795166,29.90316963195801,4560018.0,0.0079552339893183,-2.214271066692977,0.42105243150983346,89.19800971453942,75.92802823716804,-1.528819384094028,-2.9205923406075875,-1.4268904541188832,0.5317552183940819,15.012596242266834,0.7922534942626953,0.9772044352585496,2.511884403228759,-0.4872929822853429,5.511061788742861,1.012295710471708,4.01147309598581,-4.048731247137482,77.27277204027003,-5.617019773669341,1.4995886927570514,7,-1.1003522872924805,-2.724472999572754,-0.5149650573730469,1.6153173446655273,0.35211181640624645,2,-0.006430890365590636,1.1866638161905012,29.87676048278809,1.466675333680107,29.27816963195801,4.9999803023589395,29.0669002532959,-0.006430890365590636
5781,2016-07-28,28.600351333618164,29.436620712280273,28.11619758605957,29.11091423034668,3991336.0,-0.05027773769973065,1.272720408397761,-2.4166659143231572,64.37123495441406,76.82910966334028,0.1300407531085206,-1.248671055513313,0.06146596475311128,2.0248656637717346,13.16584487754393,1.998239517211914,1.1962064919154116,0.8569536209106445,-2.04554199347999,3.759449235301279,-0.5942941862846745,2.3082014281059635,-1.9959809553667256,19.85555528612428,-59.77569097691612,1.4512478071953179,7,0.5809869766235352,-1.2103872299194336,0.9551067352294922,3.1294031143188477,2.2975349426269567,3,0.03939680240264298,-2.214271066692977,30.114437103271484,1.1866638161905012,29.87676048278809,1.466675333680107,29.27816963195801,0.03939680240264298
5782,2016-07-29,29.207746505737305,29.54225349426269,28.644365310668945,28.66197204589844,3909317.0,0.021237332543015963,-2.0909013312322395,-1.0689661613406884,65.65655049721035,75.59158635243512,-0.3298861104999631,-1.6889100566834578,-0.5642796805888892,1.414432008105269,11.374754915693256,0.9419021606445277,1.4567457825057488,1.3032571792602532,-1.5456703307164084,4.152184689236915,-0.12120657572807758,2.727720934248584,-2.1293513480225243,44.76534578418711,-32.91148557967029,1.424463754988331,7,-0.01760578155517578,-1.8177824020385742,0.34771156311035156,2.522007942199707,2.0862674713134766,4,0.014165164320542711,1.272720408397761,28.600351333618164,-2.214271066692977,30.114437103271484,1.1866638161905012,29.87676048278809,0.014165164320542711
5783,2016-08-01,29.146127700805664,29.51584434509277,28.91725349426269,29.207746505737305,2407184.0,-0.002109673367629905,-1.3050775253582156,-0.11290159116246146,63.26836235917378,74.65890908226397,-0.15482974713880893,-1.5091561426872744,-0.4906056581405238,1.4627842533608373,10.566269873129913,0.5985908508300781,1.720170325329498,1.1175186157226555,-1.720082926278586,3.955120157723897,-0.3012821552779634,2.5363193867232745,-1.6505907371631423,42.23830640020088,-33.52798883375605,1.4188007710006203,8,0.05721759796142578,-1.7561635971069336,0.4093303680419922,2.5836267471313477,2.6496467590332067,0,0.026880043243342255,-2.0909013312322395,29.207746505737305,1.272720408397761,28.600351333618164,-2.214271066692977,30.114437103271484,0.026880043243342255
5784,2016-08-02,28.283451080322266,28.970069885253906,27.720069885253906,28.943662643432614,4778243.0,-0.029598327069003783,2.5061832753302964,10.714449328298091,56.41711717896599,73.163088081003,0.832671083426149,-0.41760975981000215,0.3595935588932804,2.3139304346927645,9.241225592212675,1.4260578155517578,1.7620984772628674,0.09595117568969869,-2.386117409885429,2.5780197612648266,-1.1450831170978653,1.3369854684772626,2.2711257934570312,19.875808997791534,-54.3133648909958,1.2410342927875646,8,0.8538722991943359,-0.8934869766235352,0.48415470123291016,2.6584510803222656,3.2658443450927734,1,0.06847179997348385,-1.3050775253582156,29.146127700805664,-2.0909013312322395,29.207746505737305,1.272720408397761,28.600351333618164,0.06847179997348385
5785,2016-08-03,28.79401397705078,28.85563468933105,27.86091423034668,27.992958068847656,2468982.0,0.018051647773765778,1.152381974337501,-1.2133321392149508,57.6072687744129,71.50901974048982,0.42935988202289366,-0.6838337682261901,-0.14698740294394597,1.7762761372935714,7.505966485761949,0.9947204589843714,1.6282199203004133,0.42913732528686666,-1.6408060532521986,2.499080703825932,-0.605834363982666,1.4641090145563993,1.703872756958006,58.93720514701969,-14.558981172557587,1.0349716892695322,8,0.3433094024658203,-1.3556337356567383,-1.1619720458984375,1.012324333190918,1.2588024139404297,2,0.05136040776992812,2.5061832753302964,28.283451080322266,-1.3050775253582156,29.146127700805664,-2.0909013312322395,29.207746505737305,0.05136040776992812
5786,2016-08-04,28.679576873779297,29.04929542541504,28.617958068847656,28.811620712280273,1774546.0,-0.003974336588246863,-2.379308283709775,-0.16483723189454835,54.79999341309078,70.04411048114109,0.5120889570669398,-0.36924561837725633,-0.048829588141522606,1.862681356471235,6.272555746424414,0.4313373565673828,1.569772103093669,0.17561569213867045,-1.5398413525006234,1.8910727367779643,-0.6821128301809765,1.0333442144583174,1.7627535232543927,52.65698713245117,-19.524180421588433,0.8577285223196461,8,0.4577465057373047,-1.241196632385254,-1.0475349426269531,1.1267614364624023,2.3767604827880895,3,0.06230817329568761,1.152381974337501,28.79401397705078,2.5061832753302964,28.283451080322266,-1.3050775253582156,29.146127700805664,0.06230817329568761
5787,2016-08-05,29.27816963195801,29.54225349426269,28.80281639099121,28.89964866638184,1580971.0,0.020871743011173338,-1.5846061535384068,-2.8666310361264786,56.92502616890056,66.46812663320364,-0.05965724252649096,-0.8235656069018589,-0.672689688617222,1.2433290335139695,5.513887301629001,0.8626766204833949,1.528685264919016,0.6558105468750028,-0.9174706873410727,2.2290917810910784,-0.13083007023303495,1.4424511639830406,1.1097155548400828,85.5072858191094,14.532267723667559,0.7866406171080372,8,-0.1408462524414098,-1.8397893905639684,-1.6461277008056676,0.5281686782836879,1.3644371032714773,4,0.05532164970173348,-2.379308283709775,28.679576873779297,1.152381974337501,28.79401397705078,2.5061832753302964,28.283451080322266,0.05532164970173348
5788,2016-08-08,29.42781639099121,29.850351333618164,29.27816963195801,29.38380241394043,1430224.0,0.005111206093630027,-3.4827854154214957,0.11627883539762363,60.15523214746211,63.155421689796654,-0.2076845105734968,-0.8489607298705764,-0.8370209486114675,1.0534826272934126,5.253290304679577,0.5721817016601527,1.3898219926571507,0.6989432334899917,-0.7824475255740744,2.1803339925540577,-0.04175214604204314,1.4396386130220264,0.9067124897759982,80.16529961562601,8.435170784538968,0.7406953795320333,8,-0.2904930114746094,-1.989436149597168,-1.7957744598388672,0.3785219192504883,1.3028182983398402,0,0.06341610812247933,-1.5846061535384068,29.27816963195801,-2.379308283709775,28.679576873779297,1.152381974337501,28.79401397705078,0.06341610812247933
5789,2016-08-09,29.67429542541504,29.85915565490723,29.27816963195801,29.33978843688965,1641293.0,0.00837571606227927,-1.538472436351554,7.6000173340266945,59.5269374160421,59.85863587885252,-0.5430063924537443,-0.9814472675165433,-1.1027177957669423,0.7603796384984314,5.2881564736493765,0.5809860229492188,1.3174891261356692,0.841108894348146,-0.5951606264954776,2.2773784151917695,0.12297413392633416,1.5592436547699577,0.6079442754419055,90.74885410641284,20.32530022005085,0.7181347604218127,8,-0.8846826553344727,-2.235915184020996,-2.266725540161133,0.13204288482666016,1.2147903442382812,1,0.07149214510437396,-3.4827854154214957,29.42781639099121,-1.5846061535384068,29.27816963195801,-2.379308283709775,28.679576873779297,0.07149214510437396
5790,2016-08-10,29.67429542541504,29.823944091796875,29.54225349426269,29.71830940246582,1201320.0,0.0,1.206885730936505,-0.13157864726476526,53.82308952723994,58.686619720277605,-0.6839286733218799,-0.8488713956418046,-1.1345345671887195,0.708222324604499,5.1228247205809225,0.28169059753418324,1.1158293900836966,0.7293130874633782,-0.593414877225932,2.0520410521526884,0.06794910511872132,1.390677069808035,0.5567008791298456,85.1063012393485,17.423939830933122,0.6613639823446554,8,-0.8846826553344727,-2.235915184020996,-2.2755279541015625,0.13204288482666016,1.0387325286865199,2,0.06318599896374044,-1.538472436351554,29.67429542541504,-3.4827854154214957,29.42781639099121,-1.5846061535384068,29.27816963195801,0.06318599896374044
5791,2016-08-11,29.929576873779297,30.08802795410156,29.6919002532959,29.806337356567386,1596080.0,0.008602780443629943,-1.24999864578648,-2.8000086670132665,57.22713930296585,57.75001847647266,-0.8167174287776291,-0.9840544657124681,-1.4054169674759507,0.4042685121275369,5.370229897872926,0.4137325286865199,0.836459814570695,0.8763199806213393,-0.392835240657579,2.1454752019002576,0.24174236998187837,1.5108975912608003,0.2512009023797681,87.67120644800349,21.46530715919117,0.6345776106394593,8,-1.0255279541015625,-1.9674291610717773,-2.5308094024658203,-0.12323856353759766,0.49295806884765625,3,0.004117649832860781,1.206885730936505,29.67429542541504,-1.538472436351554,29.67429542541504,-3.4827854154214957,29.42781639099121,0.004117649832860781
5792,2016-08-12,29.7623233795166,30.070423126220703,29.551055908203125,29.7623233795166,1350477.0,-0.005588234506890832,-1.4583397282535098,0.0,54.086170227151094,56.729774906247926,-0.628631687763459,-0.7184426609997807,-1.2804350412302803,0.5246157295962881,5.468109612186129,0.5193672180175781,0.5453279514815037,0.6232390403747559,-0.5899788255565284,1.83645690630604,0.016630107409113748,1.229847973340398,0.36924023882436074,59.78252421696716,-2.485387751109691,0.6066089329656412,8,-0.8582744598388672,-1.4480628967285156,-2.7772884368896484,0.044014930725097656,0.39612770080566406,4,0.043478258083216925,-1.24999864578648,29.929576873779297,1.206885730936505,29.67429542541504,-1.538472436351554,29.67429542541504,0.043478258083216925
5793,2016-08-15,30.193662643432614,30.54577445983887,29.832746505737305,29.88556289672852,1955510.0,0.014492795418413973,-2.446806352718824,100.0,52.75229844120126,56.32257282427406,-1.00101949788219,-1.0562645079332427,-1.7294726876898103,0.05992780717096835,5.866320725090627,0.7834510803222692,0.5286540476260342,0.9608283042907679,-0.275020089120396,2.196676697701932,0.34290410758518775,1.5787525009963481,-2.4735927581787074,72.22227237845834,13.662190782739401,0.6179241967055816,8,-0.9903182983398402,-1.3864450454711879,-3.485916614532467,-0.3873243331909144,-0.18486022949218395,0,0.014868818569598874,-1.4583397282535098,29.7623233795166,-1.24999864578648,29.929576873779297,1.206885730936505,29.67429542541504,0.014868818569598874
5794,2016-08-16,30.14964866638184,30.34330940246582,30.01760673522949,30.14964866638184,2090013.0,-0.0014577223561961228,-1.4666608886576626,0.0,50.316458191554865,55.51248275951206,-0.7425316831277051,-0.8923007620374683,-1.7236145993846286,0.06746861245057545,6.28605166135035,0.3257026672363317,0.45426749500343533,0.8116206169128439,-0.3550118705974761,1.978253104423164,0.22830437315768393,1.394936860668004,-2.3730646896362337,60.52640582057071,4.1543473437077765,0.5833162437551608,8,-0.5677824020385778,-1.3424310684204137,-3.263645172119144,-0.34331035614014027,0.7482376098632812,1,0.019270076058864216,-2.446806352718824,30.193662643432614,-1.4583397282535098,29.7623233795166,-1.24999864578648,29.929576873779297,0.019270076058864216
5795,2016-08-17,29.929576873779297,30.255281448364254,29.815141677856445,30.14964866638184,2297106.0,-0.0072993153266137645,1.0408145216564766,-100.0,65.56700183480994,56.708817028591966,-0.3849189691512649,-0.5814038156465706,-1.5586642888971767,0.24660613283073474,6.723910112467432,0.44013977050780895,0.40081981324935967,0.514964294433593,-0.5913485591763532,1.6212771480435393,-0.03819213237138186,1.068120721238568,-2.0976090873718256,38.05307189191559,-21.99053028255205,0.5531564268049737,8,-0.2552814483642578,-1.122359275817871,-2.926936149597168,-1.1927824020385742,0.9595088958740234,2,0.03205888609520002,-1.4666608886576626,30.14964866638184,-2.446806352718824,30.193662643432614,-1.4583397282535098,29.7623233795166,0.03205888609520002
5796,2016-08-18,29.93837928771973,30.14964866638184,29.64788627624512,29.91197204589844,2440810.0,0.0002941041892290386,1.2352906188794996,-0.11999375980447194,59.95201980313265,57.04514965461775,-0.2194608298592513,-0.5629097163800587,-1.6170953331419433,0.1921478132471499,6.57688406546983,0.5017623901367188,0.46223415023770187,0.48811531066894887,-0.6382902365939707,1.6145208579318684,-0.0750874629625109,1.0513180843004086,-2.052135367843629,38.93798691898112,-22.086527165784496,0.5632027736314604,8,-0.026407241821289062,-0.9242944717407262,-2.935738563537601,-1.6857385635376048,0.633804321289059,3,0.025874769603830172,1.0408145216564766,29.929576873779297,-1.4666608886576626,30.14964866638184,-2.446806352718824,30.193662643432614,0.025874769603830172
5797,2016-08-19,30.114437103271484,30.193662643432614,29.70070457458496,29.71830940246582,2368787.0,0.005880672893471273,-1.2857193393618973,15.000722282412424,62.79067775301419,57.33797694412354,-0.295493445942725,-0.6919410197953226,-1.8428943542404852,-0.03589290628734432,6.43824913854103,0.4929580688476527,0.4877204332352072,0.6117962837219224,-0.5367535061936479,1.7603460736374927,0.03752138876413724,1.1860711786797076,-2.175002572596128,51.96090510502306,-10.967365872677838,0.5742748949577856,8,-0.20246505737304332,-1.1003522872924805,-3.1117963790893555,-1.971831321716305,0.2464771270751953,4,0.010230901487512822,1.2352906188794996,29.93837928771973,1.0408145216564766,29.929576873779297,-1.4666608886576626,30.14964866638184,0.010230901487512822
5798,2016-08-22,30.132041931152344,30.193662643432614,29.71830940246582,29.99119758605957,1589491.0,0.0005845976074694281,2.59999133304932,0.35555288056431616,81.43708457186014,59.77243773921443,-0.22651961138797816,-0.677006407227239,-1.882682930058202,-0.11265268591317934,6.208070742545414,0.4753532409667933,0.5559086454302573,0.586707496643065,-0.5898481360280456,1.7632631293141756,-0.0015703196924903295,1.1749853129786203,-2.1404806018937172,69.62029829786985,1.1947019968553718,0.5882778163355544,8,-0.0880279541015625,-0.9947185516357422,-3.173415184020996,-1.9894361495971644,0.49295806884765625,0,0.0008764473788487326,-1.2857193393618973,30.114437103271484,1.2352906188794996,29.93837928771973,1.0408145216564766,29.929576873779297,0.0008764473788487326
5799,2016-08-23,30.33450698852539,30.63380241394043,30.21126747131348,30.3873233795166,1615960.0,0.006719261105359253,-1.823530911246116,-0.37499830721937083,79.26417623826958,62.59922515155105,-0.36373570165397595,-0.8889993848427977,-2.079612077374126,-0.3635758754943481,5.684798057979562,0.5017604827880859,0.572183817636077,0.7662852287292488,-0.45439779801971625,1.9869682554782138,0.15594371535476625,1.3766267421037313,-2.2918613966551575,69.64291241700576,0.01639212897782727,0.6103415133744821,8,-0.24207782745361328,-1.1575708389282227,-3.3318662643432617,-2.5880279541015625,-0.140844345092777,1,-0.010737098008817614,2.59999133304932,30.132041931152344,-1.2857193393618973,30.114437103271484,1.2352906188794996,29.93837928771973,-0.010737098008817614
5800,2016-08-24,29.92077445983887,30.413732528686523,29.87676048278809,30.36091423034668,1616528.0,-0.013639006193277625,-1.0333391113422454,8.333393521360664,71.17115534395639,64.14856026721668,0.09905321229294728,-0.5170277653510489,-1.6480100173662002,0.032534151785949206,4.5824491826380935,0.536972045898434,0.5450879021201338,0.36223583221435973,-0.8431804915774883,1.5676521560062078,-0.24047232968156607,0.9649439941102855,-1.7744825950858285,27.67864052125743,-42.272916925844996,0.6027081618959246,8,0.1716547012329066,-0.7438383102417028,-2.6562500000000036,-2.2447185516357457,1.0475349426269496,2,0.0326566351989912,-1.823530911246116,30.33450698852539,2.59999133304932,30.132041931152344,-1.2857193393618973,30.114437103271484,0.0326566351989912
5801,2016-08-25,29.727113723754886,29.87676048278809,29.39260673522949,29.788732528686523,2421952.0,-0.006472450649428363,3.0740871519139095,0.13999826659732362,58.885023471839126,64.68176618329313,0.29164378255562795,-0.24730404403615935,-1.4511320071721805,0.2086729070509783,4.712846045865075,0.5281677246093821,0.5023669522494387,0.11223697662353871,-1.0068510391381587,1.231324992385236,-0.44730703125731,0.6717809845043874,-1.4813214370343495,26.950382946289665,-39.33842876983387,0.5595440078808485,8,0.2860908508300746,-0.5501775741577184,-2.286532878875736,-2.0510578155517614,1.25,3,0.03908795373463736,-1.0333391113422454,29.92077445983887,-1.823530911246116,30.33450698852539,2.59999133304932,30.132041931152344,0.03908795373463736
5802,2016-08-26,29.621479034423828,30.378520965576172,29.533451080322266,30.378520965576172,2093194.0,-0.00355347950402074,1.2325576707952473,12.285891165728437,53.90071848364684,64.80936841023153,0.41929166559379283,-0.11497935094254075,-1.3528060856114053,0.30161569012742007,4.860385789816307,0.8450698852539062,0.5088980571630835,-0.014084339141845703,-1.1166583862866517,1.0884897080029603,-0.5653713627142487,0.5372026844305573,-1.2801663426144962,18.439662908916794,-44.189776338147446,0.5512870235724028,8,0.3917255401611328,-0.44454288482666016,-1.7473597526550293,-1.9454231262207031,1.2323932647705078,4,0.032095108197673916,3.0740871519139095,29.727113723754886,-1.0333391113422454,29.92077445983887,-1.823530911246116,30.33450698852539,0.032095108197673916
5803,2016-08-29,29.929576873779297,30.09683036804199,29.559858322143555,29.63908576965332,1839070.0,0.01040116325715612,-1.3921453667945307,-0.3837186451268304,55.017292736450905,65.33168335966442,0.07799588230423637,-0.38090280105697616,-1.6803913701978601,-0.007250765459634323,5.015898764862342,0.536972045898434,0.47842669196523246,0.2548410415649407,-0.8300443314761665,1.339726414606048,-0.28760164495561114,0.7972837280854925,-1.4965645930847202,43.26232742829762,-15.157092108403525,0.5424426865205528,8,0.08362770080566406,-0.7526407241821289,-2.055457592010498,-2.253520965576172,2.0246486663818324,0,0.014411742551070583,1.2325576707952473,29.621479034423828,3.0740871519139095,29.727113723754886,-1.0333391113422454,29.92077445983887,0.014411742551070583
5804,2016-08-30,30.220069885253906,30.396127700805664,29.753520965576172,29.815141677856445,3797421.0,0.009705884339751725,-1.4333346574555907,1.3939435722680744,59.62731957965118,64.67171866464678,-0.2251324598054545,-0.5469105326117862,-2.0228711625989604,-0.2986581974117186,4.895686515622417,0.6426067352294922,0.49182492515869924,0.44850311279297017,-0.441775216697188,1.3387814422831283,0.0033639480478910855,0.8936422775380493,-1.6990259992294945,81.03439902570967,24.917041928001666,0.4451391647450792,8,-0.2068653106689453,-1.0431337356567383,-2.3283448219299316,-2.5440139770507812,1.0387325286865234,1,0.013399377178266558,-1.3921453667945307,29.929576873779297,1.2325576707952473,29.621479034423828,3.0740871519139095,29.727113723754886,0.013399377178266558
5805,2016-08-31,30.27288627624512,30.56337928771973,29.94718360900879,30.114437103271484,2374126.0,0.0017477256403364283,-1.5000019346027051,0.3913018902585592,56.52172652757465,64.29057496736256,-0.25046856796812733,-0.5093683783988432,-2.0889701429746808,-0.3608056294898212,4.833430820260879,0.616195678710941,0.48550143895678843,0.42737588882446786,-0.3608516039855765,1.2156033816345122,0.033262142419445695,0.82148963522949,-1.6673320491040684,75.18792092821712,22.10924970071244,0.394113746405022,8,-0.2596817016601598,-1.0959501266479528,-2.121477603912357,-2.5968303680419957,1.144367218017571,2,-0.0026169831343327843,-1.4333346574555907,30.220069885253906,-1.3921453667945307,29.929576873779297,1.2325576707952473,29.621479034423828,-0.0026169831343327843
5806,2016-09-01,30.46654891967773,30.9330997467041,30.158451080322266,30.413732528686523,2973026.0,0.0063972308971600444,-1.7500076174870418,0.33333333333330345,63.24502527272661,64.34105802510838,-0.40379475422634314,-0.5926782685182594,-2.288263180696731,-0.5644545905522769,5.0721581338607375,0.7746486663818359,0.5046361371508254,0.5316899299621554,-0.08693532054383013,1.1503151804681409,0.22237730470916262,0.8410025552151481,-1.7798647650647048,66.66657581774227,13.839564897007335,0.3093126252529919,9,-0.30369567871093395,-1.139964103698727,-2.2645244598388636,-2.790493011474606,1.3116207122802805,3,0.016469226104700363,-1.5000019346027051,30.27288627624512,-1.4333346574555907,30.220069885253906,-1.3921453667945307,29.929576873779297,0.016469226104700363
5807,2016-09-02,30.89788627624512,31.056337356567386,30.492958068847656,30.67781639099121,4598982.0,0.014157736004316357,1.0983561137790767,4.166696760680713,63.24499890227694,62.31971517293247,-0.7960231446420103,-0.94489398003331,-2.7359430121205186,-1.0290931796823237,5.784559369398364,0.5897884368896555,0.4718567029161491,0.8820414543151891,0.2041471535501671,1.559935755080211,0.5430943039326763,1.2209886046977019,-2.0764171861066316,89.41174071421109,37.42547628763863,0.33894715038251183,9,-0.6734142303466832,-1.5096826553344762,-2.612235069274906,-3.2218303680419957,0.4049301147460902,4,0.0025641704678898147,-1.7500076174870418,30.46654891967773,-1.5000019346027051,30.27288627624512,-1.4333346574555907,30.220069885253906,0.0025641704678898147
5808,2016-09-06,31.29401397705078,31.382041931152344,30.82746505737305,31.17077445983887,3569085.0,0.0128205436858706,2.7058827278114945,0.5600017334026443,69.00582424133754,61.179898284384464,-1.1286847473119153,-1.2585698299918633,-3.0533360876095728,-1.460773396789996,6.539037143055837,0.5545768737792933,0.4881079671646589,1.184859275817871,0.3517771700146817,2.0179413816210605,0.7683182229162746,1.6014003287194676,-2.293755425597979,94.59460725638137,41.883881731414434,0.41654105290159493,9,-0.9066896438598633,-1.7429580688476562,-3.0039615631103516,-3.6179580688476562,0.0440139770507777,1,-0.014064724268967876,1.0983561137790767,30.89788627624512,-1.7500076174870418,30.46654891967773,-1.5000019346027051,30.27288627624512,-0.014064724268967876
5809,2016-09-07,31.79577445983887,32.11267471313477,31.25,31.29401397705078,4609320.0,0.01603375275399488,-1.9253700451783604,4.071425254979794,78.34225234040657,61.976686839545586,-1.5660533410670041,-1.6793462407216815,-3.389164618849776,-1.9993246068101662,7.562661713215029,0.8626747131347727,0.4931802486928376,1.5805458068847678,0.48249274690952504,2.6785988668600105,1.0315192768971464,2.129572336872389,-2.557337570416113,85.3658944757565,29.528713735577327,0.5490265299876212,9,-1.0431337356567418,-1.8794021606445312,-3.4991197586059606,-4.119718551635746,-1.3908443450927805,2,0.004983400562310392,2.7058827278114945,31.29401397705078,1.0983561137790767,30.89788627624512,-1.7500076174870418,30.46654891967773,0.004983400562310392
5810,2016-09-08,31.54929542541504,31.79577445983887,31.30281639099121,31.690141677856445,3361424.0,-0.007751943099708392,1.8000086670133109,-0.28070415521520936,72.81796077159986,63.52479098396345,-1.1893479197171892,-1.3546480696806356,-2.996912888633272,-1.7925675264384537,8.641604227093122,0.4929580688476598,0.43978783435205315,1.240316772460936,0.02302758148627504,2.457605963435597,0.6316721769736056,1.8489613679482666,-1.96594999714684,71.17119667062252,12.651252655763344,0.6086445954873314,9,-0.7262325286865199,-1.5625009536743129,-3.285651683807373,-3.873239517211914,-1.0299301147460938,3,-0.009207591090626965,-1.9253700451783604,31.79577445983887,2.7058827278114945,31.29401397705078,1.0983561137790767,30.89788627624512,-0.009207591090626965
5811,2016-09-09,30.05281639099121,31.364437103271484,30.05281639099121,31.24119758605957,4007694.0,-0.047433041348312166,-1.2074073836296693,8.437435675207194,49.364780940164316,63.0207979235765,0.4002849160846864,0.1597264106250691,-1.3937340879099054,-0.36051735346133285,8.923884125790899,1.4964790344238281,0.35311038926921867,-0.2623242378234849,-1.4727552723323605,0.9481067966853907,-0.8675397550779245,0.34289127943095465,-0.16595144853902255,0.0,-56.89794681219834,0.6052155172544382,9,0.7834501266479528,0.31250000000000355,-1.7649645805358887,-2.376760482788086,0.017606735229492188,4,0.045401305671986636,1.8000086670133109,31.54929542541504,-1.9253700451783604,31.79577445983887,2.7058827278114945,31.29401397705078,0.045401305671986636
5812,2016-09-12,31.056337356567386,31.25,30.01760673522949,30.158451080322266,4728827.0,0.033391910845234296,-1.089554797012462,-0.7555540932246673,57.91854922652324,63.34315975580676,-0.42275412827948244,-0.7819717351159419,-2.2832213589051484,-1.4244103060816897,9.347290474658166,1.2323932647705114,0.34013490394524126,0.67649602890015,-0.5477736948776339,1.900765752677934,0.06436116701125627,1.2886308907890438,1.0563373565673864,49.57980515632022,-5.4730230612306485,0.6121348618888922,9,-0.12323951721191406,-0.5985918045043945,-2.768485546112064,-3.3802814483642614,-1.443660736083988,0,0.023242672408630982,-1.2074073836296693,30.05281639099121,1.8000086670133109,31.54929542541504,-1.9253700451783604,31.79577445983887,0.023242672408630982
5813,2016-09-13,30.64260673522949,31.082746505737305,30.448944091796875,30.60739326477051,3740394.0,-0.013321938662235966,-2.6000065002600103,0.0392181854101132,52.547317599645964,62.55649286913952,0.11483217306863835,-0.3508722427038897,-1.7797649540204503,-1.0736487246914628,9.35832839859244,0.6338024139404297,0.3865110746641278,0.24031820297240714,-0.9860395460444344,1.4666759519892487,-0.37286067153601365,0.8534970774808279,1.4281666183471806,29.831967582497963,-22.40970303562033,0.6131788745084215,9,0.38732242584229226,0.05281543731690519,-2.3547549247741664,-2.9665508270263636,0.061618804931640625,1,0.021545479517011357,-1.089554797012462,31.056337356567386,-1.2074073836296693,30.05281639099121,1.8000086670133109,31.54929542541504,0.021545479517011357
5814,2016-09-14,30.73063468933105,30.9419002532959,30.114437103271484,30.64260673522949,2957917.0,0.0028727306022682253,2.241400179318544,2.499837504062903,57.076935590219,62.61818276498889,0.11940036936938725,-0.4143883739769265,-1.7249644455614295,-1.2236486580824497,9.218181358360422,0.8274631500244141,0.467572446927047,0.2992968559265101,-0.9293853966743377,1.527979108527358,-0.3150442703739138,0.913637982226934,1.2990753318786723,40.09902689343867,-14.619752383289274,0.6143411263004244,9,0.33450603485107777,-0.03521251678465731,-2.442782878875729,-3.054578781127926,0.044013977050788355,2,0.019765073872079153,-2.6000065002600103,30.64260673522949,-1.089554797012462,31.056337356567386,-1.2074073836296693,30.05281639099121,0.019765073872079153
5815,2016-09-15,30.88908576965332,31.13556289672852,30.63380241394043,30.77464866638184,4022349.0,0.005156127815911349,-1.5333147154839697,1.3000086670133069,60.21672179688504,62.281704601006496,0.06431243178046842,-0.5241428120190932,-1.740341563317422,-1.4432172863555763,9.3770479954953,0.5017604827880895,0.5349924023103974,0.40977249145507955,-0.8113246525135871,1.6308696354237462,-0.20077608052925555,1.0203210634394146,1.1003821858368,64.70592400517197,6.207169086643759,0.6105485719843339,9,0.1760549545288086,-0.1364450454711914,-2.7750892639160156,-3.2130298614501953,-0.2640857696533203,3,-0.015674004032287803,2.241400179318544,30.73063468933105,-2.6000065002600103,30.64260673522949,-1.089554797012462,31.056337356567386,-0.015674004032287803
5816,2016-09-16,30.71302795410156,30.818662643432614,30.40493011474609,30.72183036804199,5859715.0,-0.005699677124297642,3.086913924503773,-0.07691923064102375,59.48011958859607,61.86338467726417,0.3117991396594455,-0.3025885096409269,-1.4413057324920189,-1.350864076306621,9.626149018341364,0.4841556549072301,0.5652725956898159,0.19498224258422425,-1.0027903002856107,1.3927547854540592,-0.4039040288506932,0.7938685140191417,1.2370027769833492,56.42851504885231,-6.842605080352122,0.5988862714349171,9,0.35211277008056996,0.03961277008056996,-2.5990314483642543,-3.036972045898434,0.510564804077152,4,-0.006305553582083401,-1.5333147154839697,30.88908576965332,2.241400179318544,30.73063468933105,-2.6000065002600103,30.64260673522949,-0.006305553582083401
5817,2016-09-19,30.422534942626953,31.311620712280273,30.33450698852539,31.047534942626953,2380147.0,-0.009458299321992159,-1.4395643643567373,71.0032502708559,54.294480974159185,60.22879098091102,0.5897958885668579,0.012827577686657321,-1.061309982370421,-1.1282018581516624,10.04848363415782,0.9771137237548828,0.6019909636079745,-0.1109156608581543,-1.294674770469669,1.0728434487533605,-0.7027952156639117,0.4809638939476031,1.4888473085408478,25.735220315166114,-38.411756142911784,0.591879554805757,9,0.6426057815551758,0.3301057815551758,-1.9894366264343262,-2.746479034423828,0.34330940246581676,0,-0.011574045919259812,3.086913924503773,30.71302795410156,-1.5333147154839697,30.88908576965332,2.241400179318544,30.73063468933105,-0.011574045919259812
5818,2016-09-20,30.158451080322266,30.76584434509277,29.99119758605957,30.695423126220703,1759437.0,-0.008680534439444831,1.2857191096603675,0.8591552734375,49.46071675627456,57.01973147156303,0.755286982848105,0.29406843291206997,-0.7214332069363785,-0.9036724538891221,10.334186794327552,0.7746467590331996,0.5984613522792657,-0.3763199806213393,-1.5582512804802704,0.8056113192375918,-0.9672856305508049,0.21464566930812623,1.7150556605267688,12.66665896267706,-47.30581526475646,0.5909656499294661,9,0.7350349426269531,0.5941896438598633,-1.5492963790893555,-2.4823951721191406,0.9947185516357457,1,-0.01809689955181326,-1.4395643643567373,30.422534942626953,3.086913924503773,30.71302795410156,-1.5333147154839697,30.88908576965332,-0.01809689955181326
5819,2016-09-21,30.00880241394043,30.54577445983887,29.91197204589844,30.3169002532959,5136197.0,-0.0049620806447675525,-1.5263241924080246,0.5737688613565969,47.72727869627448,54.23187790763798,0.6982221769442063,0.44065776857203076,-0.5055327631061495,-0.7874005234725772,10.114816461587726,0.6338024139404297,0.5578425445623694,-0.5096834182739265,-1.7120320614647326,0.6926652249168797,-1.1108577398693313,0.09149090332147836,1.7894119607170254,6.918190998052418,-49.01751921360722,0.6011743215954038,9,0.6294021606445312,0.7438383102416992,-1.00352144241333,-2.3327465057373047,1.1883811950683594,2,0.023173971311085895,1.2857191096603675,30.158451080322266,-1.4395643643567373,30.422534942626953,3.086913924503773,30.71302795410156,0.023173971311085895
5820,2016-09-22,30.89788627624512,30.95950698852539,30.440141677856445,30.440141677856445,3193864.0,0.029627435645071643,-1.2692362181757573,-1.4857118094247694,53.31528589493885,54.670822902612926,-0.3274123187737068,-0.39154469300618544,-1.311843285772845,-1.7017971999899224,10.485702790374612,0.9507045745849609,0.4768822625714897,0.33054485321045135,-0.8487278192577321,1.5098175256786348,-0.2590914830236386,0.9201811894445413,0.7871535586867928,70.44012215546358,15.206559913947274,0.5896363362340915,9,-0.28608989715576527,-0.14524555206299183,-1.703344345092777,-3.2218303680419957,0.46655082702636363,3,-0.0039885450014757184,-1.5263241924080246,30.00880241394043,1.2857191096603675,30.158451080322266,-1.4395643643567373,30.422534942626953,-0.0039885450014757184
5821,2016-09-23,30.88908576965332,31.047534942626953,30.757041931152344,30.818662643432614,2017309.0,-0.0002848255221447049,-1.9999606051055783,0.15384807700321504,49.92766006816946,53.78294632946251,-0.20954825914315123,-0.30696708816766005,-1.2291651951106353,-1.720023218251491,11.16762761938765,0.2904930114746094,0.30353300759583135,0.2636457443237319,-0.8542260172053879,1.3815175058528517,-0.29529013644082625,0.82258162508829,0.6895699979365837,69.81135675146042,18.1203191061841,0.5589358807645594,9,-0.27728939056396484,-0.1364450454711914,-1.648329257965088,-3.2130298614501953,0.6602096557617188,4,-0.008549484812294783,-1.2692362181757573,30.89788627624512,-1.5263241924080246,30.00880241394043,1.2857191096603675,30.158451080322266,-0.008549484812294783
5822,2016-09-26,30.57218360900879,30.686620712280273,30.40493011474609,30.65140724182129,3115253.0,-0.010259357075432352,2.7646444047922984,-1.1249661448458346,43.98827286928694,52.831941359422615,0.03515085675938323,0.0893946839039188,-0.8496257432138172,-1.412446375687324,11.464806765914535,0.4841556549072301,0.14351932495601716,-0.10079164505004812,-1.11495281489767,0.9133695247975737,-0.6078722299738608,0.4062889398737646,0.9064711352796273,58.13958566384808,11.38499385442519,0.5070805849238114,9,0.039612770080566406,0.18045711517333984,-1.1091551780700684,-2.896127700805664,0.47535133361816406,0,0.021307249671821626,-1.9999606051055783,30.88908576965332,-1.2692362181757573,30.89788627624512,-1.5263241924080246,30.00880241394043,0.021307249671821626
5823,2016-09-27,30.36091423034668,30.59859275817871,30.14964866638184,30.51056289672852,2264730.0,-0.0069105099381862045,1.7567241530758426,1.8889397149461158,37.44220892125994,50.65030506287161,0.22602943902794692,0.3527197780226068,-0.5856799444131227,-1.2043760222651834,11.694591256543067,0.44894409179687145,0.19020417276319534,-0.33362789154052663,-1.298366417063729,0.6311106339826758,-0.8159971543021278,0.14874137122107456,1.0237395520383394,39.534770442184566,-2.2392637813787104,0.4823692627616005,9,0.2508821487426758,0.3917264938354492,-0.897885799407959,-2.6848583221435547,0.23767852783203125,1,0.01333721743930072,2.7646444047922984,30.57218360900879,-1.9999606051055783,30.88908576965332,-1.2692362181757573,30.89788627624512,0.01333721743930072
5824,2016-09-28,30.625,30.783451080322266,30.158451080322266,30.51056289672852,3209314.0,0.008698215332045622,1.8979508812890786,-0.7647051326169938,41.9354881655968,48.61905688161736,-0.061034877527482934,0.12703915995304982,-0.7841371728080802,-1.4712821049570586,11.650220229659388,0.625,0.10647782689907714,-0.08978862762451101,-1.0292661745930367,0.8496889193440147,-0.5595274011087739,0.37995014585975184,0.6712928781958247,52.94115147923193,14.270749313137614,0.4697387734842628,9,-0.013203620910644531,0.1276407241821289,-1.0343313217163086,-3.0369720458984375,-0.49295806884765625,2,0.017246355329241236,1.7567241530758426,30.36091423034668,2.7646444047922984,30.57218360900879,-1.9999606051055783,30.88908576965332,0.017246355329241236
5825,2016-09-29,30.193662643432614,30.83626747131348,30.14964866638184,30.53697204589844,1658901.0,-0.014084485112404455,-2.183674191337469,-2.9999833327779144,51.50944661255516,47.733426550946156,0.2919885015226633,0.5819751301371205,-0.3021816873549632,-1.0440368935068811,11.443872909342913,0.6866188049316406,0.07704176358696202,-0.5171648025512745,-1.4651173413388996,0.4307877362363506,-0.991141071945087,-0.04318853315746196,1.0195709848253678,4.901954536473925,-37.06298897973751,0.4739762693938128,9,0.41813373565674183,0.5589780807495153,-0.558979988098141,-2.605634689331051,-0.18486022949218395,3,0.03323614552587073,1.8979508812890786,30.625,1.7567241530758426,30.36091423034668,2.7646444047922984,30.57218360900879,0.03323614552587073
5826,2016-09-30,30.96830940246582,31.10915565490723,30.33450698852539,30.448944091796875,2571677.0,0.02565593873725347,-1.0705900946486522,-1.512819942997752,49.0079387257283,47.146032967787164,-0.4946569017530358,-0.16143021380477407,-1.0428409715489764,-1.8239350305489168,10.958748653049016,0.9154930114746165,0.026246348030333877,0.2323939323425286,-0.7148962033288058,1.179684068013863,-0.24125113549313681,0.706039000178194,0.16684853085059004,85.32097690524714,42.48847916939895,0.47364506783566634,9,-0.45774555206298473,-0.2156686782836914,-1.3336267471313477,-3.380281448364258,0.03521156311035156,4,0.01279138927661716,-2.183674191337469,30.193662643432614,1.8979508812890786,30.625,1.7567241530758426,30.36091423034668,0.01279138927661716
5827,2016-10-03,30.977113723754886,31.047534942626953,30.77464866638184,30.977113723754886,1550072.0,0.00028430099863197,2.875057555320965,0.0,54.14846851688556,47.666894274521724,-0.46547053945504047,-0.17285715705522975,-1.0117466294856214,-1.8346195070400881,10.318161694934503,0.27288627624511363,-0.061556802378625264,0.23723688125610565,-0.7135612944073131,1.1880350569195244,-0.2381622065756055,0.7126359690878168,0.13204193115234375,86.23856493684625,40.03645946580549,0.47539908783171014,10,-0.4665498733520508,-0.1540508270263672,-1.382043361663822,-3.389085769653324,0.1584491729736328,0,0.018471110858251816,-1.0705900946486522,30.96830940246582,-2.183674191337469,30.193662643432614,1.8979508812890786,30.625,0.018471110858251816
5828,2016-10-04,30.853872299194336,31.32922554016113,30.71302795410156,31.19718360900879,2544526.0,-0.003978466995330221,1.0289841419375336,-100.0,51.51512735492892,48.08776634770555,-0.26061631591593937,-0.08883537467449543,-0.8560268792464498,-1.710480079673026,9.441104333464082,0.6161975860595703,-0.13902757013297062,0.1360025405883789,-0.7805496173947439,1.0525546985715017,-0.3222735384031843,0.5942786195799421,-0.9419002532958949,59.70137669418767,12.20152231662501,0.4582760789915622,10,-0.11443519592285156,-0.01760578155517223,-1.2588019371032715,-3.2658443450927734,-0.8978862762451172,1,0.0062767694620189385,2.875057555320965,30.977113723754886,-1.0705900946486522,30.96830940246582,-2.183674191337469,30.193662643432614,0.0062767694620189385
5829,2016-10-05,31.95422554016113,32.156688690185554,30.98591423034668,31.003520965576172,3122864.0,0.03566337574410472,-1.374993470753828,-2.769220085113938,60.63266690987016,48.900808682697914,-1.1800896282628948,-1.240300035089298,-1.9297432856386756,-2.792564325686154,8.181498799716797,1.302816390991218,-0.13071638712894185,1.2284332275390604,0.2708305120542107,2.18603594302391,0.7496318697966338,1.707234585281487,-2.0139084243774334,89.9123511428178,42.74702537268385,0.47880135774242555,10,-0.8010568618774307,-0.9991207122802663,-2.359155178070065,-4.366197586059567,-0.9683113098144496,2,-0.04242421022780274,1.0289841419375336,30.853872299194336,2.875057555320965,30.977113723754886,-1.0705900946486522,30.96830940246582,-0.04242421022780274
5830,2016-10-06,31.25880241394043,31.434858322143555,30.58098602294922,31.0123233795166,4016101.0,-0.0217631037668764,1.852941363905759,0.25925933356472153,54.936300073662494,49.457324238863805,-0.4783949509445655,-0.5984380015022772,-1.2228772086404938,-2.089055615531951,6.621949400521265,1.3732395172119105,-0.07931059919719985,0.5475347518920906,-0.3652385981024011,1.4603081018865822,0.09114807689484294,1.0039214268893382,-1.2298304351806593,50.72465740232859,4.535627454161428,0.4563866749972462,10,-0.10563373565673118,-0.2244720458984304,-1.6637320518493652,-3.670774459838867,-0.9947166442871094,3,-0.03604618205992394,-1.374993470753828,31.95422554016113,1.0289841419375336,30.853872299194336,2.875057555320965,30.977113723754886,-0.03604618205992394
5831,2016-10-07,31.41725349426269,31.478872299194336,30.809858322143555,31.144365310668945,4210357.0,0.00506900674645161,2.3777854817896418,1.1071456208502788,59.21695986076265,51.14940057125,-0.6191575744053601,-0.6845236088173579,-1.318997216352411,-2.238979868438424,6.76548659952918,0.6690139770507812,0.008269768517891407,0.6377639770507777,-0.27174840053658755,1.547276354638143,0.18300778825709685,1.0925201658444585,-1.3031728470458894,53.07266965411842,4.118891720174339,0.4547561887936819,10,-0.26408481597899325,-0.38292312622069247,-1.8221831321716273,-3.8292255401611293,-1.2940139770507777,4,-0.04483049673898032,1.852941363905759,31.25880241394043,-1.374993470753828,31.95422554016113,1.0289841419375336,30.853872299194336,-0.04483049673898032
5832,2016-10-10,31.77816963195801,31.97183036804199,31.5669002532959,31.628520965576172,3199771.0,0.011487832243554541,-1.9677157814541966,0.5483882241109573,64.74357572064258,54.182885771181404,-0.8839736726368734,-1.042013727798949,-1.6316844303278693,-2.5887622241357775,7.1524792896008185,0.5545768737792969,0.000837506346371697,0.9625885009765653,-0.045163117066032044,1.9703401190191627,0.45871269195526665,1.466464309997864,-1.5823846630224594,75.97776115392146,21.507185170141028,0.503875809021298,10,-0.6250009536743129,-0.7438392639160121,-2.033450603485111,-4.1989440917968786,-1.4436626434326207,0,-0.024376755343479828,2.3777854817896418,31.41725349426269,1.852941363905759,31.25880241394043,-1.374993470753828,31.95422554016113,-0.024376755343479828
5833,2016-10-11,31.30281639099121,31.78697204589844,31.144365310668945,31.663732528686523,3014490.0,-0.0149584839678355,1.1159428481708145,-2.411756458787335,61.119502743342544,56.31444294648649,-0.29162873955452895,-0.5424762416604025,-1.110645073730609,-2.0893246350327246,7.321262105846568,0.6426067352294957,0.011303508284527197,0.454224777221679,-0.5727390672659993,1.4811886217093573,-0.0592571450221584,0.9677066994655164,-1.02859527320566,45.81006195210856,-14.069338226868716,0.5134819222438383,10,-0.14964771270751243,-0.26848602294921164,-1.49647855758667,-3.6619720458984375,-0.9419021606445312,1,-0.0053430813436591285,-1.9677157814541966,31.77816963195801,2.3777854817896418,31.41725349426269,1.852941363905759,31.25880241394043,-0.0053430813436591285
5834,2016-10-12,31.33802795410156,31.382041931152344,31.100351333618164,31.29401397705078,2999154.0,0.001124868851113403,3.266684000693361,-0.12195070392761033,54.432625952608895,56.6392406509369,-0.2403344906681042,-0.558484040455788,-1.0710085102097864,-2.107311493960271,7.909761601318334,0.2816905975341797,0.09453046026315093,0.459066677093503,-0.5889186353049176,1.5070519894919236,-0.06492597910570552,0.9830593332927116,-0.9885081334200088,54.43038495453244,-3.943244732582116,0.5239926561992102,10,-0.09243011474608664,-0.30369758605955965,-1.3688378334045375,-3.534331321716305,-0.19366264343261363,2,-0.04410111361112168,1.1159428481708145,31.30281639099121,-1.9677157814541966,31.77816963195801,2.3777854817896418,31.41725349426269,-0.04410111361112168
5835,2016-10-13,30.40493011474609,30.977113723754886,30.33450698852539,30.91549301147461,3506718.0,-0.029775257100482122,1.0277764402821465,-11.600017334027712,45.88938719340478,56.29273492512316,0.8111883228686629,0.3546662289400295,-0.0888215027913688,-1.15689887740416,7.908119016313153,1.0035209655761683,0.2226641560948721,-0.4498233795166051,-1.5189775433596289,0.6193307843264186,-0.984400461438117,0.08475370240490676,1.7517585754394638,4.301112846839775,-50.451807027996935,0.5345770819215117,10,0.8406677246093821,0.6294002532959091,-0.07042360305785778,-2.235917091369622,1.0035209655761754,3,0.019108220719731728,3.266684000693361,31.33802795410156,1.1159428481708145,31.30281639099121,-1.9677157814541966,31.77816963195801,0.019108220719731728
5836,2016-10-14,30.519365310668945,31.003520965576172,30.40493011474609,30.73063468933105,2060931.0,0.0037637052771042345,-1.720003466805311,0.413796968044162,49.535591981029235,55.7801930878058,0.6999841302681418,0.23713651882515308,-0.14813645706541578,-1.2625953176933464,8.22079712324402,0.5985908508300817,0.30879373706124014,-0.32570505142211914,-1.403734864288456,0.7523247614442177,-0.8647199578552858,0.2133098550110475,1.6008797454834038,11.290275608116712,-41.256553186497555,0.539014906433168,10,0.726232528686527,0.514965057373054,-0.11443662643432262,-2.350352287292477,1.3116207122802734,4,-0.008364510153374138,1.0277764402821465,30.40493011474609,3.266684000693361,31.33802795410156,1.1159428481708145,31.30281639099121,-0.008364510153374138
5837,2016-10-17,30.070423126220703,30.8626766204834,30.061620712280273,30.475351333618164,2525896.0,-0.014710076041171805,-2.791684158733168,1.9166440965639597,47.54830831164709,55.33943541633003,1.1251034146830001,0.6939246985098819,0.3325482954934884,-0.8151667918313663,8.052639332850463,0.801055908203125,0.355960319348938,-0.7570416450500481,-1.874891775346054,0.36080848524595766,-1.315966710198051,-0.19811657990204523,2.014107168579109,0.5101809567081323,-51.46501346732252,0.5589250651480032,10,1.0387315750122106,0.9639072418212962,0.530368328094486,-1.8529939651489222,1.4524631500244176,0,0.0017564232724465167,-1.720003466805311,30.519365310668945,1.0277764402821465,30.40493011474609,3.266684000693361,31.33802795410156,0.0017564232724465167
5838,2016-10-18,29.6126766204834,30.40493011474609,29.128520965576172,30.40493011474609,3820368.0,-0.015222483029783573,2.2222240947206178,1.9565282926438567,41.726626330873856,53.238764240886006,1.551419179645059,1.1686014990523397,0.8125484775328999,-0.3569727401243128,8.709040527697667,1.2764091491699183,0.34967526954635986,-1.1874994277954087,-2.3970043099795575,0.02200545438874002,-1.7922518688874831,-0.5827469867033344,2.390937291015632,21.48440872319284,-29.11410314626531,0.6047524410920746,10,0.9374990463256836,1.0299282073974645,1.0827450752258336,-1.3952474594116175,1.540493011474613,1,0.024375721833354902,-2.791684158733168,30.070423126220703,-1.720003466805311,30.519365310668945,1.0277764402821465,30.40493011474609,0.024375721833354902
5839,2016-10-19,30.70422554016113,30.73063468933105,29.559858322143555,29.727113723754886,2752074.0,0.03686086650210796,1.2735064261639408,-1.233332290084235,53.766228796127095,53.10875632115985,0.29492556113685353,0.13894712356334438,-0.2515500210948325,-1.4452361855816491,9.343062685525261,1.1707763671874964,0.34122502445575975,-0.1307216644287159,-1.2830683218641532,1.0216249930067214,-0.7068949931464346,0.44545166428900274,1.1268827945825315,84.03757731119774,26.51620349334754,0.5761733287177183,10,-0.15404987335204723,-0.06162071228026633,0.15845012664795988,-2.4867963790893484,0.7042255401611364,2,-0.0111812398383212,2.2222240947206178,29.6126766204834,-2.791684158733168,30.070423126220703,-1.720003466805311,30.519365310668945,-0.0111812398383212
5840,2016-10-20,30.77464866638184,30.82746505737305,30.492958068847656,30.66021156311035,2155106.0,0.0022935972160769147,2.040006933610612,0.11711771503529714,48.4058083880097,51.90751726863175,0.16606657672553382,0.06199655333570675,-0.2931384351690163,-1.5179748763072354,9.456230311995276,0.3345069885253942,0.3572706073185614,-0.054136657714838776,-1.2063842189558152,1.0981109035261376,-0.630260438335327,0.5219871229056494,0.8943044262117716,87.79347737630228,32.39279556179898,0.5761237806204881,10,-0.22447299957275746,-0.13204383850097656,0.10563278198242188,-2.5572195053100586,0.3785209655761719,3,0.012013675551428182,1.2735064261639408,30.70422554016113,2.2222240947206178,29.6126766204834,-2.791684158733168,30.070423126220703,0.012013675551428182
5841,2016-10-21,30.625,30.739437103271484,30.03521156311035,30.431337356567386,2430813.0,-0.004862725420658132,2.3333212958908685,1.6923064102135903,47.16713198526487,49.954579075812006,0.21402245623359661,0.20115971923808473,-0.1240292211084224,-1.364648254471156,9.647561007794481,0.7394371032714879,0.22334727792403086,-0.19058103561401296,-1.345967400814093,0.964805329586067,-0.768274218214053,0.38711214698602703,0.8915271649725653,86.2943894447518,33.35716785635701,0.5776931826000397,10,-0.1672534942626953,0.017604827880862928,0.2838907241821289,-2.407570838928219,-0.2904930114746094,4,0.02558207609215568,2.040006933610612,30.77464866638184,1.2735064261639408,30.70422554016113,2.2222240947206178,29.6126766204834,0.02558207609215568
5842,2016-10-24,31.22359275817871,31.26760673522949,30.818662643432614,30.91549301147461,1951080.0,0.019545885981345767,1.2666634566772201,1.5909095385827838,52.7631728248852,49.02609797376118,-0.5269212892125736,-0.36483410595810284,-0.6904125921718887,-1.9681327312822603,10.091350401061925,0.6426067352294886,0.18002050549159776,0.37544126510620046,-0.7877551853082423,1.5386377155206432,-0.20615696010101914,0.9570394903134201,0.14965403483007123,97.94239306926383,43.966329615078415,0.5815982252072209,10,-0.9683113098144531,-0.580987930297848,-0.31470203399658203,-3.00616359710693,0.11443519592284801,0,0.019453022894407646,2.3333212958908685,30.625,2.040006933610612,30.77464866638184,1.2735064261639408,30.70422554016113,0.019453022894407646
5843,2016-10-25,30.76584434509277,31.382041931152344,30.36091423034668,31.073944091796875,3676550.0,-0.01466033766937469,1.209526678869246,-1.0000000000000115,40.174670698644974,47.44188072332075,-0.1713744516418707,0.13155077137517068,-0.21901526189280318,-1.5078674353547257,10.972945609972564,1.021127700805664,0.08034117466067059,-0.10255365371704528,-1.2439331802686517,1.0388258728345647,-0.6732434169928503,0.4681361095587597,-1.637323379516598,66.18356223746486,16.061140182952045,0.5706897632758049,10,-0.5105628967285121,-0.12323951721190696,0.14304637908935902,-2.024647712707509,1.6549320220947301,1,0.02460657093173846,1.2666634566772201,31.22359275817871,2.3333212958908685,30.625,2.040006933610612,30.77464866638184,0.02460657093173846
5844,2016-10-26,31.15316963195801,31.690141677856445,30.63380241394043,30.66901397705078,6061469.0,0.012589457403499482,-2.809519223824542,-1.5714250338939966,49.07976418354871,47.79636705555897,-0.6567430479386545,-0.22575090418572685,-0.586490547666557,-1.9000963788853689,11.6152396808207,1.0563392639160156,-0.08610726923443579,0.2583631515502951,-0.8837450976711203,1.400471400771707,-0.3126909730604126,0.8294172761610028,-1.9795782470703145,67.55318903718067,16.783751835654613,0.5710541246107064,10,-0.7438383102417028,-0.5105648040771484,-0.33010625839233754,-2.0598602294921875,0.5985908508300781,2,0.0,1.209526678869246,30.76584434509277,1.2666634566772201,31.22359275817871,2.3333212958908685,30.625,0.0
5845,2016-10-27,31.19718360900879,31.39964866638184,30.02640724182129,30.369718551635746,5004989.0,0.0014128250053127012,1.2285731973441807,1.7090889035089247,48.0438245688039,47.63061512086726,-0.6443139897491506,-0.20103605196807095,-0.602639156258963,-1.9555545346324834,12.442811607242257,1.3732414245605504,-0.20605779781963207,0.2522010803222656,-0.8476008140701268,1.352002974714658,-0.2976998668739306,0.8021020275184618,-1.922930212402342,70.3703873544612,19.07056344006012,0.5499009471961959,10,-0.7878522872924805,-0.5545787811279261,-0.5017609596252441,-1.6109170913696254,1.8045787811279297,3,0.0067720046130212985,-2.809519223824542,31.15316963195801,1.209526678869246,30.76584434509277,1.2666634566772201,31.22359275817871,0.0067720046130212985
5846,2016-10-28,31.364437103271484,31.78697204589844,31.0123233795166,31.179576873779297,2867605.0,0.005361172866078734,-1.9830479841938013,0.22340548140976976,46.19124894164777,47.4798307464229,-0.7588935224643407,-0.35530784339946564,-0.7397930298395536,-2.1301630305619597,12.766131904219058,0.7746486663818395,-0.2788342435823843,0.39964818954467773,-0.7160750474211142,1.5153714265104696,-0.15821342893821821,0.9575098080275737,-1.993548175415036,76.00003466794057,26.6725138272746,0.5578616184828957,10,-0.9066905975341797,-0.7218322753906214,-0.6822185516357422,-1.7781705856323207,3.1073951721191406,4,-0.006735892329833515,1.2285731973441807,31.19718360900879,-2.809519223824542,31.15316963195801,1.209526678869246,30.76584434509277,-0.006735892329833515
5847,2016-10-31,31.54929542541504,31.81337928771973,31.24119758605957,31.434858322143555,2510787.0,0.005893882983931231,-1.2807052222636286,0.6190466364011556,52.397261290461415,48.665456853043736,-0.795576188414195,-0.5218577719282322,-0.8974588104388523,-2.3219383099417,13.094790062582295,0.5721817016601598,-0.22011860988886411,0.5558974266052239,-0.5900894832519157,1.7018843364623635,-0.017096028323347667,1.1288908815337955,-2.03344151047607,85.22171273407263,33.98488476030687,0.5729934549285703,10,-0.8626766204833984,-0.9066905975341761,-0.8670768737792969,-1.9630289077758754,5.07042121887207,0,-0.03850445534549263,-1.9830479841938013,31.364437103271484,1.2285731973441807,31.19718360900879,-2.809519223824542,31.15316963195801,-0.03850445534549263
5848,2016-11-01,31.047534942626953,31.83098602294922,30.73063468933105,31.71654891967773,2219971.0,-0.015904015478706568,1.450976310244043,-5.846128204273445,47.40973301722177,47.95917954427647,-0.07697099375324967,-0.005106473892617203,-0.37434317850682675,-1.8160271346316605,13.246649690613907,1.1003513336181676,-0.20442506076517475,0.0444538116455071,-1.0998406494722914,1.1887482727633092,-0.5276934189133939,0.6166010422044081,-1.347878997865525,56.585376680946055,5.514881842681284,0.5721472305589005,11,-0.11883831024169922,-0.4049301147460902,-0.36531639099121094,-1.2544012069702113,5.598590850830078,1,0.009356395347051238,-1.2807052222636286,31.54929542541504,-1.9830479841938013,31.364437103271484,1.2285731973441807,31.19718360900879,0.009356395347051238
5849,2016-11-02,30.59859275817871,31.30281639099121,30.58098602294922,30.91549301147461,2580651.0,-0.01445983345466384,-3.0999842911234015,0.4736825599562114,51.890040888992175,48.346316488830084,0.39717903040649816,0.3552833347984077,0.08465065204779876,-1.3527121170912721,12.484593768848242,0.7218303680419922,-0.14656993239670513,-0.3367067337036147,-1.401625288526425,0.7282118211191957,-0.8691660111150199,0.1957525437077905,-0.6858038055985034,31.707427923971508,-24.234826507837525,0.5324592774114053,11,0.33010387420654297,0.04401206970215199,0.08362579345703125,-0.8054590225219691,6.249998092651367,2,0.05955122261371759,1.450976310244043,31.047534942626953,-1.2807052222636286,31.54929542541504,-1.9830479841938013,31.364437103271484,0.05955122261371759
5850,2016-11-03,30.132041931152344,30.994718551635746,30.05281639099121,30.76584434509277,2474435.0,-0.015247460257846734,-1.3777797572760695,2.000006018766503,46.46302962068346,48.26808289276548,0.852655940024988,0.7727091181669401,0.5693768835923905,-0.8659221483672255,12.523436505775464,0.9419021606445348,-0.011496828761892175,-0.7469195365905748,-1.8579961949851906,0.36415712180404114,-1.3024578657878827,-0.1913812073932668,1.698944091796875,4.455454571783158,-54.774788002510256,0.5555383291973083,11,0.7966547012329102,0.5105628967285192,0.5501766204833984,-0.21566963195800426,6.047534942626953,3,0.05375402554319364,-3.0999842911234015,30.59859275817871,1.450976310244043,31.047534942626953,-1.2807052222636286,31.54929542541504,0.05375402554319364
5851,2016-11-04,30.00880241394043,30.457746505737305,29.929576873779297,30.114437103271484,2174986.0,-0.004089982268493442,-2.999985555082083,0.1666681713537679,49.401700284566,47.89458594384112,0.9826297707920695,0.8274442946394878,0.7159777083633863,-0.729279679386039,12.55295812278104,0.5281696319580078,-0.050323623227786385,-0.799736499786377,-1.9451682152044327,0.3456952156316788,-1.3724523574954048,-0.22702064207734907,1.7866202163696272,4.1666750260310605,-59.909810919817716,0.5727158577090273,11,0.8714790344238281,0.6338024139404332,0.6734161376953125,-0.0924301147460902,5.880281448364258,4,0.099736068601189,-1.3777797572760695,30.132041931152344,-3.0999842911234015,30.59859275817871,1.450976310244043,31.047534942626953,0.099736068601189
5852,2016-11-07,31.003520965576172,31.02993011474609,30.53697204589844,30.757041931152344,2116368.0,0.03314755910331324,2.2941026523407437,-2.333315277251142,62.22908544862209,50.345076471616366,-0.05206394783844459,-0.2406213982610197,-0.23993371690061593,-1.7093133151047262,11.739981176144399,1.0211277008056605,-0.026932361505675573,0.2337144851684556,-0.8225845018857747,1.290013472222686,-0.29443500835865777,0.761863978695569,0.7172678344726542,56.48148333911801,-12.44631553717415,0.5281494935271146,11,-0.12323951721191406,-0.36091613769530895,-0.3719186782836914,-1.0871486663818324,3.600353240966797,0,0.11186830404409198,-2.999985555082083,30.00880241394043,-1.3777797572760695,30.132041931152344,-3.0999842911234015,30.59859275817871,0.11186830404409198
5853,2016-11-08,31.13556289672852,31.25880241394043,30.56337928771973,30.89788627624512,2163853.0,0.004258933406271925,1.8727254104011903,0.9642873725101759,54.562371816003385,50.954255097444666,-0.140970623378454,-0.40668706191294035,-0.3407664978617042,-1.8334839836769419,11.458253068933038,0.6954231262206996,0.024120110497626968,0.3741190910339398,-0.6669507400308987,1.4151889220987783,-0.14641582449847945,0.8946540065663591,0.5135774262695243,87.82051549155342,19.944610106449176,0.5205349155324187,11,-0.25528144836426137,-0.49295806884765625,-0.4687495231628418,-1.2191905975341797,3.600353240966786,1,0.17613793480299722,2.2941026523407437,31.003520965576172,-2.999985555082083,30.00880241394043,-1.3777797572760695,30.132041931152344,0.17613793480299722
5854,2016-11-09,29.95598602294922,30.369718551635746,29.128520965576172,29.66549301147461,5465182.0,-0.03788519506429866,1.2204725215480394,1.222219547230983,42.986424008468276,50.39232170185181,0.9509270003224017,0.6999275740081998,0.8475913140626758,-0.6703846225272443,11.689159774854838,2.0070419311523473,-0.04384379714734621,-0.7363556861877427,-1.7995174387072375,0.326806066331752,-1.2679365624474883,-0.20477480992799713,1.6243717620800737,38.84299222567131,-25.418229983879257,0.5315808762597474,11,0.5237674713134766,0.6866188049316442,0.8318657875061035,-0.03961372375487926,5.026409149169922,2,0.22333231713295998,1.8727254104011903,31.13556289672852,2.2941026523407437,31.003520965576172,-2.999985555082083,30.00880241394043,0.22333231713295998
5855,2016-11-10,30.98591423034668,31.21478843688965,29.929576873779297,30.02640724182129,4453574.0,0.034381382292288265,-1.2290106385794055,3.303029507163399,52.6867527667208,51.11404434908216,-0.12529776009457194,-0.29960390117450686,-0.16310974615864993,-1.691571905142105,12.681356197773946,1.2852115631103516,0.04253283311501477,0.2645233154296882,-0.7973210190420801,1.3263676499014565,-0.26639885180619416,0.7954454826655706,0.4473333455154247,87.19004083693787,24.653570198620287,0.5309221672358841,11,-0.5061607360839844,-0.43573856353759766,0.06822252273560281,-1.0475349426269496,4.09330940246582,3,0.18920457137074465,1.2204725215480394,29.95598602294922,1.8727254104011903,31.13556289672852,2.2941026523407437,31.003520965576172,0.18920457137074465
5856,2016-11-11,30.26408576965332,31.41725349426269,30.01760673522949,30.92429542541504,5615475.0,-0.023295373998886926,-1.4274816735914317,-0.6880717531576875,42.98584111959284,50.06833099676342,0.47386324596812557,0.42385007699578736,0.5637112930368176,-0.9623000664867689,13.610726216733418,1.3996467590332031,0.0156748026885154,-0.4445411682128899,-1.522623664274775,0.6335413278489952,-0.9835824162438307,0.09450007981805086,-1.1355648040771484,49.61544391248013,-8.09366817504349,0.5390412480309422,11,0.215667724609375,0.2860898971557617,0.8296637535095286,-0.3257064819335902,5.28169059753418,4,0.19546240878214838,-1.2290106385794055,30.98591423034668,1.2204725215480394,29.95598602294922,1.8727254104011903,31.13556289672852,0.19546240878214838
5857,2016-11-14,30.123239517211914,30.90669059753418,29.7623233795166,30.440141677856445,4299987.0,-0.004653907390873124,-1.2033874652035637,0.48000231120355924,45.074227967729804,49.80883043570876,0.43711802622285134,0.5995977716599405,0.6941109947066977,-0.8224844688737818,14.401143327186938,1.1443672180175781,-0.015719986670276853,-0.5880282402038581,-1.6597684603966663,0.48371197998895,-1.1238983503002622,-0.05215813010745407,-0.9489439010620124,43.461546474659535,-12.63133402525522,0.5358701100964043,11,0.14964771270751953,0.42693614959716797,0.9705100059509348,-0.18486022949218395,5.589788436889648,0,0.19140850843078372,-1.4274816735914317,30.26408576965332,-1.2290106385794055,30.98591423034668,1.2204725215480394,29.95598602294922,0.19140850843078372
5858,2016-11-15,30.33450698852539,30.422534942626953,29.771127700805664,30.123239517211914,3185798.0,0.007013437953536261,2.3636350206087586,-0.6666646604232371,43.550614338112084,48.882227485610976,0.12747652180388513,0.4692388756448871,0.4618662002860461,-0.9885866831073322,14.154735059813072,0.6514072418212891,-0.048667800145388185,-0.41285228729248047,-1.3714667435526167,0.5457621689676557,-0.8921595154225486,0.06645494083758763,-1.1153522148132318,52.692309294931974,-1.8703287883681696,0.47930722813006893,11,-0.06161975860595703,0.1452465057373047,0.7592425346374583,-0.3961277008056605,4.551055908203132,1,0.1407429242094671,-1.2033874652035637,30.123239517211914,-1.4274816735914317,30.26408576965332,-1.2290106385794055,30.98591423034668,0.1407429242094671
5859,2016-11-16,30.36091423034668,30.440141677856445,30.02640724182129,30.123239517211914,2580197.0,0.0008705347290225429,1.0888841809269763,1.1249943574233738,43.393582442273754,48.541177799121,0.07130780878078014,0.43826282892413104,0.398180268000047,-0.929720360966968,14.35104454762381,0.41373443603515625,-0.14449821622903158,-0.36927947998047017,-1.34331709743865,0.6047581374777096,-0.85629828870956,0.1177393287486197,-1.097797482223509,36.17015881797025,-15.715731287822074,0.48701880872909065,11,-0.0880270004272461,0.11883926391601562,0.7328352928161692,-0.4225349426269496,4.612676620483398,2,0.14409980786993803,2.3636350206087586,30.33450698852539,-1.2033874652035637,30.123239517211914,-1.4274816735914317,30.26408576965332,0.14409980786993803
5860,2016-11-17,31.144365310668945,31.15316963195801,30.29929542541504,30.369718551635746,2674826.0,0.025804594498646027,1.1555528805643058,3.25927293154641,48.415705062806914,48.431622774481106,-0.6184841668141701,-0.33315063884278473,-0.4062683669614735,-1.6327370307634865,14.386683356090801,0.8538742065429723,-0.15751435851810314,0.3956857681274428,-0.5957816645325629,1.3871532007874485,-0.1000479482025618,0.8914194844574475,-1.8381658276229835,83.51059170642895,33.242591107933166,0.4957337163300034,11,-0.8714780807495117,-0.66461181640625,-0.004401206970207738,-1.2059860229492152,4.154932022094727,3,0.12323352308404312,1.0888841809269763,30.36091423034668,2.3636350206087586,30.33450698852539,-1.2033874652035637,30.123239517211914,0.12323352308404312
5861,2016-11-18,31.408451080322266,31.65493011474609,31.003520965576172,31.17077445983887,2789221.0,0.008479407655896498,-1.276923487194518,0.30681935696733303,48.99749846386186,46.96144644284108,-0.7410834734938625,-0.5644736414768303,-0.6404725425898867,-1.8262645085580473,13.899361786157833,0.6514091491699183,-0.16120923436217183,0.6205989837646477,-0.41137393567604263,1.652571903205338,0.10461252404430255,1.136585443484993,-2.0600305170519704,86.97674324856834,39.431107998531886,0.5159864597203457,11,-1.0167255401611328,-0.9286975860595703,-0.26848697662352805,-1.4700717926025355,3.2130279541015625,4,0.1168721291955086,1.1555528805643058,31.144365310668945,1.0888841809269763,30.36091423034668,2.3636350206087586,30.33450698852539,0.1168721291955086
5862,2016-11-21,31.83098602294922,32.01584625244141,31.364437103271484,31.628520965576172,2218835.0,0.013452906083983196,1.2769158971965415,0.8518509601881181,55.64005602240896,47.08118913244171,-1.1554016864004275,-0.9899250233226269,-1.0599513342143858,-2.1783005767604386,14.253547715942078,0.651409149169929,-0.07850562537885253,1.0127642631530769,-0.10535545936745194,2.1308839856736057,0.4537044018928107,1.571824124413343,-2.3903050776198924,91.76465889866304,43.4886124683009,0.5590598612602646,11,-1.2588024139404261,-1.2588024139404261,-0.6910219192504812,-1.822184562683102,2.9313392639160156,0,0.11670359006661069,-1.276923487194518,31.408451080322266,1.1555528805643058,31.144365310668945,1.0888841809269763,30.36091423034668,0.11670359006661069
5863,2016-11-22,31.52288627624512,31.71654891967773,31.082746505737305,31.59330940246582,2763774.0,-0.009679239797408923,2.99998796253949,-0.3478285445124648,56.79170457775321,48.61510919569558,-0.8790206675449248,-0.6558261517577257,-0.738974756142774,-1.8116006477076887,14.011672004875441,0.7482395172119141,-0.004621216473701395,0.666812419891361,-0.4942727081241749,1.8278975479068933,0.08626985588359304,1.247354983899129,-1.9276954124890686,75.2211566393969,23.82279280346544,0.5805425640077664,11,-0.6338014602661133,-0.9507026672363281,-0.45114374160766246,-1.1355628967285156,3.1954250335693253,1,0.13292379514797248,1.2769158971965415,31.83098602294922,-1.276923487194518,31.408451080322266,1.1555528805643058,31.144365310668945,0.13292379514797248
5864,2016-11-23,31.15316963195801,31.505281448364254,31.082746505737305,31.382041931152344,2648016.0,-0.011728514992160433,-1.2857113377596678,3.2499593738151833,57.61155986327303,49.16230998420138,-0.35942166836253264,-0.30157122077165965,-0.36324976606732307,-1.3599604047719964,14.172123395392472,0.44013977050781605,-0.10150905234984364,0.2970957756042516,-0.8639893524112843,1.458180903619784,-0.28344678840351634,0.8776383396120195,-1.4127394448808381,49.743601709840476,-7.2790768236797305,0.5805425640077664,11,-0.2640848159790039,-0.5809860229492188,-0.5567793846130407,-0.6734170913696289,4.119718551635739,2,0.11980781759496129,2.99998796253949,31.52288627624512,1.2769158971965415,31.83098602294922,-1.276923487194518,31.408451080322266,0.11980781759496129
5865,2016-11-25,31.408451080322266,31.672534942626953,31.16197204589844,31.25,1353771.0,0.00819439727578719,-2.0526291781181656,-0.6923121796741638,60.23167207517421,51.07851342371042,-0.6129179792376043,-0.5694073174063767,-0.6145407302605541,-1.5332509833699959,13.769870819800326,0.5193653106689418,-0.146604152067777,0.541813850402832,-0.6360608405331192,1.7196885413387868,-0.04712349506514357,1.1307511958708076,-1.5314959293232384,39.999999999999716,-22.729229379584424,0.5889373454679774,11,-0.5193662643432582,-0.836267471313473,-0.8120608329772949,-0.7658462524414027,4.524646759033203,4,0.11350893303813425,-1.2857113377596678,31.15316963195801,2.99998796253949,31.52288627624512,1.2769158971965415,31.83098602294922,0.11350893303813425
5866,2016-11-28,31.15316963195801,31.646127700805664,31.065141677856445,31.39084434509277,1842933.0,-0.008127794895437912,-1.8085231935237007,-1.499987962539378,51.22655853553988,51.762105709022656,-0.24390652647375077,-0.3486399832455902,-0.3524771773532258,-1.2070318432134393,13.816023008810804,0.5809860229492188,-0.027907776093581305,0.2970957756042516,-0.8656741611042769,1.4598657123127765,-0.28428919275001263,0.8784807439585158,-1.1478810148724428,9.259233252348116,-52.018857208991115,0.5813849683542629,11,-0.25968265533447266,-0.5809860229492188,-0.5567793846130407,-0.5105648040771484,4.735914230346676,0,0.13308847060468665,-2.0526291781181656,31.408451080322266,-1.2857113377596678,31.15316963195801,2.99998796253949,31.52288627624512,0.13308847060468665
5867,2016-11-29,30.33450698852539,30.845069885253906,30.3169002532959,30.809858322143555,1821803.0,-0.026278630813630244,-1.0689621679374484,2.000008025038179,44.09857331790283,51.82299004011051,0.6793129911626288,0.39457764822155994,0.47295936226748125,-0.3376357662754188,13.95957059711681,0.8362693786621129,-0.07541743467113093,-0.46082744598388814,-1.5977532597579156,0.6760983677901393,-1.0292903528709019,0.10763546090312559,-0.20858491331847162,1.2579396281644415,-54.32203436759579,0.568462906887013,11,0.6866197586059606,0.237676620483402,0.2156686782836914,0.3080978393554723,5.845069885253906,1,0.14132328069548206,-1.8085231935237007,31.15316963195801,-2.0526291781181656,31.408451080322266,-1.2857113377596678,31.15316963195801,0.14132328069548206
5868,2016-11-30,31.33802795410156,31.725351333618164,30.58098602294922,30.73063468933105,3621795.0,0.033081828755475495,-1.5242686177206441,-1.2777775548609467,60.45273226771208,53.71845113182589,-0.18650117482888362,-0.617736103473586,-0.5034735280420257,-1.290257267054539,13.547614114205103,1.3908443450927734,0.03993280738361449,0.5281688690185504,-0.6295551508219219,1.6858928888590228,-0.05069314090168575,1.1070308789387866,-1.0987104282605706,72.50004739760062,14.19146285487723,0.5788620099202362,11,-0.18045711517333274,-0.7658443450927663,-0.8890848159790004,-0.695423126220696,4.59506988525391,2,0.10926971339035707,-1.0689621679374484,30.33450698852539,-1.8085231935237007,31.15316963195801,-2.0526291781181656,31.408451080322266,0.10926971339035707
5869,2016-12-01,32.4207763671875,32.860916137695305,31.6373233795166,31.672534942626953,5110978.0,0.03455062375564166,-1.9892408484306097,1.2318895647340704,60.76620445571548,55.09072884214906,-1.0575421774468197,-1.6411123028208578,-1.5411693753711333,-2.31993168983972,13.327374166067212,1.5228881835937464,0.18492409437565982,1.5198081016540534,0.16249289738995287,2.877123305918154,0.8411504995220049,2.198465703786102,-2.1038761138916016,82.69901641704121,26.88528380783015,0.6786576021320501,12,-0.8318681716918981,-1.4260578155517614,-1.9718332290649414,-1.778171539306637,3.4683074951171875,3,0.07086612968812922,-1.5242686177206441,31.33802795410156,-1.0689621679374484,30.33450698852539,-1.8085231935237007,31.15316963195801,0.07086612968812922
5870,2016-12-02,31.75176048278809,32.52640914916992,31.46126747131348,32.350353240966804,3919427.0,-0.020635406037855075,1.2407416695590328,-0.7999994901782894,61.25164669855337,56.45230086822589,-0.3277756294125709,-0.89016883658811,-0.8626082773364914,-1.598803829725746,12.512871203270981,1.0651416778564418,0.32287312991208594,0.7698062896728537,-0.5876194440801861,2.1272320234258935,0.09109342279633381,1.4485191565493736,-1.2313389587402384,56.401386417873475,-0.18827543874797925,0.678712866876519,12,-0.16285228729248757,-0.7570419311523509,-1.2257924079895055,-1.1091556549072266,3.5651416778564418,4,0.1108955109029115,-1.9892408484306097,32.4207763671875,-1.5242686177206441,31.33802795410156,-1.0689621679374484,30.33450698852539,0.1108955109029115
5871,2016-12-05,33.00176239013672,33.274646759033196,32.068660736083984,32.12147903442383,4427106.0,0.03936795592881315,-1.4464177239188412,-1.4705880478595352,68.64310027095453,57.89708356250874,-1.4840633529577438,-2.0073677601697923,-2.088059328010118,-2.7940966140158174,11.753541374357049,1.5228862762451065,0.5054485698175419,1.8701601982116713,0.3184492746384038,3.421871121784939,1.0943047364250376,2.646015659998305,-2.29410129699707,90.77390951634466,31.180111775867637,0.7758554617866336,12,-1.2059888839721715,-1.8001785278320348,-2.4757943153381348,-2.359157562255856,2.200702667236328,0,0.08882360325383232,1.2407416695590328,31.75176048278809,-1.9892408484306097,32.4207763671875,-1.5242686177206441,31.33802795410156,0.08882360325383232
5872,2016-12-06,34.471832275390625,34.77112579345703,32.843311309814446,32.91373062133789,6868370.0,0.04454519331044171,-1.269431727092477,1.7700001300046369,73.03921089627276,59.702362042344234,-2.83864884176813,-3.3774409519766593,-3.505773563751795,-4.2048513389314195,12.140518847277765,1.9278144836425852,0.6432437360021055,3.166814517974853,1.0158609817151216,5.31776805423458,2.091337749844989,4.242291286104717,-3.507472615661623,92.85719487991842,31.05239103619445,1.0754767681298645,12,-1.9278192520141602,-2.5220088958740234,-3.921656608581543,-3.829227447509762,1.0035209655761719,1,0.04111332335316087,-1.4464177239188412,33.00176239013672,1.2407416695590328,31.75176048278809,-1.9892408484306097,32.4207763671875,0.04111332335316087
5873,2016-12-07,36.61971664428711,36.9542236328125,34.69190216064453,34.72711181640625,6801346.0,0.06230838998453403,-1.304934948843265,1.2146863607763063,78.1919016568144,61.989066686071055,-4.67962928751211,-5.36865393102574,-5.568453333474249,-6.284685771656285,13.225575400551154,2.482391357421875,0.8263182569019492,5.04049119949341,1.8388512417970375,8.242131157189782,3.4396712206452236,6.641311178341596,-5.198545048510745,93.9102556312027,27.670547381314748,1.6008199788481863,12,-2.98415470123291,-3.5783443450927734,-5.955104827880859,-5.9771118164062464,-1.5933074951171875,2,-0.012019201972074178,-1.269431727092477,34.471832275390625,-1.4464177239188412,33.00176239013672,1.2407416695590328,31.75176048278809,-0.012019201972074178
5874,2016-12-08,36.64612579345703,36.91020965576172,36.33802795410156,36.734153747558594,3599075.0,0.0007211729524412291,1.6,-0.046511534159049454,76.59573565682413,63.807295972921054,-4.296773521863209,-5.131237268523378,-5.5161078487961035,-6.237843314136171,13.056225732718547,0.5721817016601562,0.9402274885324822,4.732393360137941,0.9075289482551057,8.557257772020773,2.819961154196527,6.6448255660793585,-4.450326912495605,94.391037716358,29.082832025638837,1.9124322059414165,12,-3.010563850402832,-3.6047534942626953,-5.860475063323975,-6.003520965576168,-1.6285209655761719,3,-0.01945711691654095,-1.304934948843265,36.61971664428711,-1.269431727092477,34.471832275390625,-1.4464177239188412,33.00176239013672,-0.01945711691654095
5875,2016-12-09,36.84859085083008,36.86619567871094,36.29401397705078,36.61971664428711,2577584.0,0.005524869354926354,3.3333333333333335,-2.6000173340266945,76.4554681436168,66.61050815159626,-4.074923671863338,-5.135252327932957,-5.6219364410509876,-6.370757997348328,13.91209530690231,0.5721817016601562,1.092932018063749,4.641724586486816,0.25840755292446715,9.025041620049166,2.450066069705642,6.833383103267991,-3.9866125046095036,97.83785851875622,33.81358594189635,2.1916585167811737,12,-3.213028907775879,-3.807218551635742,-6.0629401206970215,-6.205986022949215,-1.7957725524902344,4,-0.026039177248586065,1.6,36.64612579345703,-1.304934948843265,36.61971664428711,-1.269431727092477,34.471832275390625,-0.026039177248586065
5876,2016-12-12,36.1795768737793,36.76056289672852,36.07394409179688,36.742958068847656,2854200.0,-0.018155754714178185,1.2941172721884273,-2.461532051068369,70.6521656424135,69.5609072987641,-2.9255898362904773,-4.216525129250858,-4.887040566273839,-5.648590098274461,14.953655558424755,0.774646759033196,1.2754018244834384,3.676936054229735,-0.9461719414813388,8.300044049940812,1.3653820563741945,5.988490052085272,-2.744684187435851,81.15632983219989,19.78836992039969,2.311553997855538,12,-2.4119720458984375,-3.138204574584961,-5.39392614364624,-5.536972045898434,-1.0915489196777415,0,-0.02384424550194164,3.3333333333333335,36.84859085083008,1.6,36.64612579345703,-1.304934948843265,36.61971664428711,-0.02384424550194164
5877,2016-12-13,35.88908386230469,36.109153747558594,35.51056289672852,35.89788818359375,2636542.0,-0.008029198696492768,1.775523560209391,0.01562764495182379,70.7705183662722,70.7073279763819,-1.9716614121001328,-3.6595484006384353,-4.532966702248238,-5.3035627263876854,15.587454439578991,0.6690139770507741,1.4335049269854458,3.0981508255004897,-1.6183722848269682,7.814673935827948,0.7398892703367608,5.456412380664219,-1.9614848434555725,52.91828400111963,-6.420679498663738,2.358261555163728,12,-1.6813383102416992,-2.8477115631103516,-5.127640724182129,-5.246479034423825,-1.1179580688476562,1,-0.019131689389620066,1.2941172721884273,36.1795768737793,3.3333333333333335,36.84859085083008,1.6,36.64612579345703,-0.019131689389620066
5878,2016-12-14,34.60387420654297,35.59859085083008,34.559860229492195,35.41373062133789,2797968.0,-0.03581060081368115,-1.3137291556027824,91.98396880415945,65.10015365880733,71.18887788783655,-0.19497743218001773,-2.1482295873021826,-3.1938264956557276,-3.974111867655999,15.89994346585189,1.329223632812493,1.6834494715665187,1.5994728088378878,-3.034677442476749,6.233623060152524,-0.7176023168194305,3.916547934495206,-0.2525477417389794,1.8726567445179056,-56.2560429265284,2.3170751256573174,12,-0.39612865447998047,-1.5625019073486328,-3.84243106842041,-3.961269378662106,0.9859161376953125,2,0.02518443539651538,1.775523560209391,35.88908386230469,1.2941172721884273,36.1795768737793,3.3333333333333335,36.84859085083008,0.02518443539651538
5879,2016-12-15,34.735916137695305,35.16725540161133,34.48063278198242,34.58626937866211,2768318.0,0.0038158135231971535,-2.804847114032955,-0.18478184070578824,64.7196255373838,71.57420886992882,0.04014030207071784,-2.0403095909526243,-3.3047647070342627,-4.0702534221588635,16.224018227904796,0.6866226196289062,2.0923266643297183,1.5127646446227985,-3.007621748438062,6.0331510376836555,-0.7474285519076318,3.7729578411532287,2.2183074951171946,10.701178999009873,-47.66676928547797,2.260193196530429,12,-0.2244739532470632,-1.6945438385009695,-3.974472999572747,-4.0933113098144425,1.6197166442871165,3,0.008362900529903516,-1.3137291556027824,34.60387420654297,1.775523560209391,35.88908386230469,1.2941172721884273,36.1795768737793,0.008362900529903516
5880,2016-12-16,34.98239517211914,35.193660736083984,34.62147903442383,34.96479034423828,5590142.0,0.0070957977168870645,1.600022534430009,0.1176425603507665,66.95245331401779,71.38635920804697,0.3353892931524314,-2.0917556064678706,-3.5044218049106988,-4.282829366605107,17.452974839364835,0.5721817016601562,2.3342479044985467,1.5673421859741197,-2.9071011512690674,6.041785523217307,-0.6698794826474739,3.8045638545957132,1.922356643676757,22.007796944802248,-40.8134650725782,2.237221668621594,12,-0.08362770080566406,-1.6241216659545898,-4.421216011047363,-4.339790344238278,0.9154930114746094,4,0.0010064964273739374,-2.804847114032955,34.735916137695305,-1.3137291556027824,34.60387420654297,1.775523560209391,35.88908386230469,0.0010064964273739374
5881,2016-12-19,35.0792236328125,35.0792236328125,34.242958068847656,34.25176239013672,2814213.0,0.002767919698378307,1.0212803230773486,47.001950162513545,72.43962872650044,71.31973896696115,0.6305479169066146,-2.002128811685168,-3.5574459404064243,-4.32067186101758,18.65621623068009,0.8362655639648438,2.5221642782213465,1.4806320190429716,-2.9481575095949495,5.909421547680893,-0.733762745275989,3.695026783361932,1.7770458023071285,44.81124747553208,-24.731698422569757,2.214394764318961,12,0.5193672180175781,-1.7209501266479492,-4.564259052276611,-4.436618804931637,0.4841575622558594,0,-0.0007527342893631772,1.600022534430009,34.98239517211914,-2.804847114032955,34.735916137695305,-1.3137291556027824,34.60387420654297,-0.0007527342893631772
5882,2016-12-20,35.5457763671875,36.029930114746094,35.132041931152344,35.39612579345703,2551910.0,0.01329997320518217,-1.6493477257634255,0.18085508542556036,70.96491731577231,70.51674070684537,0.371412630722169,-2.2937089709131584,-3.98550500172486,-4.734625179588374,19.77800459993297,0.9507064819335938,2.797971923904136,1.7614452362060575,-2.6668003436045353,6.18969081601665,-0.4526775536992389,3.975568026111354,1.205960613281249,72.90647334580014,3.5831852881227633,2.214122789905297,12,0.0308074951171875,-2.187502861022949,-5.030811786651611,-4.903171539306637,0.158447265625,1,-0.012877716000838091,1.0212803230773486,35.0792236328125,1.600022534430009,34.98239517211914,-2.804847114032955,34.735916137695305,-0.012877716000838091
5883,2016-12-21,35.71302795410156,35.95070266723633,35.50176239013672,35.66020965576172,1895416.0,0.004705245011006554,-1.4285891165727729,0.35294417537598777,68.05018574220965,69.56723516077709,0.06931054310744145,-2.2461094561687105,-4.096201381102592,-4.846786914599136,21.288838363615557,0.4489402770996094,2.9273207382360127,1.7191897392272963,-2.654712025781677,6.093091504236273,-0.467761143277194,3.9061406217317867,0.9383578699023403,82.26596989181203,14.030080395633064,2.1869508825044885,12,-0.15845108032226562,-2.3503522872924805,-5.301496505737305,-5.0704231262207,0.22887420654296875,2,-0.02637418932539315,-1.6493477257634255,35.5457763671875,1.0212803230773486,35.0792236328125,1.600022534430009,34.98239517211914,-0.02637418932539315
5884,2016-12-22,34.88556289672852,35.58979034423828,34.70070266723633,35.5545768737793,1965394.0,-0.023169837585222397,1.4047565002063558,-12.666329625884597,66.88804918807568,68.5041886101614,0.6937298009940207,-1.1854652055966,-3.2217654341825934,-3.9547099053085297,22.583657747060887,1.0123252868652344,2.8624037688087327,0.7051050186157326,-3.472569127135465,4.88277916436693,-1.3837320542598661,2.7939420914913313,1.6694858170691305,35.96054170829424,-32.37723260297228,2.0888370728755996,12,0.6161975860595632,-1.3952474594116282,-4.509242534637458,-4.24295806884766,1.2323951721191335,3,0.020186787571537135,-1.4285891165727729,35.71302795410156,-1.6493477257634255,35.5457763671875,1.0212803230773486,35.0792236328125,0.020186787571537135
5885,2016-12-23,34.97359085083008,35.149646759033196,34.797534942626946,34.94718170166016,983549.0,0.0025233347778319537,-1.1621672269005041,-0.039474734573311424,62.14749782737542,67.55922551960163,0.34840102858862565,-1.0463543562841835,-3.230750033705938,-3.985110309640838,23.759329002397973,0.35211181640625,2.4983402201715137,0.6148759841918974,-3.3643091524283193,4.5940611208121105,-1.374716584118211,2.6044685525020057,1.4889742371695718,40.8866374636029,-23.596374176920996,1.989592568310107,12,0.20246505737304688,-1.3468313217163086,-4.597270488739014,-4.330986022949215,0.6514091491699219,4,0.0395167295530805,1.4047565002063558,34.88556289672852,-1.4285891165727729,35.71302795410156,-1.6493477257634255,35.5457763671875,0.0395167295530805
5886,2016-12-27,35.29929733276367,35.572181701660156,35.0,35.03520965576172,896190.0,0.009312926525697707,-2.4210448288838964,9.99985555395329,55.93434751040013,65.91076209117139,-0.12885509366971348,-1.1020180614542454,-3.475687873359533,-4.248882993987674,25.23536207792496,0.5985908508300781,2.1650708247602566,0.7332760810852079,-2.964824414206163,4.431376576376579,-1.1157741665604775,2.5823263287308933,1.0744834744699006,45.03327603178657,-15.205407551103676,1.849050247645686,12,-0.16285324096679688,-1.6637353897094727,-4.922976970672607,-4.656692504882809,0.4401397705078125,1,0.016957585449568935,-1.1621672269005041,34.97359085083008,1.4047565002063558,34.88556289672852,-1.4285891165727729,35.71302795410156,0.016957585449568935
5887,2016-12-28,34.62147903442383,35.63380432128906,34.524646759033196,35.448944091796875,1224608.0,-0.019202033738805135,-1.1724128913677583,-3.133296739805573,31.840022631242448,62.21519197699752,0.39140442574613843,-0.09124120755389242,-2.7088390034294036,-3.5220014338477057,26.441857287067123,1.1091575622558665,1.7797641458051032,-0.15889081954956197,-3.275542386057751,2.957760746958627,-1.71721660280366,1.399434963704536,1.6670688632743094,6.790215925870909,-47.15728347282199,1.5583257832540944,12,0.5149650573730469,-0.9859170913696289,-4.185739517211914,-3.978874206542965,1.0915489196777344,2,0.027205716997474427,-2.4210448288838964,35.29929733276367,-1.1621672269005041,34.97359085083008,1.4047565002063558,34.88556289672852,0.027205716997474427
5888,2016-12-29,34.762325286865234,34.9207763671875,34.595069885253906,34.75352096557617,1140771.0,0.004068175490173687,1.0,-0.010640112486457829,33.22886759273028,58.716218872036016,0.3077626729733467,0.03963817131729286,-2.742425625264289,-3.614856742535295,27.778671216352585,0.32570648193359375,1.4921650458899904,-0.18925943374633647,-2.852993375255977,2.474474507763304,-1.5211264045011532,1.1426075370084803,1.444399017678883,21.428743392294464,-26.270934032824798,1.3318669707548199,12,0.3741188049316406,-1.1267633438110352,-4.190141677856442,-4.1197204589843714,0.5369720458984375,3,0.0270953780615808,-1.1724128913677583,34.62147903442383,-2.4210448288838964,35.29929733276367,-1.1621672269005041,34.97359085083008,0.0270953780615808
5889,2016-12-30,34.718311309814446,35.0,34.40140914916992,34.96479034423828,1506677.0,-0.0012661401873313993,2.7778098780590565,-27.995233968804968,30.48389757296337,54.664157123029966,0.39003291435364673,0.2789025991463703,-2.6246412705843127,-3.526556114720144,28.066728662296303,0.5985908508300781,1.2054892707352707,-0.3481501579284725,-2.7362352815879945,2.0399349657310495,-1.5421927197582335,0.8458924039012885,1.4098623453018106,25.71432993360412,-14.997000129230692,1.19404256182976,12,0.418132781982429,-1.0827493667602468,-3.987677097320546,-4.075706481933583,0.8978843688964915,4,0.03524338611723299,1.0,34.762325286865234,-1.1724128913677583,34.62147903442383,-2.4210448288838964,35.29929733276367,0.03524338611723299
5890,2017-01-03,35.27288818359375,35.431339263916016,34.66549301147461,35.12323760986328,1687528.0,0.015973613141216703,2.282999738356881,-0.607153359231097,41.51566661930996,51.228161333342136,-0.13298937348131545,0.001734240749492244,-3.0997528448147165,-4.0331718934431535,28.71063420508043,0.7658462524414062,1.0752466302815336,0.030370330810548296,-1.7774761638865115,1.8382168255076081,-0.8735529165379816,0.9342935781590782,0.7798768480717655,70.71425254979648,33.66821564170304,0.90392324734853,1,-0.05721855163574219,-1.6373262405395508,-4.54225397109985,-4.630283355712887,0.5105628967285156,1,0.02395805755557512,2.7778098780590565,34.718311309814446,1.0,34.762325286865234,-1.1724128913677583,34.62147903442383,0.02395805755557512
5891,2017-01-04,35.93309783935547,36.00352096557617,34.48063278198242,35.20246505737305,1818622.0,0.018717198668999124,2.494950821394335,4.882258475656386,50.385207086368126,48.941526863408335,-0.736824324003635,-0.4507155325285197,-3.666362742912831,-4.645170573550537,28.941419009195773,1.52288818359375,0.9576899152507039,0.544013214111331,-0.9463591733723931,2.034385601595055,-0.2011729796305346,1.2891994078531965,-1.6901397705078125,95.60435635643263,58.064130827174495,0.745186193741863,1,-0.7306327819824219,-2.2975358963012695,-5.202463626861569,-5.290493011474606,0.7130279541015625,2,-0.008574207565761993,2.282999738356881,35.27288818359375,2.7778098780590565,34.718311309814446,1.0,34.762325286865234,-0.008574207565761993
5892,2017-01-05,35.88908386230469,36.197181701660156,35.37852096557617,35.86267471313477,2016854.0,-0.0012248867951089037,1.5479445549256479,0.036145584787831406,64.37005657428702,48.53262362252804,-0.7140845349589497,-0.31102712085217377,-3.546628016325208,-4.550041551210729,28.247171207867154,0.8186607360839844,0.7875774359571466,0.42913665771484233,-1.0115476872914684,1.869821002721153,-0.29120551478830947,1.1494788302179941,-1.6109145355224612,82.84315912233856,39.1061825505964,0.7203421725031541,1,-0.5897884368896484,-2.2535219192504883,-5.156248569488522,-5.246479034423825,0.7922554016113281,3,-0.004169701283191052,2.494950821394335,35.93309783935547,2.282999738356881,35.27288818359375,2.7778098780590565,34.718311309814446,-0.004169701283191052
5893,2017-01-06,36.1795768737793,36.41725540161133,35.66901397705078,36.07394409179688,2032645.0,0.008094188544604197,1.5757470305903363,3.9998555539514067,65.58933466029444,48.38832200833013,-1.04089958888364,-0.6705652157269242,-3.7417066690413776,-4.794098642847466,26.537706177105058,0.7482414245605469,0.5557118784484345,0.7416366577148423,-0.6365451820090655,2.11981849743875,0.05254573785288841,1.4307275775767963,-1.82464705200195,88.20949129705814,38.62921697654018,0.6890909198619541,1,-0.7702445983886719,-2.4119720458984375,-5.382921695709225,-5.536972045898434,0.35211181640625,4,-0.01289536694432325,1.5479445549256479,35.88908386230469,2.494950821394335,35.93309783935547,2.282999738356881,35.27288818359375,-0.01289536694432325
5894,2017-01-09,35.93309783935547,36.37323760986328,35.66901397705078,36.08274459838867,1761822.0,-0.00681265663453523,-1.0779244168050202,-1.4166696760681319,60.266139177674106,48.179282158363314,-0.7042618652772532,-0.5061963167459709,-3.41319670842708,-4.501442747799647,24.735859531913334,0.7042236328125,0.3080520023734934,0.5308090209960952,-0.7491685988909111,1.8107866408831015,-0.10917978894740799,1.1707978309395983,-1.4544284827880816,74.99990151159996,21.025910311199993,0.639988809943502,1,-0.5237655639648438,-1.7253522872924805,-5.068220615386959,-5.290493011474606,0.9595069885253906,0,-0.017638348617347144,1.5757470305903363,36.1795768737793,1.5479445549256479,35.88908386230469,2.494950821394335,35.93309783935547,-0.017638348617347144
5895,2017-01-10,35.88908386230469,36.45246505737305,35.7042236328125,36.06513977050781,3165918.0,-0.0012248867951089037,-1.7419341310668754,1.1764765861989854,58.84615769244873,48.50281662303538,-0.5774538546045207,-0.566812687493865,-3.2873908705671226,-4.40752513360286,22.912044941255665,0.7482414245605469,0.09313439659375433,0.5347703933715806,-0.5779574092387634,1.6474981959819246,-0.02159350793358783,1.091134294676749,-1.2940993430346666,71.42854379149706,15.622375716338553,0.5563639013051702,1,-0.4621467590332031,-1.6813383102416992,-4.597270488739017,-4.894365310668949,0.5369720458984446,1,-0.007603654209751842,-1.0779244168050202,35.93309783935547,1.5757470305903363,36.1795768737793,1.5479445549256479,35.88908386230469,-0.007603654209751842
5896,2017-01-11,35.31690216064453,35.818660736083984,34.70950698852539,35.757041931152344,5044976.0,-0.015943056776133946,2.937516081415977,2.5,47.556380259455906,50.24907858172577,-0.0028075314621958114,-0.06595574946229021,-2.6437716434270797,-3.788400921350373,20.815477513941715,1.1795768737792969,-0.07082404639062645,0.005722427368162641,-1.0369870551476907,1.048431909884016,-0.5156323138897676,0.5270771686260929,1.1355628967285156,34.848524641830046,-18.018185530599702,0.5213547412579274,1,0.11003494262695312,-0.8054599761962891,-4.025088787078861,-4.322183609008793,1.9894371032714844,2,0.013210357962755603,-1.7419341310668754,35.88908386230469,-1.0779244168050202,35.93309783935547,1.5757470305903363,36.1795768737793,0.013210357962755603
5897,2017-01-12,35.20246505737305,35.5457763671875,34.61267471313477,35.33450698852539,2767410.0,-0.003240292785333998,2.3650708488099896,0.3,44.48669922005337,51.49994876253944,0.2265314527786657,-0.005898290211959534,-2.4637133447953374,-3.6300213253450337,19.234277758043426,0.9331016540527273,-0.17521455258628293,-0.07438373565673828,-1.0815870536203107,0.9328195823068341,-0.5779853946385245,0.42921792332504793,1.25,32.05747579257267,-16.384437888663435,0.5036016589817858,1,0.2244720458984375,-0.3036975860595703,-3.7037863731384313,-4.000881195068363,2.323944091796875,3,0.04101021714618858,2.937516081415977,35.31690216064453,-1.7419341310668754,35.88908386230469,-1.0779244168050202,35.93309783935547,0.04101021714618858
5898,2017-01-13,35.4753532409668,35.64260482788086,35.25528335571289,35.28168869018555,1475437.0,0.007751962345506014,-2.142883674859159,-1.4666897787022593,57.235436934095226,54.472342024887425,0.0731112493428796,-0.2215066390114515,-2.650280666743619,-3.857215170769784,18.6203484491888,0.4401397705078125,-0.22847898439717085,0.1549304962158189,-0.8039299484981868,1.1137909409298246,-0.32449972614118394,0.6343607185728217,0.9035202026367202,46.89004540836406,-3.001352811152202,0.479430222357002,1,-0.0088043212890625,0.12323760986328125,-3.2284350395202637,-3.5255298614501953,2.1742935180664062,4,0.03399503916867408,2.3650708488099896,35.20246505737305,2.937516081415977,35.31690216064453,-1.7419341310668754,35.88908386230469,0.03399503916867408
5899,2017-01-17,35.02640914916992,35.45774459838867,34.90316772460937,35.31690216064453,1818395.0,-0.012655098562300848,-1.0655560686249852,-1.4999803025527891,50.59525344916829,55.4811850059828,0.6373826374718305,0.2638437227647046,-2.103979770978718,-3.367956220532495,17.90498871481011,0.572185516357429,-0.06218837370542474,-0.3085382461547823,-1.2384833645450897,0.621406872235525,-0.773510805349936,0.15643431304037136,1.2818163452148426,22.488129548611532,-27.363256947524476,0.4649725591951541,1,0.4401397705078125,0.5501747131347656,-1.6879420280456543,-1.985036849975586,2.359153747558601,1,0.04297555980131906,-2.142883674859159,35.4753532409668,2.3650708488099896,35.20246505737305,2.937516081415977,35.31690216064453,0.04297555980131906
5900,2017-01-18,35.01760482788086,35.193660736083984,34.867958068847656,35.193660736083984,2298810.0,-0.00025136237207668,2.6999913329866527,0.6060590143267981,46.581169672950864,55.058514182269775,0.6774030095373718,0.290305211514287,-1.9808730375571741,-3.3118728242796465,17.11834395572227,0.3257026672363281,0.09691742873222609,-0.31910305023193075,-1.2463674347542693,0.6081613342904078,-0.7827352424930965,0.14452914202923495,1.222798635253902,33.576683895211254,-16.18669388934687,0.46363219226116853,1,0.5149650573730469,0.5369720458984375,-1.6791377067565918,-1.9762325286865234,1.5404930114746094,2,0.05354449595327937,-1.0655560686249852,35.02640914916992,-2.142883674859159,35.4753532409668,2.3650708488099896,35.20246505737305,0.05354449595327937
5901,2017-01-19,35.052818298339844,35.193660736083984,34.87676239013672,35.14084625244141,2031054.0,0.001005593347462419,2.2727809951542373,0.5000000000000404,56.20254414402551,54.15101280112961,0.5634423733534959,0.2666851777781005,-1.8950452583199322,-3.2960302588802826,16.69539069206924,0.3168983459472656,0.28662104624174134,-0.282569313049315,-1.2114511172303537,0.6463124911317237,-0.7470102151398308,0.18187158904120082,1.1224760147949198,42.73528649209191,-11.94903610393272,0.4644409020905176,1,0.4797515869140625,0.4489421844482422,-1.7143511772155762,-2.011445999145508,2.3151397705078125,3,0.03917623964428363,2.6999913329866527,35.01760482788086,-1.0655560686249852,35.02640914916992,-2.142883674859159,35.4753532409668,0.03917623964428363
5902,2017-01-20,35.088027954101555,35.23767471313477,34.77993011474609,35.132041931152344,2049798.0,0.0010044743182142657,2.586222355050719,0.5000000000000404,54.83026386803531,52.95556049087859,0.44997268641755994,0.20598477798873915,-1.8383765749319352,-3.2777741205983304,15.552755954793076,0.4577445983886861,0.3682051484925992,-0.22447223663331073,-1.1540843085453076,0.7051398352786862,-0.6892782725893127,0.24033379932269128,1.0247615750332102,35.71425412898775,-22.219271018294428,0.4648060359559988,1,0.44454193115235086,0.25968360900879617,-1.6835393905639577,-2.0466556549072195,2.051055908203132,4,0.06322131619127247,2.2727809951542373,35.052818298339844,2.6999913329866527,35.01760482788086,-1.0655560686249852,35.02640914916992,0.06322131619127247
5903,2017-01-23,34.77112579345703,35.31690216064453,34.595069885253906,35.096832275390625,1819872.0,-0.009031632129883782,-1.129869545152685,7.400069336105583,50.724604306907835,51.89538994968234,0.6102499049302921,0.4729524228592794,-1.4356409309701377,-2.9136255852355646,14.283518632416623,0.721832275390625,0.33315900946683286,-0.49427928924560405,-1.433837207120952,0.4452786286297439,-0.964058248183278,-0.024500330307930085,1.2816591430377358,20.408145216564595,-39.882401525167,0.46977895893767346,1,0.7526416778564453,0.5765857696533203,-1.1465668678283691,-1.7297534942626953,3.072185516357422,0,0.07924055643407901,2.586222355050719,35.088027954101555,2.2727809951542373,35.052818298339844,2.6999913329866527,35.01760482788086,0.07924055643407901
5904,2017-01-24,35.58979034423828,35.677818298339844,35.008804321289055,35.02640914916992,2439219.0,0.023544378621623396,-1.2352963668690797,-1.7297205499988288,54.05405932979238,51.36293457605386,-0.293051579726054,-0.30593342340861085,-2.119162238153365,-3.6844419574630436,13.94011209451833,0.9066925048828125,0.2383253938767922,0.2891738891601534,-0.6432030429434832,1.22155082126379,-0.1770145768916649,0.7553623552119717,0.37553168918203284,91.86995307149198,31.538955250514036,0.46618846605181863,1,-0.38292503356933594,-0.2420787811279297,-1.9652314186096191,-2.5484180450439453,2.3855628967285156,1,0.05787773389141071,-1.129869545152685,34.77112579345703,2.586222355050719,35.088027954101555,2.2727809951542373,35.052818298339844,0.05787773389141071
5905,2017-01-25,36.35563278198242,36.36443710327149,35.87147903442383,35.87147903442383,1035691.0,0.02151859930436828,-1.0363699396461001,0.8593715086635926,55.26315039215259,52.219242368575706,-1.10159928101384,-1.0149657967913797,-2.771378659623437,-4.398340443249822,13.85391393786076,0.7746467590332102,0.1234603706883135,0.9859142303466797,-0.04415104514676216,2.0159795058401215,0.47088159259995876,1.5009468680934006,-1.7605628967285156,99.5024028251787,41.83080318046194,0.5150326377467219,1,-0.8758792877197266,-1.0079212188720703,-2.579225540161133,-3.314260482788086,1.4612693786621094,2,0.02832931339477396,-1.2352963668690797,35.58979034423828,-1.129869545152685,34.77112579345703,2.586222355050719,35.088027954101555,0.02832931339477396
5906,2017-01-26,35.89788818359375,36.470069885253906,35.82746505737305,36.197181701660156,1406709.0,-0.012590747660305546,-1.920003466805339,-0.618178666540601,50.09942053507891,52.84287807024521,-0.6177366076860764,-0.5376421253403905,-2.1797141059129217,-3.8938785503828655,13.481495940329701,0.6426048278808594,0.03980844943769313,0.4982400894165053,-0.5576708121938267,1.5541509910268374,-0.02971536138866071,1.0261955402216714,-1.267430953979492,69.483642578125,14.376603491099942,0.5279554508051644,1,-0.36531829833984375,-0.5413742065429688,-1.7693676948547363,-2.856515884399414,0.9859161376953125,3,0.018391322976582636,-1.0363699396461001,36.35563278198242,-1.2352963668690797,35.58979034423828,-1.129869545152685,34.77112579345703,0.018391322976582636
5907,2017-01-27,35.56338119506836,36.029930114746094,35.387325286865234,35.90668869018555,1098626.0,-0.009318291561180692,1.1790957894056011,1.1470595732748732,43.11025502787766,51.27341341399882,-0.2532853931765544,-0.13592083634979701,-1.7078724327527013,-3.5210123537201454,13.375429938348738,0.6426048278808594,-0.046212744042662735,0.11663799285888388,-0.8752135093350972,1.108489495052865,-0.3792877582381067,0.6125637439558744,-0.8593394592285151,51.643269856770836,0.6935826159369967,0.4959257510969905,1,-0.030811309814453125,-0.1276416778564453,-1.084949016571045,-2.5220088958740234,1.1355628967285227,4,0.050742556335716005,-1.920003466805339,35.89788818359375,-1.0363699396461001,36.35563278198242,-1.2352963668690797,35.58979034423828,0.050742556335716005
5908,2017-01-30,35.7042236328125,35.7746467590332,35.10563278198242,35.66901397705078,1933586.0,0.003960321910102094,6.6000173340266945,-0.10256011378283479,47.379020280069746,50.91605417298786,-0.4003494301537245,-0.21352824633396494,-1.7137228648079912,-3.6286121910769893,13.130583561770099,0.6690139770507812,-0.02418691895777414,0.2103855133056669,-0.7328914540034503,1.1536624806147842,-0.2612529703488917,0.6820239969602255,-0.9295407709960912,47.59020732936208,-0.30418264936622563,0.4716384836545574,1,-0.17165374755859375,-0.26848411560058594,-1.2367949485778809,-2.662851333618164,1.2147903442382812,0,0.04018740875725246,1.1790957894056011,35.56338119506836,-1.920003466805339,35.89788818359375,-1.0363699396461001,36.35563278198242,0.04018740875725246
5909,2017-01-31,35.94190216064453,35.96831130981445,35.27288818359375,35.58098602294922,2055024.0,0.006656874275613678,2.3616883955079384,10.250487540628386,50.579165760369435,51.360275960478816,-0.5526226588544247,-0.37401419624707444,-1.8117156135421055,-3.839340228284243,13.167527394278855,0.6954231262207031,0.03279578993942067,0.38688449859618856,-0.5017424908078851,1.2755114880002623,-0.057428996105848285,0.8311979932982254,-1.0994038178906251,61.29043080527512,15.696603207584971,0.44431349470203824,1,-0.409332275390625,-0.5061626434326172,-1.4832758903503418,-2.9005298614501953,0.6426048278808594,1,0.05290229606300345,6.6000173340266945,35.7042236328125,1.1790957894056011,35.56338119506836,-1.920003466805339,35.89788818359375,0.05290229606300345
5910,2017-02-01,36.117958068847656,36.53168869018555,35.80986022949219,36.22359085083008,1391146.0,0.004898346988321034,1.0,-0.2926795755295311,59.619440438736525,51.7399311043356,-0.6215406724798314,-0.5096431287664771,-1.8684167735566604,-3.9832127152418195,13.057347065282448,0.7218284606933594,0.007880677865443886,0.5206869125366183,-0.391507994309201,1.4328818193824375,0.06458945911370506,0.9767843659595314,-1.2103568643937521,70.98776990733806,23.041883693232066,0.4560974534229107,2,-0.5545787811279297,-0.6514091491699219,-1.621920108795166,-3.0765857696533203,0.6690139770507812,2,0.05142580786484641,2.3616883955079384,35.94190216064453,6.6000173340266945,35.7042236328125,1.1790957894056011,35.56338119506836,0.05142580786484641
5911,2017-02-02,35.625,36.3292236328125,35.448944091796875,36.1003532409668,2088082.0,-0.013648558645203202,-1.1276536892331097,4.500054169224658,54.651157907997245,51.72003044210915,-0.04345266796387648,-0.04316347289321243,-1.2678849122022058,-3.4367165165189064,12.300626657982914,0.880279541015625,0.040256768543450505,0.04313373565673828,-0.8554869579510154,0.9417544292644919,-0.40617661114713854,0.4924440824606151,-0.6199535464022006,36.41983564809861,-12.976676551581704,0.44931034680387844,2,-0.06162071228027344,-0.15845108032226562,-1.2235922813415527,-2.583627700805664,1.8838043212890625,3,0.06152707819353065,1.0,36.117958068847656,2.3616883955079384,35.94190216064453,6.6000173340266945,35.7042236328125,0.06152707819353065
5912,2017-02-03,35.739437103271484,35.98591613769531,35.61619567871094,35.82746505737305,1163378.0,0.0032122695655154576,-1.2105143117801345,0.18518429352143873,53.012039805497466,51.97418994195244,-0.06232408422364699,-0.1785404277201934,-1.2848221634030068,-3.512429882577102,11.352144534871826,0.369720458984375,0.10219350552939943,0.16505317687987997,-0.7252503995318094,1.0553567532915693,-0.28009861132596114,0.6102049650857211,-0.6427921154784215,44.444563333261996,-5.051343101196622,0.44515178820584317,2,0.030809402465820312,-0.27288818359375,-1.3534340858459473,-2.6980648040771484,2.130279541015625,4,0.03201973256352231,-1.1276536892331097,35.625,1.0,36.117958068847656,2.3616883955079384,35.94190216064453,0.03201973256352231
5913,2017-02-06,35.71302795410156,35.73063278198242,35.387325286865234,35.44013977050781,981390.0,-0.0007389357894365123,1.2285615234133176,-3.1000173340266945,58.66665125868748,52.48670015627412,0.12487675993914138,-0.19908318450113427,-1.1492773077195295,-3.4404513347176646,10.067439614910707,0.35211181640625,0.12230517314384315,0.16197147369384624,-0.6849576471139969,1.0089005945016893,-0.2614930867100753,0.5854360340977678,-0.5302803441649502,34.96501377326985,-17.205814694908106,0.4234645604039216,2,0.10563278198242188,-0.24647903442382812,-1.3270249366760254,-2.6716556549072266,2.975353240966797,0,0.027606624085821485,-1.2105143117801345,35.739437103271484,-1.1276536892331097,35.625,1.0,36.117958068847656,0.027606624085821485
5914,2017-02-07,35.29929733276367,35.64260482788086,34.94718170166016,35.64260482788086,1906662.0,-0.011584865384968723,3.0513133917062567,-1.258051889957504,53.22583463513,52.260331738827155,0.5510123803190581,0.17363232365042336,-0.6170495279769028,-2.98450006396898,8.656633235735855,0.7658462524413991,0.14060924165763566,-0.22006912231445597,-1.054141485552961,0.614003240924049,-0.6371053039337085,0.19696705930479652,1.232391357421875,22.222409472059436,-30.966154827152867,0.4170361816192541,2,0.4401378631591797,0.1672515869140625,-0.9132943153381348,-2.257925033569336,3.125,1,0.04588523757337626,1.2285615234133176,35.71302795410156,-1.2105143117801345,35.739437103271484,-1.1276536892331097,35.625,0.04588523757337626
5915,2017-02-08,35.61619567871094,35.739437103271484,35.0792236328125,35.33450698852539,2265525.0,0.008977468955256862,1.4999963887705208,-0.820514245077559,56.06058367681267,52.9226831990198,0.1320844835480912,-0.17366209939696375,-0.817554917533343,-3.259436391676431,7.057536657170485,0.6602134704589844,0.21373879370387527,0.1104736328125,-0.7068938871940134,0.9278411528190134,-0.2982101271907567,0.5191573928157567,0.8838028717040984,48.40764682826628,-5.851070459474414,0.40868376000325624,2,0.12323951721191406,-0.11003494262695312,-1.2301926612854004,-2.5748233795166016,2.0246505737304688,2,0.027187387405141816,3.0513133917062567,35.29929733276367,1.2285615234133176,35.71302795410156,-1.2105143117801345,35.739437103271484,0.027187387405141816
5916,2017-02-09,35.783451080322266,36.36443710327149,35.21126937866211,35.21126937866211,2908387.0,0.0046960490424108325,-3.030774564315931,2.0312555015370446,57.274412643282886,54.49647848962037,-0.059352473961340024,-0.32061056376313957,-0.8558443265615452,-3.380520045025385,6.862246447469511,1.153167724609382,0.21872191871948132,0.25440158843994,-0.566896866304873,1.075700043184753,-0.15624763893247007,0.66505081581235,0.6854911331176723,59.00625799071345,2.302575330539014,0.4106492273724081,2,-0.04401588439941406,-0.27729034423828125,-1.357835292816162,-2.7420787811279297,1.6901397705078125,3,0.02804427564360945,1.4999963887705208,35.61619567871094,3.0513133917062567,35.29929733276367,1.2285615234133176,35.71302795410156,0.02804427564360945
5917,2017-02-10,36.64612579345703,36.66373062133789,35.91549301147461,35.99471664428711,2385486.0,0.024108203292028563,1.1794847577405787,1.1384655386215448,67.60332354415873,56.743623296741376,-0.8406963105733283,-1.1273860369387592,-1.5504777104778,-4.186899508701131,6.89049969928579,0.880279541015625,0.17969009824344084,1.0448932647705078,0.09998812048967665,1.989798409051339,0.5724406926300887,1.517345836910927,-1.698944091796868,98.97440569977087,36.12307700411644,0.4724525721404167,2,-0.8406696319580078,-1.0167255401611328,-2.227112293243408,-3.6047534942626953,-0.6954231262207031,4,0.023540783893342798,-3.030774564315931,35.783451080322266,1.4999963887705208,35.61619567871094,3.0513133917062567,35.29929733276367,0.023540783893342798
5918,2017-02-13,36.681339263916016,37.13028335571289,36.43486022949219,36.681339263916016,2596896.0,0.0009609056809294358,-1.8214291241700586,0.0,62.01551494344192,58.01432876152721,-0.8076644298148778,-1.125312940938251,-1.4461274496388796,-4.160824778292437,6.999687879857891,0.6954231262207031,0.2008154454946407,1.0198074340820327,-0.03840178566049701,2.0780166538245624,0.4907028242107714,1.548912043953294,-1.699826583862297,79.43549303059471,19.418119222692226,0.5291046098712634,2,-0.6426067352294922,-0.8186626434326172,-2.2139105796813965,-3.6399669647216797,-0.16725540161132812,0,0.0323973280206844,1.1794847577405787,36.64612579345703,-3.030774564315931,35.783451080322266,1.4999963887705208,35.61619567871094,0.0323973280206844
5919,2017-02-14,36.53168869018555,36.89260482788086,36.197181701660156,36.742958068847656,1923816.0,-0.004079746724997113,1.7241428261892844,-100.0,52.242147237833166,57.19462951698239,-0.6320179881806638,-0.903427644233112,-1.190680153456654,-3.947744542047708,7.416737534974732,0.6954231262207031,0.28670142417755073,0.7948928833007827,-0.2869749841878715,1.8767607507894368,0.2539589495564556,1.3358268170451097,-1.4642251831054622,70.81534687440136,15.140189169127112,0.5409339337443255,2,-0.49295616149902344,-0.6690120697021484,-1.9432201385498047,-3.490316390991211,-0.255279541015625,1,0.05903621163459172,-1.8214291241700586,36.681339263916016,1.1794847577405787,36.64612579345703,-3.030774564315931,35.783451080322266,0.05903621163459172
5920,2017-02-15,36.89260482788086,37.015846252441406,36.18838119506836,36.53168869018555,1740693.0,0.009879536113321707,1.7246178387951716,-1.7083220482819639,62.9884768915202,58.120998292929386,-0.9739120055755563,-1.1770174300524587,-1.417856711119292,-4.256684491289526,7.946803315652021,0.8274650573730469,0.3535181797165734,1.0620590209960952,-0.08064861040363525,2.2047666523958256,0.49070520529622996,1.6334128366959604,-1.7426285268554622,87.61454941577314,32.29453528550682,0.5713538156998638,2,-0.8538722991943359,-1.029928207397461,-2.0840659141540527,-3.8512325286865234,-0.5545768737792969,2,0.041517602566389256,1.7241428261892844,36.53168869018555,-1.8214291241700586,36.681339263916016,1.1794847577405787,36.64612579345703,0.041517602566389256
5921,2017-02-16,36.42605590820313,37.19190216064453,36.25,36.91020965576172,1544278.0,-0.012646136586298762,-1.252638877484924,-1.3414577432038022,60.88886706091845,58.9962013213095,-0.42665047504194575,-0.6348638382506522,-0.8605295930560786,-3.7402041508376485,8.574132169672161,0.9419021606445312,0.3782311754572021,0.526848220825201,-0.5836700648270821,1.637366506477484,-0.028410922000936978,1.082107363651339,-1.1968673249902366,39.999940227673356,-15.133088759220875,0.5552591428261402,2,-0.35651397705078836,-0.5325698852539134,-1.6087145805358958,-3.384683609008796,-0.15845108032227273,3,0.033349488819202744,1.7246178387951716,36.89260482788086,1.7241428261892844,36.53168869018555,-1.8214291241700586,36.681339263916016,0.033349488819202744
5922,2017-02-17,37.306339263916016,37.306339263916016,35.79225540161133,36.06513977050781,2581106.0,0.024166309905504946,1.4397107319906692,-2.5636473943806615,67.04120792395784,59.926707617450646,-1.1860169809761203,-1.412874593469958,-1.685326128050761,-4.559870343431825,9.115578999738853,1.5140838623046875,0.3667148435996239,1.2962160110473633,0.08800697904585064,2.504425043048876,0.6921114950466105,1.900320527048116,-1.9593878660572202,100.0,42.09886006710395,0.6041045160007554,2,-1.1795787811279297,-1.3556346893310547,-2.3371496200561523,-4.26496696472168,-0.5545768737792969,4,0.004483194819273839,-1.252638877484924,36.42605590820313,1.7246178387951716,36.89260482788086,1.7241428261892844,36.53168869018555,0.004483194819273839
5923,2017-02-21,37.52640914916992,38.13380432128906,37.16549301147461,37.51760482788086,2759798.0,0.005898994369216037,-1.7160542703674377,0.0070933974238796705,66.91728159641987,61.44797950203841,-1.2536415841357922,-1.4924610738355142,-1.9154512700631017,-4.714054602918338,10.185334768267637,0.9683113098144531,0.42626977709031877,1.3785217285156222,0.1372717680935267,2.6197716889377176,0.7578967483045744,1.9991467087266699,-2.022706722026548,74.0601117911841,15.902473815886125,0.6206249802110492,2,-0.9198951721191406,-1.1619720458984375,-2.3635568618774414,-4.485036849975586,-0.6161994934082031,1,-0.04198926882852172,1.4397107319906692,37.306339263916016,-1.252638877484924,36.42605590820313,1.7246178387951716,36.89260482788086,-0.04198926882852172
5924,2017-02-22,37.6496467590332,37.72887420654297,37.32394409179688,37.49119567871094,1570861.0,0.003284023509241285,1.5555221185675145,17.996967071057192,66.53990233983995,62.61234824237478,-1.1269296782325284,-1.5320141383492114,-2.0483707985702253,-4.774237779198813,10.907285759217716,0.40493011474608664,0.4993470027368474,1.3987665176391602,0.018454554700312542,2.7790784805780078,0.7086105361697363,2.088922499108584,-1.8829341424752641,79.32319251640946,21.847111343115273,0.6901559814694247,2,-0.9771099090576172,-1.2852096557617188,-2.117076873779297,-4.608274459838867,-0.7130279541015625,2,-0.030161316094049706,-1.7160542703674377,37.52640914916992,1.4397107319906692,37.306339263916016,-1.252638877484924,36.42605590820313,-0.030161316094049706
5925,2017-02-23,37.38556289672852,37.92253494262695,37.279930114746094,37.75528335571289,1673328.0,-0.007014245418951237,-1.2121180286535962,-2.3333413583070066,69.99999133300936,64.02630143012216,-0.6542701856154096,-1.250951190407953,-1.80376420519584,-4.441107749302283,10.947427448644408,0.6426048278808594,0.5512211144852373,1.083186149597175,-0.38747314601403815,2.5538454452083883,0.34785650179156846,1.8185157974027817,-1.3821411096974714,68.04502275085845,7.5789013964982885,0.7353296478056053,2,-0.4225330352783274,-1.0211257934570384,-1.8639965057373118,-4.344190597534187,-0.5985908508300852,3,-0.02966796970858665,1.5555221185675145,37.6496467590332,-1.7160542703674377,37.52640914916992,1.4397107319906692,37.306339263916016,-0.02966796970858665
5926,2017-02-24,36.55809783935547,37.015846252441406,36.29401397705078,36.97183227539063,2880555.0,-0.022133278015869173,1.8771876473003177,1.1190466364011964,58.003429503124835,62.95964653667396,0.3292593858928541,-0.3915645678766708,-0.9842255923006604,-3.5610761229571892,10.378031252371207,1.0915489196777415,0.6499629974781342,0.22271060943603516,-1.2393335663954943,1.6847547852675646,-0.5083114784797331,0.9537326973518034,-0.341637798898617,32.70665973741616,-28.555648675946244,0.7310220879157662,2,0.40493202209472656,-0.19366073608398438,-1.0145244598388672,-3.516725540161133,-1.047534942626946,4,-0.00601973019003732,-1.2121180286535962,37.38556289672852,1.5555221185675145,37.6496467590332,-1.7160542703674377,37.52640914916992,-0.00601973019003732
5927,2017-02-27,37.367958068847656,37.38556289672852,36.3996467590332,36.50528335571289,2113982.0,0.02215269057626834,1.1960870950610538,-2.0850928470006465,64.02985325620145,63.183461904758346,-0.41062239303965953,-1.1165443988009116,-1.7834001549778051,-4.313267399468138,10.55214874695701,0.9859161376953196,0.7396087544001233,0.9423419952392607,-0.5416679992144537,2.426351989692975,0.20033699801240346,1.6843469924661179,0.7658462524414062,58.37317796346596,-5.958802933660678,0.7420049972268569,2,-0.40492820739746094,-1.0035209655761719,-1.8507928848266602,-4.32658576965332,-3.3098602294921875,0,-0.029446437478319765,1.8771876473003177,36.55809783935547,-1.2121180286535962,37.38556289672852,1.5555221185675145,37.6496467590332,-0.029446437478319765
5928,2017-02-28,37.13908386230469,37.46479034423828,37.0246467590332,37.13908386230469,2001973.0,-0.00612487859575539,-2.8461615387179573,0.0,66.10166549036921,64.72340837726236,-0.12291452297626648,-0.8165261195498914,-1.5048470171165036,-4.025501851534173,11.14687963608544,0.4401435852050781,0.8149244406326233,0.6417247772216825,-0.8341546173833336,2.1176041718266987,-0.09621492008082555,1.3796644745241906,0.9600373077392561,51.891864035960985,-17.03277062202067,0.7379396973025086,2,-0.1760540008544922,-0.7746467590332031,-1.6989431381225586,-4.097711563110352,-3.5299301147460938,1,-0.01042894524819149,1.1960870950610538,37.367958068847656,1.8771876473003177,36.55809783935547,-1.2121180286535962,37.38556289672852,-0.01042894524819149
5929,2017-03-01,37.84331130981445,38.23063278198242,37.62323760986328,37.75528335571289,2387872.0,0.018961896047859694,-2.449938248867896,100.0,68.25396626881523,65.30846275251736,-0.6945629986498076,-1.4450915639691715,-2.1544448342525797,-4.683714536717275,11.806439915373568,1.0915489196777344,0.7765589843905474,1.2508817672729506,-0.3164714894505636,2.818235023996465,0.46720513891119,2.0345583956347113,-1.44366455078125,80.00011818631285,8.129913306696892,0.7836766283617577,3,-0.8318672180175781,-1.254404067993164,-2.407571792602539,-4.801939010620117,-4.401409149169922,2,-0.024656976933483565,-2.8461615387179573,37.13908386230469,1.1960870950610538,37.367958068847656,1.8771876473003177,36.55809783935547,-0.024656976933483565
5930,2017-03-02,37.9753532409668,38.1954231262207,37.79049301147461,37.86091613769531,2298355.0,0.0034891748787875265,-2.172397304284156,1.3000086670133473,68.06965285526144,66.10632784077768,-0.7340594501659155,-1.5081721522012472,-2.2371424232834016,-4.7574028127181265,11.856108069797575,0.40493011474609375,0.7913041915430554,1.2900539398193374,-0.3759334256483129,2.9560413052869876,0.4570602570855158,2.123047622553159,-1.539086761474607,86.81828657423183,12.770607160599965,0.8329936827338249,3,-0.9639091491699219,-1.3864459991455078,-2.6980648040771484,-4.933980941772461,-4.498241424560547,3,-0.02735285777182972,-2.449938248867896,37.84331130981445,-2.8461615387179573,37.13908386230469,1.1960870950610538,37.367958068847656,-0.02735285777182972
5931,2017-03-03,37.81690216064453,38.03697204589844,37.58802795410156,37.96654891967773,2285405.0,-0.004172471532176147,2.090911478509803,-1.3076769225640235,60.91953941198323,65.42614245055827,-0.39959016941407555,-1.2407009928065236,-2.033292391071299,-4.543457056678946,12.309052660082996,0.448944091796875,0.8774954785361331,1.022007751464841,-0.6386680591952967,2.6826835621249785,0.19166984613477211,1.8523456567949097,-1.3447483551025385,77.40394431457847,6.240434503235889,0.8303379053300677,3,-0.5545787811279297,-1.2279949188232422,-2.403169631958008,-4.775529861450195,-4.366199493408203,4,-0.027234650537238503,-2.172397304284156,37.9753532409668,-2.449938248867896,37.84331130981445,-2.8461615387179573,37.13908386230469,-0.027234650537238503
5932,2017-03-06,36.88380432128906,37.41197204589844,36.8045768737793,37.33274459838867,1956419.0,-0.024674095075046365,1.0,3.0000000000001426,51.61744099654479,63.726160161683275,0.522180853309429,-0.22922680459816291,-1.0797429404410082,-3.5654898687605083,12.414234107309106,1.0123252868652344,0.8688792391021067,0.031691551208496094,-1.5529847886442312,1.6163678910612234,-0.7606466187178711,0.8240297211348633,-0.3764809362182646,5.5557041665775,-61.89448827387909,0.7923381699263652,3,0.37851905822753906,-0.29489707946777344,-1.4392623901367188,-3.5255308151245117,-3.2130279541015625,0,-0.03723155595877392,2.090911478509803,37.81690216064453,-2.172397304284156,37.9753532409668,-2.449938248867896,37.84331130981445,-0.03723155595877392
5933,2017-03-07,36.69894409179688,36.96302795410156,36.443660736083984,36.81338119506836,2253029.0,-0.00501196210352628,1.5106539919046258,0.2549049597661436,51.32868548473617,62.03602495556064,0.6451678100609115,0.03508159451901349,-0.8815493672336387,-3.3287896855388013,12.720306354169992,0.5193672180175781,0.902628480243834,-0.2024644851684485,-1.6967018811884955,1.2917729108515985,-0.9495831831784685,0.5446542128415715,1.5316886901855398,14.285805774009672,-50.560135253562706,0.7471186980100224,3,0.5633792877197195,-0.11003684997559304,-1.214789390563972,-3.3406705856323313,-2.728874206542976,1,-0.0719597339322825,1.0,36.88380432128906,2.090911478509803,37.81690216064453,-2.172397304284156,37.9753532409668,-0.0719597339322825
5934,2017-03-08,36.91901397705078,37.04225540161133,36.60211181640625,36.734153747558594,1709794.0,0.005996627170073987,1.0408051364593098,-1.6153871795727528,50.2145978622668,59.83764790325591,0.3470550570747051,-0.06052456596574274,-1.058778019582789,-3.4957758602322926,13.215463174820135,0.4401435852050781,0.8312401724582301,-0.06338043212890909,-1.3536611882218637,1.2269003239640455,-0.7085208101753864,0.5817599459175682,1.2758793640136687,27.135714503477683,-33.391353093988684,0.6451403780464772,3,0.3433094024658203,-0.3301067352294922,-1.434859275817871,-3.5607404708862305,-3.4595069885253906,2,-0.08965191301018027,1.5106539919046258,36.69894409179688,1.0,36.88380432128906,2.090911478509803,37.81690216064453,-0.08965191301018027
5935,2017-03-09,36.58450698852539,36.96302795410156,36.42605590820313,36.96302795410156,1780112.0,-0.009060561279706003,1.8372116460237262,-2.0476062732150226,51.31579197454638,59.09457706674719,0.6213211342642211,0.36917310341153353,-0.6872713434069269,-3.0946924746786095,13.902265426790894,0.5369720458984304,0.7310264998961529,-0.44630298614502095,-1.5844316560587117,0.6918256837686698,-1.01536732110187,0.12276134881182799,1.5753617004394513,9.83608498384964,-51.086273433780775,0.5690643349568464,3,0.7306327819824219,0.0044002532958984375,-1.1003522872924805,-3.2218313217163086,-2.4823951721191406,3,-0.08589988185071151,1.0408051364593098,36.91901397705078,1.5106539919046258,36.69894409179688,1.0,36.88380432128906,-0.08589988185071151
5936,2017-03-10,36.78697204589844,37.11267471313477,36.56690216064453,36.91020965576172,1905754.0,0.00553417481986429,1.066663777662189,0.3255767079524726,45.14002471591334,56.995707228937405,0.5081762577053297,0.2590244146545402,-0.8601212979316131,-3.230555117652287,13.949088940858879,0.5457725524902415,0.6220075040980504,-0.29401397705078125,-1.2787447857768939,0.6907168316753314,-0.7863793814138376,0.19835142731227506,1.3035441318359346,36.607184312753944,-18.571873158944015,0.49236540436305726,3,0.5413722991943359,-0.19806480407714844,-1.272007942199707,-3.296656608581543,-2.5880279541015625,4,-0.08997370659815473,1.8372116460237262,36.58450698852539,1.0408051364593098,36.91901397705078,1.5106539919046258,36.69894409179688,-0.08997370659815473
5937,2017-03-13,37.50880432128906,37.56161880493164,36.875,36.97183227539063,1947445.0,0.019621954057268187,1.1369988246049367,-4.3572091871478404,49.8494045688337,55.1899004598779,-0.21408973742504855,-0.41620334410893634,-1.5214886642801844,-3.873743071683876,13.844896512317076,0.7746467590332031,0.5297620547510746,0.38468437194823935,-0.595408481004128,1.3647772249006067,-0.10536205452794434,0.874730798424423,0.5151334456640626,95.3490481421387,40.80027688131201,0.4900464264761835,3,-0.18045997619628906,-0.9198970794677734,-1.993840217590332,-3.882044792175293,-2.6056365966796946,0,-0.1081906429032572,1.066663777662189,36.78697204589844,1.8372116460237262,36.58450698852539,1.0408051364593098,36.91901397705078,-0.1081906429032572
5938,2017-03-14,37.86971664428711,37.95774459838867,37.17429733276367,37.23591613769531,1902914.0,0.009622069525506038,-1.0697696683849576,1.1803230939729064,51.808967511959445,53.36267837578281,-0.5145757871089458,-0.7204588557808975,-1.821036180442519,-4.145805066553983,13.387019166698988,0.783447265625,0.5682805985048134,0.6861778259277358,-0.3245032532575536,1.6968589051130252,0.1808372863350911,1.1915183655203805,0.09030584831601374,94.25288215120923,41.06831874687242,0.5053405395926459,3,-0.5589771270751953,-1.2808094024658203,-2.25131893157959,-4.23415470123291,-2.5704193115234375,1,-0.11087857658245892,1.1369988246049367,37.50880432128906,1.066663777662189,36.78697204589844,1.8372116460237262,36.58450698852539,-0.11087857658245892
5939,2017-03-15,38.68838119506836,38.93486022949219,37.91373062133789,38.0457763671875,2071610.0,0.021617921213169522,-1.2524181164145822,1.0138913131142904,59.814326503963315,52.44541989230524,-1.3418732184678888,-1.4432617933753846,-2.5661388422783347,-4.887385692640933,13.597187550644518,1.0651435852050781,0.5185234395709273,1.397007751464841,0.2308996929829803,2.5631158099467015,0.8139537222239142,1.9800617807057677,-2.2623252868652273,90.175438062974,37.26491749048223,0.5830540292409297,3,-1.0079231262207031,-1.7473602294921875,-3.0457763671875,-5.05281925201416,-3.9084510803222727,2,-0.12195680367251704,-1.0697696683849576,37.86971664428711,1.1369988246049367,37.50880432128906,1.066663777662189,36.78697204589844,-0.12195680367251704
5940,2017-03-16,38.42429733276367,38.943660736083984,38.36267471313477,38.78520965576172,1546550.0,-0.006825921740513441,-1.3999873935345,-0.5616396070167107,65.36232712345874,52.93906297135808,-1.1257993823000803,-1.1157487707612717,-2.247923487286087,-4.548095425719929,13.684265372608328,0.5809860229492116,0.46980771275580935,1.0563392639160156,-0.19739486827393904,2.3100733961059703,0.42947219782103474,1.6832063300109965,-1.9480653381347608,78.14824742036392,21.74510123770166,0.6268670660949786,3,-0.7394390106201172,-1.4128551483154297,-2.821305274963379,-4.788735389709473,-2.8169021606445312,3,-0.1292096587022009,-1.2524181164145822,38.68838119506836,-1.0697696683849576,37.86971664428711,1.1369988246049367,37.50880432128906,-0.1292096587022009
5941,2017-03-17,37.640846252441406,38.345069885253906,37.41197204589844,38.345069885253906,2421043.0,-0.02038947058777396,1.6500043335066736,1.9512318863557092,52.25619210181376,53.010035316387956,-0.41342409207423003,-0.2494096916339501,-1.4396123969545442,-3.6908406978077934,13.129563549800599,1.0123252868652344,0.3225558684690668,0.21214866638183594,-0.9648042731621942,1.389101605925866,-0.3763278033901756,0.8006251361538474,-1.065917108154295,37.02135585031542,-18.34224681567966,0.5884764697720148,3,0.04401206970214844,-0.5633811950683594,-2.0180482864379883,-4.005284309387207,-1.6901435852050781,4,-0.09401314764026147,-1.3999873935345,38.42429733276367,-1.2524181164145822,38.68838119506836,-1.0697696683849576,37.86971664428711,-0.09401314764026147
5942,2017-03-20,37.47359085083008,37.78168869018555,37.32394409179688,37.66725540161133,1352408.0,-0.004443454870531216,1.1666787042721125,0.2750043335066736,52.79411511668886,53.17286083104937,-0.17177316222949202,-0.07270962516849266,-1.2475090290413178,-3.45956278099451,13.214769336166862,0.45774459838866477,0.1541173752010323,0.03653068542480753,-1.1391377019047582,1.2121990727543732,-0.5513035082399753,0.6243648790895904,-0.8039124428710949,16.915322059039127,-37.28103248407527,0.5878341936647838,3,0.21126747131347656,-0.10563278198242188,-1.8507928848266602,-3.838028907775879,-1.3292236328125,0,-0.08738545425413013,1.6500043335066736,37.640846252441406,-1.3999873935345,38.42429733276367,-1.2524181164145822,38.68838119506836,-0.08738545425413013
5943,2017-03-21,35.95070266723633,37.6496467590332,35.90668869018555,37.6496467590332,2107734.0,-0.040638971313314065,1.0518133318963194,8.772612669398047,36.093128076332256,51.6038086326122,1.37881195217291,1.3977407899607073,0.2736784475615366,-1.87354869648523,12.502004172269176,1.7429580688476562,0.012436270482005796,-1.4075721740722642,-2.756455889648116,-0.058688458496412466,-2.08201403186019,-0.7331303162843383,2.9929580688476562,1.449271721490622,-47.438985258651094,0.674441857787926,3,1.4744720458984375,1.4172554016113281,-0.2332744598388672,-2.315140724182129,1.1443672180175781,1,-0.02913809369243936,1.1666787042721125,37.47359085083008,1.6500043335066736,37.640846252441406,-1.3999873935345,38.42429733276367,-0.02913809369243936
5944,2017-03-22,36.51408386230469,36.742958068847656,35.572181701660156,36.03873062133789,3302352.0,0.015670936957284942,1.5094294112596942,-0.27979333944064233,39.902670370344964,50.335684009923156,0.8403194791192945,0.7851807091090848,-0.2769460090185305,-2.3760715703182527,11.85513802696615,1.1707763671875,0.008122229439429418,-0.7874128341674833,-2.179560000553515,0.6047343322185483,-1.4834864173604956,-0.09133925097447104,2.3688374328613264,27.937357789487145,-15.485741544871082,0.6960735831930142,3,0.7438373565673828,0.7438373565673828,-0.5633792877197266,-2.790492057800293,0.7042274475097656,2,-0.03326898558161828,1.0518133318963194,35.95070266723633,1.1666787042721125,37.47359085083008,1.6500043335066736,37.640846252441406,-0.03326898558161828
5945,2017-03-23,36.27640914916992,36.43486022949219,35.95950698852539,36.37323760986328,2168397.0,-0.006509124370504327,3.3199459187741587,-0.20369790788935166,39.47052102579183,49.70573915546521,1.150703227027286,0.9860554398097179,-0.02759442289503511,-2.079005534830614,10.974767287059773,0.5545768737792969,0.015237966537405612,-0.9696298599243178,-2.434163303361018,0.4949035835123823,-1.7018965816426714,-0.23736313820596422,2.474082562255859,25.396893090620942,-13.160774239720205,0.7322667217183515,3,0.9815120697021484,0.9815120697021484,-0.32570457458496094,-2.420774459838867,1.3908462524414062,3,-0.04125212692001179,1.5094294112596942,36.51408386230469,1.0518133318963194,35.95070266723633,1.1666787042721125,37.47359085083008,-0.04125212692001179
5946,2017-03-24,36.33802795410156,36.54049301147461,36.09154891967773,36.390846252441406,1713542.0,0.0016985916295702008,1.5500086670133875,0.5454831974155931,45.76501567635664,49.2519181674122,1.1384218338622674,0.9561252453216724,-0.058133638562836154,-2.0829423160472516,11.428815085787477,0.4489440917968821,0.01706261091234751,-0.8970075607299819,-2.3863999460747607,0.5923848246147969,-1.6417037534023748,-0.15231136805758894,2.2853313569335967,34.661408921477395,-7.737389002871183,0.7446961926723897,3,0.9198932647705078,0.9198932647705078,-0.38732337951660156,-2.042252540588379,-0.35211181640625,4,-0.020106561173470427,3.3199459187741587,36.27640914916992,1.5094294112596942,36.51408386230469,1.0518133318963194,35.95070266723633,-0.020106561173470427
5947,2017-03-27,36.26760482788086,36.302818298339844,35.572181701660156,35.765846252441406,1749440.0,-0.0019380007717990644,1.5538451281709391,-9.499711107901199,46.59248093473294,48.67230854772037,1.1334608363650318,0.9906785344310975,0.04688076215210657,-1.9576127341798966,11.670682761323551,0.7658462524414062,0.03581216669589793,-0.9124130249023423,-2.4612387827743376,0.636412732969653,-1.68682590383834,-0.1380001459663447,2.2337073787793003,33.47460039111633,-11.964753568485811,0.7744128789359983,3,0.9903163909912109,0.9903163909912109,-0.2860908508300781,-1.9410200119018555,-0.1760559082031321,0,-0.008737885011940727,1.5500086670133875,36.33802795410156,3.3199459187741587,36.27640914916992,1.5094294112596942,36.51408386230469,-0.008737885011940727
5948,2017-03-28,36.75176239013672,36.91901397705078,36.153167724609375,36.28520965576172,2976888.0,0.013349587450110834,-1.0963807614393417,0.929835098416367,48.73165787046734,47.44090092177636,0.5297537373356036,0.5017405161365929,-0.4051437230211974,-2.375479382749994,11.573414945200176,0.7658462524414062,0.09700125347901434,-0.40888938903808736,-1.9695112008572266,1.151732422781052,-1.1892002949476606,0.37142151687148584,1.6323845963234405,87.58185484784629,38.18199248530081,0.7803109059095709,3,0.5061588287353516,0.5061588287353516,-0.7130298614501953,-2.0642623901367188,-0.3697204589843821,1,-0.016526967215105604,1.5538451281709391,36.26760482788086,1.5500086670133875,36.33802795410156,3.3199459187741587,36.27640914916992,-0.016526967215105604
5949,2017-03-29,36.91020965576172,37.22711181640625,36.70774459838867,36.76936721801758,1192573.0,0.004311283468341198,-2.9332938508428548,0.3018789246467818,52.53771002440191,46.0159434663256,0.10342316127303519,0.2843838424238001,-0.5144812018439282,-2.4588730464938564,10.573854574922068,0.5193672180175781,0.0777852069033429,-0.20378704071045206,-1.7339731577229003,1.3263990763019962,-0.9688800992166762,0.561306017795772,1.361458719306441,80.8510245948874,25.354128277641266,0.7650930585062236,3,0.0484161376953125,0.34771156311035156,-0.42473411560058594,-1.421651840209961,-0.176055908203125,2,0.0050083765770030375,-1.0963807614393417,36.75176239013672,1.5538451281709391,36.26760482788086,1.5500086670133875,36.33802795410156,0.0050083765770030375
5950,2017-03-30,36.93661880493164,37.00704193115234,36.66373062133789,36.875,856885.0,0.0007154971325338266,2.3913141780500973,0.43750169280355355,51.19886216737068,45.8984623624986,-0.1745626353021379,0.18568546252987517,-0.49017731715703405,-2.401863580437009,9.536375010551275,0.343311309814446,0.012117964511418222,-0.12544116973877095,-1.6021059560979225,1.3512236166203806,-0.8637735629183467,0.6128912234408048,1.227070103200198,82.44681096281954,23.545924481850165,0.7383323931795748,3,-0.25968360900878906,0.3213024139404297,-0.41813182830810547,-0.7482376098632812,-0.30809783935546875,3,0.007626374963298099,-2.9332938508428548,36.91020965576172,-1.0963807614393417,36.75176239013672,1.5538451281709391,36.26760482788086,0.007626374963298099
5951,2017-03-31,36.78697204589844,37.068660736083984,36.7253532409668,36.84859085083008,1865312.0,-0.004051447151227183,-2.7143151942879546,-1.0,43.63352887898375,44.88061944719803,-0.1774346833279381,0.267954378223628,-0.2916460488637682,-2.1668537288231207,8.719655983085108,0.3433074951171875,-0.1994627340497459,-0.2235914230346694,-1.6607236972320862,1.2135408511627475,-0.9421575601333814,0.4949747140640426,1.2730565739745359,73.40432888458612,18.324314657122166,0.7185661370987095,3,-0.1760578155517578,0.4709491729736328,-0.12323856353759766,-0.5985908508300781,0.096832275390625,4,0.023929214794155218,2.3913141780500973,36.93661880493164,-2.9332938508428548,36.91020965576172,-1.0963807614393417,36.75176239013672,0.023929214794155218
5952,2017-04-03,35.51056289672852,36.927818298339844,34.70070266723633,36.927818298339844,4426992.0,-0.03469731478789184,2.142857142857143,23.000371448028115,32.08558070552523,44.43533640599725,0.8842209181216276,1.5138232615033118,1.0186884303136026,-0.8275199400816788,9.555359489163031,2.2271156311035156,-0.47968946546039604,-1.4313385009765582,-3.0174660467148016,0.1547890447616851,-2.2244022738456763,-0.6382747281074401,2.449951846415935,32.05578279980036,-17.32271008718196,0.7930637728691204,4,0.45334434509276633,1.3116188049316335,1.1531705856323171,0.6778182983398366,1.5845069885253835,0,0.013386249109855308,-2.7143151942879546,36.78697204589844,2.3913141780500973,36.93661880493164,-2.9332938508428548,36.91020965576172,0.013386249109855308
5953,2017-04-04,34.05809783935547,35.37852096557617,33.926055908203125,35.29929733276367,4666915.0,-0.04090233831542178,1.0754737550727838,0.8757768656214296,17.92682417688694,41.99357571783524,2.2797246000046627,2.907360464128743,2.499116780491107,0.6779542336281992,10.986527516769145,1.5845069885253977,-0.6606187957328231,-2.751761245727536,-4.7964536855060445,-0.707068805949028,-3.774107465616794,-1.7294150258382786,3.706828179234499,3.999990755207129,-38.55660037931225,1.0223462198892548,4,1.5184860229492188,2.376760482788086,2.605635643005371,2.1302833557128906,2.7640838623046875,1,0.05970536258112813,2.142857142857143,35.51056289672852,-2.7143151942879546,36.78697204589844,2.3913141780500973,36.93661880493164,0.05970536258112813
5954,2017-04-05,33.609153747558594,34.41901397705078,33.573944091796875,34.33979034423828,3668826.0,-0.013181713609328516,-1.1098899005676406,0.5886536375175567,17.479184025120873,39.55009382887181,2.5404229071356497,3.26291549082039,2.9449918948488047,1.19666949216127,12.541440969313056,0.8450698852539062,-0.8652903413095245,-3.035212326049802,-5.529141173361069,-0.541283478738535,-4.282176749705435,-1.7882479023941684,3.848662662200425,1.0075110329553256,-35.51660262911408,1.2469644236556339,4,1.7913742065429688,2.649648666381836,3.054579734802246,2.5792274475097656,3.054576873779297,2,0.0825039572379942,1.0754737550727838,34.05809783935547,2.142857142857143,35.51056289672852,-2.7143151942879546,36.78697204589844,0.0825039572379942
5955,2017-04-06,33.44190216064453,33.758804321289055,33.15140914916992,33.58274459838867,3413453.0,-0.004976370073769276,1.4642683030636434,0.19276674393834972,19.06614567291156,36.58355271737791,2.5292989590598935,3.3546543365369033,3.0824785825222705,1.4169829997969146,14.173866360193102,0.6073951721191335,-0.8354568107966074,-3.0453336715698214,-5.9218036921607435,-0.16886365097889922,-4.483568681865279,-1.6070986612743638,3.627527017318272,7.415735370304728,-27.845641660721487,1.4382350102954606,4,1.7473583221435547,2.605632781982422,3.358273506164551,2.794893264770508,3.5475349426269602,3,0.09844689967392117,-1.1098899005676406,33.609153747558594,1.0754737550727838,34.05809783935547,2.142857142857143,35.51056289672852,0.09844689967392117
5956,2017-04-07,33.47711181640625,33.64436721801758,33.0457763671875,33.274646759033196,2148517.0,0.0010528604381587758,1.2294888644194224,-1.4375287776604606,19.97352897511047,33.625891388530974,2.2859868014650004,3.224063662215052,3.032056213298972,1.4471042446705553,16.035464670183952,0.5985908508300781,-0.8814663415064388,-2.8446310043334933,-6.01439357248853,0.32513156382154307,-4.429512288411011,-1.259749720255975,3.1221549581014045,11.11104560096064,-25.377494955832443,1.58488128407752,4,1.659332275390625,2.517606735229492,3.323063850402832,2.759683609008789,3.679576873779297,4,0.09413623153791595,1.4642683030636434,33.44190216064453,-1.1098899005676406,33.609153747558594,1.0754737550727838,34.05809783935547,0.09413623153791595
5957,2017-04-10,33.45070266723633,33.661972045898445,33.18661880493164,33.468311309814446,2021739.0,-0.0007888717914124044,1.347828544512435,-0.08697126707485588,25.767901935728133,31.07436295133772,2.090651849315819,3.0892492310132695,3.053415929093049,1.5416028918280062,17.43255314134028,0.475353240966804,-0.916370507491024,-2.66813507080078,-6.031575418295148,0.6953052766935883,-4.34985524454796,-0.9864148970535993,2.651075450246502,17.3583640630238,-22.589069564594524,1.6817201737471832,4,1.6857414245605469,2.544015884399414,3.474912643432617,2.786092758178711,1.7077484130859375,0,0.10263167528063089,1.2294888644194224,33.47711181640625,1.4642683030636434,33.44190216064453,-1.1098899005676406,33.609153747558594,0.10263167528063089
5958,2017-04-11,33.6707763671875,33.69718170166016,33.133804321289055,33.41549301147461,3057885.0,0.006579045652357118,2.657178233145469,-14.49761698440793,20.475337886013975,27.511877158183513,1.5506470267927384,2.6756544583863473,2.826205495613955,1.388216326590502,18.46321961510461,0.563377380371108,-1.024344588452422,-2.238114356994629,-5.664984792754069,1.1887560787648113,-3.951549574874349,-0.5246791391149088,2.003161505253985,45.51288105648553,3.8791070451626197,1.7134352178797205,4,1.3864421844482422,2.323942184448242,3.2548389434814453,2.566019058227539,1.6549263000488281,1,0.10169927419325608,1.347828544512435,33.45070266723633,1.2294888644194224,33.47711181640625,1.4642683030636434,33.44190216064453,0.10169927419325608
5959,2017-04-12,33.970069885253906,34.10211181640625,33.52112579345703,33.64436721801758,3162965.0,0.008888821416011883,-1.0307610253675124,1.2758476412486364,26.353768304921815,24.751311173466974,0.8833266195343086,2.113091986263811,2.515443655236126,1.1576056930497884,18.382086163230497,0.5809860229492188,-1.1409899204537055,-1.7029052734375014,-4.97001990446946,1.5642093575944571,-3.3364625889534807,-0.06934795792152215,1.3359253764520176,87.5,42.00252595068172,1.6335573155159782,4,1.087148666381836,2.024648666381836,2.955545425415039,2.3459510803222656,1.5933113098144531,2,0.08395955104126318,2.657178233145469,33.6707763671875,1.347828544512435,33.45070266723633,1.2294888644194224,33.47711181640625,0.08395955104126318
5960,2017-04-13,33.45950698852539,34.26056289672852,33.45950698852539,33.79401397705078,1714906.0,-0.01502978646947517,-3.789471883588634,-1.027031775219311,22.975200218322314,22.455941322282367,0.9485408824080395,2.353288552265319,3.002693315745553,1.7220703782596871,18.209904921784005,0.8010559082031321,-1.3411536328697125,-1.965228652954103,-5.104081646112249,1.173624340204043,-3.5346551495331724,-0.3958021563750336,1.5300576279479543,34.057886820181366,-12.281097279039166,1.5694264965790719,4,1.5272903442382812,2.5352115631103516,3.4661083221435547,2.8565139770507812,2.9577484130859375,3,0.09576422132912343,-1.0307610253675124,33.970069885253906,2.657178233145469,33.6707763671875,1.347828544512435,33.45070266723633,0.09576422132912343
5961,2017-04-17,34.10211181640625,34.11971664428711,33.485916137695305,33.609153747558594,1373651.0,0.01920544818849934,1.3999971109955778,-1.473685410940939,31.641781391182306,22.406630287355373,-0.12847284290342031,1.5093632802743002,2.35965365078998,1.133434579428517,19.31741626763422,0.6602096557617188,-1.5928552246894014,-1.1456871032714844,-4.154829191442822,1.8634549848998532,-2.6502581473571496,0.35888394081418085,0.6153224451670738,85.93744181086242,36.40264859957658,1.5045710440856674,4,0.11003684997558594,1.8926067352294922,2.849911689758301,2.213909149169922,1.8309860229492188,0,0.08466705236348959,-3.789471883588634,33.45950698852539,-1.0307610253675124,33.970069885253906,2.657178233145469,33.6707763671875,0.08466705236348959
5962,2017-04-18,34.198944091796875,34.35739517211914,33.802818298339844,33.802818298339844,1847250.0,0.002839480320513177,-1.800003852005932,0.803568941234736,26.83702996068007,23.396653152221276,-0.4815660236047705,1.2170212468096508,2.259813558120257,1.08493563401791,20.469418946960936,0.5545768737792969,-1.8605671443926965,-0.8851224899292021,-3.736557130382245,1.9663121505238408,-2.310839810155727,0.5405948302973229,0.28445806456243616,87.05032158300527,40.57969044224399,1.425717320226522,4,-0.4665489196777344,1.7957744598388672,2.7596817016601562,2.117076873779297,1.9366188049316477,1,0.08648643041286563,1.3999971109955778,34.10211181640625,-3.789471883588634,33.45950698852539,-1.0307610253675124,33.970069885253906,0.08648643041286563
5963,2017-04-19,34.90316772460937,35.21126937866211,34.445423126220696,34.48063278198242,2465688.0,0.020591970059725018,-2.107169665312379,1.0666685926696147,33.430228163705365,25.16899138984178,-1.1770942702229164,0.4535487567970762,1.561554609560055,0.438550521244359,21.00885751681706,1.0123252868652344,-2.072834035248448,-0.1285221099853615,-2.9512690917924758,2.6942248718217527,-1.5398956008889186,1.2828513809181956,-1.857391357421868,82.41190381826297,38.62581622740369,1.411373490903557,4,-0.7746448516845632,1.0915508270263743,2.0554580688476634,1.412853240966804,0.6866226196289134,2,0.007314045467939012,-1.800003852005932,34.198944091796875,1.3999971109955778,34.10211181640625,-3.789471883588634,33.45950698852539,0.007314045467939012
5964,2017-04-20,35.29929733276367,35.783451080322266,35.193660736083984,35.21126937866211,2665397.0,0.01134938843602451,-8.571004085675375,0.20833295716156175,37.2602923507259,27.190563242932257,-1.4620104505070515,-0.04032331144581747,1.1894535403094082,0.10905341619896092,21.044014620309603,0.8802833557128977,-2.0954412754774268,0.3283468246459975,-2.411144633722415,3.06783828301441,-1.0413989045382124,1.6980925538302074,-2.21021110534668,79.16672138251631,38.60740366672855,1.3697457291842075,4,-0.8846836090087891,0.6954212188720703,1.6505260467529297,1.0167236328125,0.783447265625,3,0.0007480413625160498,-2.107169665312379,34.90316772460937,-1.800003852005932,34.198944091796875,1.3999971109955778,34.10211181640625,0.0007480413625160498
5965,2017-04-21,34.77993011474609,35.34331130981445,34.656688690185554,35.21126937866211,1933131.0,-0.014713245227562233,-1.0259670094041986,-4.900026001040122,35.23316672953598,28.886078548979537,-0.8190118955722241,0.3807018786442242,1.7170934773274311,0.6886333917693932,21.26918213806136,0.6866226196288991,-1.880866345880193,-0.11619644165039489,-2.786428363054732,2.554035479753942,-1.4513124023525634,1.2189195190517736,-1.583069293212887,56.321840988900426,19.094437456396,1.3351159607021674,4,-0.3213024139404226,1.2147884368896555,2.5308094024658274,1.888204574584968,2.359153747558601,4,0.02252595326492912,-8.571004085675375,35.29929733276367,-2.107169665312379,34.90316772460937,-1.800003852005932,34.198944091796875,0.02252595326492912
5966,2017-04-24,35.60739517211914,35.68661880493164,35.193660736083984,35.39612579345703,1745691.0,0.023791452560228743,1.6666804238590989,-0.4897986256665967,50.76283940703836,31.663293823569564,-1.4667638170242512,-0.5315602714756551,0.9022949543207304,-0.06911983045017678,21.501699510697108,0.906688690185554,-1.5876353754565216,0.7478002548217759,-1.8586003740679544,3.3542008837115063,-0.5554000596230892,2.051000569266641,-2.30707074023438,91.1111282311045,51.0306916764776,1.3032003144448647,4,-1.1487674713134766,0.0880279541015625,1.7407550811767578,1.0651397705078125,1.8133811950683594,0,0.02274415821706377,-1.0259670094041986,34.77993011474609,-8.571004085675375,35.29929733276367,-2.107169665312379,34.90316772460937,0.02274415821706377
5967,2017-04-25,35.95070266723633,36.16197204589844,35.58098602294922,35.765846252441406,1580517.0,0.009641466146504296,-1.095240715646689,0.8749796869075348,68.06722383059298,36.95128115074501,-1.5848127600528414,-0.9484543298375812,0.5480935738209496,-0.3269397375775327,21.156848504248895,0.5809860229492188,-1.292450986498615,1.1069528579711942,-1.467058674187946,3.6809643901303346,-0.18005290810837948,2.393958624050768,-2.551053169414068,87.6922017053978,41.26956990168229,1.2870057660795713,4,-1.139963150024414,-0.5369701385498047,1.4304590225219727,0.761444091796875,3.0985946655273438,1,-0.0004896935685461123,1.6666804238590989,35.60739517211914,-1.0259670094041986,34.77993011474609,-8.571004085675375,35.29929733276367,-0.0004896935685461123
5968,2017-04-26,36.14436721801758,36.55809783935547,35.845069885253906,36.00352096557617,2147835.0,0.005386947581354162,-2.115370512350412,0.7619224499061062,75.44171410414928,42.40549735065917,-1.5541324952632252,-1.254263293568414,0.34442571925771404,-0.44914603207971027,21.697322129463597,0.7130279541015625,-0.9863881003015607,1.3309871673584013,-1.1612720143543385,3.823246349071141,0.0848575765020314,2.577116758214771,-2.5789783673107465,78.24084198193165,24.996433328808905,1.246129590856368,4,-1.1355648040771484,-0.7966556549072266,1.3820409774780273,0.567779541015625,2.825702667236328,2,-0.00024358764495580054,-1.095240715646689,35.95070266723633,1.6666804238590989,35.60739517211914,-1.0259670094041986,34.77993011474609,-0.00024358764495580054
5969,2017-04-27,37.095069885253906,37.63204193115234,35.572181701660156,37.37676239013672,3092533.0,0.02630292741056528,4.200015408023804,-2.0,81.67937163657912,48.92818306379881,-2.251730499338592,-2.3087788955662774,-0.6006148267710145,-1.3394251000156459,22.95838533852806,2.0598602294921804,-0.725058333179021,2.27244682312012,-0.25369630030717616,4.798589946547416,1.0093752614064684,3.5355183848337717,-3.2902643154551825,81.95266234257443,21.96479526184858,1.2630715617136483,4,-1.5360908508300852,-1.7561607360839844,0.3014965057373047,-0.32570457458496094,1.9102134704589844,3,-0.04057896495873714,-2.115370512350412,36.14436721801758,-1.095240715646689,35.95070266723633,1.6666804238590989,35.60739517211914,-0.04057896495873714
5970,2017-04-28,37.21831130981445,37.26232528686523,36.83979034423828,37.19190216064453,2380942.0,0.0033223127747641357,6.384579485983659,-0.09375169275770544,81.95488084850427,54.5185274479457,-1.9955693079693617,-2.540065026570076,-0.7282804992998422,-1.390230573966221,24.241473452203277,0.422534942626946,-0.43159542662962025,2.381603622436522,-0.19676886612155897,4.959976110994603,1.092417378157478,3.670789866715566,-3.0307821038803695,83.03257004382016,16.165557236200684,1.289186244279042,4,-1.5008811950683594,-1.8794021606445312,0.03960990905761719,-0.4489459991455078,1.4436607360839844,4,-0.030510968162231866,4.200015408023804,37.095069885253906,-2.115370512350412,36.14436721801758,-1.095240715646689,35.95070266723633,-0.030510968162231866
5971,2017-05-01,37.66725540161133,38.1954231262207,37.32394409179688,37.5,2652106.0,0.01206245194898159,-2.355926227882752,6.333237035967066,83.59046607233583,60.82446479368522,-2.107210769768386,-3.0774621925543286,-1.1614827206420344,-1.783351709441412,25.922022943751205,0.97711181640625,-0.1582267771910324,2.7865335464477567,0.04320684404899566,5.529860248846518,1.4148701952483762,4.158196897647137,-3.1352749231554213,79.86583622596402,6.458042204430512,1.3716633511993817,5,-1.346832275390625,-2.0466556549072266,-0.4093341827392578,-0.8978900909423828,0.8186607360839844,0,-0.014022034089694935,6.384579485983659,37.21831130981445,4.200015408023804,37.095069885253906,-2.115370512350412,36.14436721801758,-0.014022034089694935
5972,2017-05-02,35.98591613769531,37.78168869018555,35.83626937866211,37.53520965576172,3978499.0,-0.04463662791433676,-1.10476355562159,-9.263040255445318,64.96017030289104,64.32779169803919,-0.16285886156929763,-1.432109713461017,0.4880071624861557,-0.07887249381289507,25.333736264582544,1.9454193115234375,0.17435413837813485,1.0814266204833984,-1.6929373468645323,3.855790587831329,-0.3057553631905634,2.4686086041573603,-1.0143225415076316,15.771877958372293,-58.63779523348149,1.3871819836739652,5,0.4401397705078125,-0.36531639099121094,1.2720050811767578,0.7834491729736328,1.3644371032714844,1,0.0398728275807092,-2.355926227882752,37.66725540161133,6.384579485983659,37.21831130981445,4.200015408023804,37.095069885253906,0.0398728275807092
5973,2017-05-03,36.09154891967773,36.23239517211914,35.35211181640625,35.46654891967773,2795014.0,0.0029353923234363144,-1.0618572360368108,-0.4034096784836681,64.06067093813313,67.30561154108443,-0.09185134204508927,-1.4520371387515425,0.3440012010370097,-0.1948117424053848,24.04665614046498,0.8802833557128906,0.4420755909198988,1.0853868484497013,-1.7073551826617077,3.8781288795611104,-0.31098416710600674,2.4817578640054094,2.103874206542976,26.006195688777073,-44.8165424453891,1.396371015555706,5,0.33450698852539773,-0.4709491729736257,1.166372299194343,0.677816390991218,1.725353240966804,2,0.08195127395802437,-1.10476355562159,35.98591613769531,-2.355926227882752,37.66725540161133,6.384579485983659,37.21831130981445,0.08195127395802437
5974,2017-05-04,36.38204193115234,36.43486022949219,35.86267471313477,36.13556289672852,1949944.0,0.008048782060340764,2.249986457938316,0.39436645507810225,69.9519096799933,71.16324964669082,-0.2375904529790418,-1.6065074270112376,0.013746468091994757,-0.49444832989684784,22.53387663860746,0.5721855163574148,0.7570185386808603,1.2372354507446204,-1.5387577214449522,4.013228622934193,-0.1507611353501659,2.6252320368394066,1.7565149688720751,36.22291063208612,-37.628943127673686,1.387996586094787,5,0.3125000000000071,-0.7614421844482351,0.8758792877197337,0.38732337951660867,2.051055908203132,3,0.07113476365617499,-1.0618572360368108,36.09154891967773,-1.10476355562159,35.98591613769531,-2.355926227882752,37.66725540161133,0.07113476365617499
5975,2017-05-05,36.734153747558594,36.75176239013672,36.26760482788086,36.61971664428711,1563477.0,0.0096781763121645,5.470342331319619,0.46428737251020274,68.71087517043806,73.15747584262411,-0.3166419615439864,-1.7911593081337926,-0.3663417855599107,-0.8569818263568294,20.782720747632148,0.4841575622558594,1.0162564013626252,1.4247346878051772,-1.3163120398427353,4.16578141545309,0.05421132398122097,2.7952580516291334,1.348674250793458,48.60677500848586,-22.736635884982782,1.3705233638239547,5,0.03961372375488281,-1.1135540008544922,0.37411975860595703,0.03521156311035156,1.9366226196289062,4,0.06182610395115584,2.249986457938316,36.38204193115234,-1.0618572360368108,36.09154891967773,-1.10476355562159,35.98591613769531,0.06182610395115584
5976,2017-05-08,36.62852096557617,36.97183227539063,36.443660736083984,36.7253532409668,2426610.0,-0.0028756013465927044,-1.2641450811093973,-0.8461615387179573,67.24999119758837,73.0666722167347,-0.05691516303674149,-1.5150003512393369,-0.26381396327848705,-0.7518085311874785,18.939538447579405,0.5281715393066477,1.2382091248051452,1.1615314483642578,-1.497097503700985,3.8201604004295007,-0.16778302766836362,2.4908459243968792,1.3996927091369642,52.536273412267875,-16.125488890404355,1.3293144760326217,5,0.1452465057373047,-1.0079212188720703,0.33890724182128906,0.14084434509277344,1.4348602294921875,0,0.05551551159363832,5.470342331319619,36.734153747558594,2.249986457938316,36.38204193115234,-1.0618572360368108,36.09154891967773,0.05551551159363832
5977,2017-05-09,36.88380432128906,37.05105590820313,36.681339263916016,36.71654891967773,1956078.0,0.006969523993415105,-2.111114677794779,-1.7272691459187623,65.02003589451041,71.90870797121927,-0.18541717906508381,-1.5809532217443376,-0.5454080915175794,-1.001433233137604,17.044967584714993,0.42253494262696023,1.5483483967081995,1.2451597213745131,-1.3065004080694678,3.796819850818494,-0.030670343347480866,2.520989786096507,1.090887316257934,90.15555675306675,22.273359692984258,1.2758300647219911,5,-0.11003684997558594,-1.263204574584961,0.0506134033203125,-0.11443901062011719,1.25,1,0.0434367290979667,-1.2641450811093973,36.62852096557617,5.470342331319619,36.734153747558594,2.249986457938316,36.38204193115234,0.0434367290979667
5978,2017-05-10,37.095069885253906,37.15668869018555,36.742958068847656,36.85739517211914,2024920.0,0.005727868039981487,1.2926932386297576,1.4210286235602088,64.0109718400154,69.94555243826775,-0.27674637901876054,-1.6048049065215082,-0.7736935462183681,-1.1852330629079972,15.046727942970946,0.4137306213378906,1.6904339494621752,1.2852106094360352,-1.168121588656021,3.7385428075280913,0.058544510390007076,2.5118767084820632,0.8271701558702773,95.23816542754214,27.594372865843255,1.2266660990460283,5,-0.3213024139404297,-1.4744701385498047,-0.7020254135131836,-0.32570457458496094,-1.0123252868652344,2,0.006881867496207894,-2.111114677794779,36.88380432128906,-1.2641450811093973,36.62852096557617,5.470342331319619,36.734153747558594,0.006881867496207894
5979,2017-05-11,36.822181701660156,37.12147903442383,36.49647903442383,37.05105590820313,1343547.0,-0.007356454225261544,2.380932728023112,-0.962972474119282,66.57141229870915,68.23627815495718,-0.05211904579507376,-1.1671271927066016,-0.5440499800618426,-0.8882954721888723,13.433322859846708,0.625,1.6987159133843193,0.8697168350219755,-1.4618843430255097,3.2013180130694607,-0.29608375400176357,2.0355174240457146,1.0486557749696672,62.376216383201466,-6.42296810015344,1.165800589023742,5,-0.04841423034667969,-1.2015819549560547,-0.8164606094360352,-0.38732337951660156,-0.4401397705078196,3,0.027014164099340432,1.2926932386297576,37.095069885253906,-2.111114677794779,36.88380432128906,-1.2641450811093973,36.62852096557617,0.027014164099340432
5980,2017-05-12,36.66373062133789,36.88380432128906,36.54929733276367,36.654930114746094,1623117.0,-0.004303142100760438,-2.0400596300854583,-0.03845128170938912,59.6153605760216,65.5723775442556,0.02167076438613691,-0.79718770750911,-0.435833100264162,-0.7104077831119611,11.95840020608733,0.3345069885253906,1.6528819277346187,0.5510545730590835,-1.4803015615312063,2.582410707649373,-0.46462349423605787,1.5667326403542248,1.1567323420874587,30.864131481521113,-33.6622710148081,1.0156780672951442,5,-0.09683036804199219,-1.043130874633789,-0.8340654373168945,-0.40492820739746094,-0.8098564147949219,4,0.048259333898439394,2.380932728023112,36.822181701660156,1.2926932386297576,37.095069885253906,-2.111114677794779,36.88380432128906,0.048259333898439394
5981,2017-05-15,36.98943710327149,37.13028335571289,36.734153747558594,36.75176239013672,1411026.0,0.008883615399029932,-1.9031969470344017,27.006935413958328,59.48554062753431,64.96408535810485,-0.4585130919582525,-0.943885576735731,-0.8039166319140705,-1.0161324391292936,10.489017111572077,0.466552734375,1.471141486684779,0.7323947906494226,-1.0977588320518379,2.562548413350683,-0.18268202070120765,1.6474716020000528,0.7816588372134774,74.66689778702367,12.5308712853939,0.915076811350629,5,-0.735036849975593,-1.36883735656739,-1.371039390563972,-0.9419021606445384,-0.8714790344238352,0,0.04545457826843502,-2.0400596300854583,36.66373062133789,2.380932728023112,36.822181701660156,1.2926932386297576,37.095069885253906,0.04545457826843502
5982,2017-05-16,37.15668869018555,37.29753494262695,36.75176239013672,37.279930114746094,1394213.0,0.004521604004059432,5.888846089029059,-0.5185298130165963,59.28915267906648,64.43391666265302,-0.4941956400486234,-0.9256473299205226,-0.982394378934039,-1.169676297761768,9.35305931803007,0.5457725524902344,1.269077649837861,0.7517591476440444,-0.8407316855375342,2.344249980825623,-0.04448626894674135,1.5480045642348301,0.5660275678178479,82.4174254257305,21.396593502053193,0.7962454165907877,5,-0.5765838623046875,-1.492074966430664,-1.5911073684692383,-1.1619701385498047,-1.1883773803710938,1,0.02440186509736808,-1.9031969470344017,36.98943710327149,-2.0400596300854583,36.66373062133789,2.380932728023112,36.822181701660156,0.02440186509736808
5983,2017-05-17,35.158451080322266,37.15668869018555,35.114437103271484,37.15668869018555,2810464.0,-0.05377867835653205,1.0440527961575026,16.214009347819356,35.09485834811596,60.560910959111084,1.5173256308843932,1.1517467305119595,0.9871254256026418,0.8281180187666095,9.161880875263506,2.0422515869140625,0.9386722675423229,-1.2592426300048842,-2.8044416480017134,0.2859563879919449,-2.0318421390033023,-0.4866431210064661,2.5168530888491887,2.016124804730502,-54.028922993013694,0.7725995089984155,5,1.0475349426269531,0.5061626434326172,0.40713024139404297,0.8362674713134766,1.1091537475585938,2,0.08462697159693877,5.888846089029059,37.15668869018555,-1.9031969470344017,36.98943710327149,-2.0400596300854583,36.66373062133789,0.08462697159693877
5984,2017-05-18,35.32570266723633,35.52816772460937,35.03520965576172,35.132041931152344,1279931.0,0.004757080638505995,-1.5454473826758879,-0.09691576974033363,35.53159721209646,56.87432451929535,1.323672801275464,1.0398905224222688,0.7854128168821433,0.6746034555684872,9.656759955663706,0.49295806884764914,0.8425018420502113,-1.0933113098144531,-2.6345267661513816,0.44790414652247534,-1.8639190379829174,-0.3227035816459889,2.2471668192991245,12.840461677247472,-38.147127252694744,0.7706077281684651,5,0.8406696319580078,0.5017623901367188,0.20026588439941406,0.6690158843994141,1.5404930114746094,3,0.021430343177702094,1.0440527961575026,35.158451080322266,5.888846089029059,37.15668869018555,-1.9031969470344017,36.98943710327149,0.021430343177702094
5985,2017-05-19,35.56338119506836,35.95950698852539,35.4753532409668,35.4753532409668,1320259.0,0.0067282038257223675,-10.0,0.45454724525774615,33.379681864645406,53.11095681563502,1.0085109879811895,0.9106026922554165,0.5261084107882468,0.45077794603985666,9.477155551847002,0.6338043212890625,0.7533037468042494,-0.8948053359985337,-2.293881039433039,0.5042703674359714,-1.5943431877157863,-0.19526748428128116,1.85722870162067,23.346401261265818,-22.997352352262894,0.6995378517172514,5,0.6029911041259766,0.2640838623046875,-0.03741264343261719,0.4313373565673828,0.5897865295410156,4,0.023019766641241057,-1.5454473826758879,35.32570266723633,1.0440527961575026,35.158451080322266,5.888846089029059,37.15668869018555,0.023019766641241057
5986,2017-05-22,36.41725540161133,36.47887420654297,35.65140914916992,35.91549301147461,1736149.0,0.02400992756733089,1.64788818359375,5.700034668053389,53.92001264687956,51.87762089923158,0.13579781555053216,0.12702468284187773,-0.3464425124414774,-0.38933797060319364,9.671406238980293,0.9154930114746094,0.6095613033650409,-0.08142414093017436,-1.4224957199336075,1.2596474380732587,-0.7519599304318874,0.5891116485715386,0.8602304806220644,61.08961226193186,10.429333202507507,0.6705357895017157,5,-0.2508831024169922,-0.5765857696533203,-0.9264974594116211,-0.42253684997558594,-0.17605972290039062,0,-0.015470171731926663,-10.0,35.56338119506836,-1.5454473826758879,35.32570266723633,1.0440527961575026,35.158451080322266,-0.015470171731926663
5987,2017-05-23,35.93309783935547,36.60211181640625,35.74823760986328,36.59331130981445,1505768.0,-0.013294729570269559,1.5194923600754144,-1.3157890735475237,48.65269179444969,50.17114533861317,0.5262571376106493,0.6427498288880429,0.08975693457373524,0.1167250314000512,10.213140150274324,0.8538742065429688,0.4385053852674474,-0.5647014617919908,-1.9073096983902786,0.7779067748062971,-1.2360055800911383,0.10660265650715672,1.2098514692896245,42.32368875790503,-10.981964946497435,0.6713041182991449,5,0.2332744598388672,0.06602287292480469,-0.8296642303466797,0.06162071228027344,0.369720458984375,1,0.005144567003898093,1.64788818359375,36.41725540161133,-10.0,35.56338119506836,-1.5454473826758879,35.32570266723633,0.005144567003898093
5988,2017-05-24,36.13556289672852,36.20598602294922,35.818660736083984,36.04753494262695,960147.0,0.005634500489721361,2.3846128204273476,-0.13333256293660903,47.872339724908834,48.09347060819092,0.19374723927236204,0.46334741723102724,-0.17093743182261534,-0.06468378650301787,10.379956285123896,0.3873252868652344,0.28398542880093913,-0.36179618835448224,-1.7048980393467517,0.9813056626377872,-1.033347113850617,0.30975473714165247,0.8809220327435696,70.22475739737212,14.14860343317774,0.671550925496136,5,0.030809402465813207,0.1848602294921804,-1.2720060348510813,-0.14084434509278054,1.153167724609368,2,-0.004628448362408388,1.5194923600754144,35.93309783935547,1.64788818359375,36.41725540161133,-10.0,35.56338119506836,-0.004628448362408388
5989,2017-05-25,35.58979034423828,36.36443710327149,35.22887420654297,36.31161880493164,2075472.0,-0.015103474492703994,1.7446787912315584,-8.199991332985991,40.441200837129415,45.96300841498068,0.6105241137682853,0.938693337160565,0.2826712814944017,0.4998879095088,9.559631993790704,1.1355628967285227,0.11503836680090984,-0.8323047637939425,-2.2028030795476212,0.5381935519597363,-1.5175539216707818,-0.1470556059171031,1.3078180688111871,26.282133194068656,-29.46905691276678,0.6852491578768393,5,0.5765819549560547,0.8362655639648438,-0.5281696319580078,0.40492820739746094,2.4207725524902415,3,0.019045194621448713,2.3846128204273476,36.13556289672852,1.5194923600754144,35.93309783935547,1.64788818359375,36.41725540161133,0.019045194621448713
5990,2017-05-26,36.08274459838867,36.25880432128906,35.56338119506836,35.56338119506836,1109531.0,0.013851001913254946,-1.6779827834415488,-0.7195108417052896,45.7182173284827,44.43330582619717,0.029603282385998853,0.37555834519116615,-0.2901053443224839,0.01993514501587157,8.694976358425627,0.6954231262207031,-0.05883209214169938,-0.2825721740722642,-1.6075138569722327,1.0423695088277043,-0.9450430155222449,0.3798986673777165,0.7031198892235295,62.17936253076508,5.77276483735492,0.6624708414499839,5,0.08362770080566406,0.3433113098144531,-0.8780784606933594,-0.08802604675292969,1.9278182983398509,4,0.021712624387149715,1.7446787912315584,35.58979034423828,2.3846128204273476,36.13556289672852,1.5194923600754144,35.93309783935547,0.021712624387149715
5991,2017-05-30,37.13908386230469,37.32394409179688,35.94190216064453,36.26760482788086,3614411.0,0.02927546880575127,1.226945690023436,1.6779754384934042,51.7791266859432,43.598858493627915,-1.1211803355897558,-0.7614173077887614,-1.3903811556413785,-1.0276697400262407,7.255311541888099,1.3820419311523509,-0.2125579003376714,0.800175666809082,-0.43340771045640736,2.0337590440745714,0.18338397817633734,1.4169673554418267,-2.1038742065429688,91.17641703537778,37.42618165489756,0.6167916886327451,5,-0.9595069885253906,-0.5237674713134766,-1.9124107360839844,-1.1443653106689453,0.7130279541015625,1,-0.02654659283871008,-1.6779827834415488,36.08274459838867,1.7446787912315584,35.58979034423828,2.3846128204273476,36.13556289672852,-0.02654659283871008
5992,2017-05-31,37.4207763671875,37.45598602294922,36.3204231262207,37.31513977050781,3433674.0,0.0075847995046729455,11.900026001040041,0.12121530467973719,52.24788854019671,45.504750737192445,-1.5214714772551758,-0.9803658901986694,-1.7082508263975882,-1.2981983870045326,7.369768555566211,1.1355628967285156,-0.2924266865434504,1.0101251602172852,-0.30145098363270506,2.3217013040672754,0.35433708829229005,1.6659132321422803,-2.339792022705076,98.41904409548083,47.854743273282224,0.6557880719249943,5,-1.1751785278320312,-0.8054599761962891,-2.3437509536743164,-1.4260578155517578,1.3908424377441406,2,-0.03152207952347241,1.226945690023436,37.13908386230469,-1.6779827834415488,36.08274459838867,1.7446787912315584,35.58979034423828,-0.03152207952347241
5993,2017-06-01,39.04929733276367,39.65668869018555,37.67605590820313,38.01936721801758,4911723.0,0.0435191656526972,-1.3076864955198515,9.74974721941355,62.94781486703884,48.55099714329715,-2.838537014195346,-2.5043369598225382,-3.3056765476301138,-2.910610732133989,8.505973542545885,2.235912322998047,-0.35880919294086056,2.4907587051391573,0.7379074799420451,4.2436099303362695,1.6143330925406048,3.36718431773771,-3.8733129211425776,86.28236662430808,35.67499634494342,0.8764256125985556,6,-1.606515884399414,-1.703348159790039,-3.937061309814453,-3.0545787811279297,0.6338005065917969,3,-0.07033363522573399,11.900026001040041,37.4207763671875,1.226945690023436,37.13908386230469,-1.6779827834415488,36.08274459838867,-0.07033363522573399
5994,2017-06-02,38.970069885253906,39.46302795410156,38.62676239013672,38.95246505737305,2524306.0,-0.002028908403514107,-1.5000085530029594,0.017093225675025,63.533060579837674,51.9013725560963,-2.445122254979033,-2.3413203916255085,-3.2137956075764293,-2.811636262623793,9.53101283182914,0.8362655639648438,-0.44030632991456287,2.282129859924318,0.22792991464900325,4.336329805199632,1.2550298872866605,3.309229832561975,-3.5252432169189447,83.2258190778315,28.87679187631828,1.0270999726376584,6,-1.5272884368896484,-1.6241207122802734,-3.7918128967285156,-2.975351333618164,1.1091537475585938,4,-0.043144373845534933,-1.3076864955198515,39.04929733276367,11.900026001040041,37.4207763671875,1.226945690023436,37.13908386230469,-0.043144373845534933
5995,2017-06-05,39.00528335571289,39.11971664428711,38.74119567871094,38.970069885253906,1171784.0,0.0009036029589546413,1.866713854420963,2.000216684723727,62.24599232855578,52.82648140961587,-2.1688336382965474,-2.316426958256777,-3.2280233756335406,-2.825994693084553,10.342564806492934,0.3785209655761719,-0.1778398270873609,2.203786849975586,-0.09741629711946587,4.504989997070638,1.05318527642806,3.354388423523112,-3.307744966066892,82.46452846502753,29.417985786157843,1.150601573547526,6,-1.5625019073486328,-1.6593341827392578,-3.5563392639160156,-3.0105648040771484,1.1443634033203125,0,-0.025502197994894837,-1.5000085530029594,38.970069885253906,-1.3076864955198515,39.04929733276367,11.900026001040041,37.4207763671875,-0.025502197994894837
5996,2017-06-06,38.66197204589844,38.87323760986328,38.39788818359375,38.75880432128906,1410798.0,-0.00880166173088881,1.9189505739048958,-2.7498645867186653,58.952882907206515,53.97094708881108,-1.6468028042951914,-1.9109383979296126,-2.8692694532808574,-2.4544768469785936,10.862967791257875,0.6073951721191406,0.08594731497080943,1.758802986145021,-0.6854598205188225,4.203065792808864,0.5366715828130992,2.9809343894769427,-2.7268846382200636,70.18472824732272,19.99197206736548,1.2221314033319224,6,-1.2191905975341797,-1.3160228729248047,-3.1338024139404297,-2.6672534942626953,2.0070419311523438,1,-0.016848834001446655,1.866713854420963,39.00528335571289,-1.5000085530029594,38.970069885253906,-1.3076864955198515,39.04929733276367,-0.016848834001446655
5997,2017-06-07,38.48591613769531,38.81161880493164,38.1954231262207,38.70598602294922,1944378.0,-0.004553722919102943,1.8571529644828073,2.2726914591868894,75.26735264826704,57.014837413628655,-1.19635798636957,-1.6956384375414828,-2.677228029170351,-2.2491245664267154,11.256439735676196,0.6161956787109375,0.36518456042257696,1.5026414871215792,-1.0419036952436116,4.04718666948677,0.23036889593898024,2.774914078304178,-2.3275326530665055,40.888964216859605,-14.761744101629901,1.2722725911825967,6,-1.0431346893310547,-1.1399669647216797,-2.51540470123291,-2.4911975860595703,2.2359161376953196,2,-0.01646847431204268,1.9189505739048958,38.66197204589844,1.866713854420963,39.00528335571289,-1.5000085530029594,38.970069885253906,-0.01646847431204268
5998,2017-06-08,37.3503532409668,38.48591613769531,37.21831130981445,38.48591613769531,2808419.0,-0.029505933876322055,1.2325576707952473,5.1600104004160166,63.40326516923845,59.56617789497411,0.1448801515912379,-0.5691503799345696,-1.5541536031900378,-1.0949283638501868,11.192419419836131,1.2676048278808594,0.41205891055849264,0.3543144226074233,-2.195148406950274,2.9037772521651206,-0.9204169921714254,1.629045837386272,-0.982071444004589,5.882342944638272,-52.90399715316325,1.2747314147788487,6,0.25968170166015625,-0.0044040679931640625,-1.3270254135131836,-1.3556346893310547,3.3362655639648438,3,0.03912320599854713,1.8571529644828073,38.48591613769531,1.9189505739048958,38.66197204589844,1.866713854420963,39.00528335571289,0.03912320599854713
5999,2017-06-09,37.81690216064453,38.0545768737793,36.93661880493164,37.28873062133789,3411862.0,0.012491151466969663,1.2280711757841158,-0.4651187008912225,64.4796254764268,61.650778800301225,0.030698026055766547,-1.009093091810655,-2.0331351500683468,-1.5327734923892393,11.300786974212482,1.1179580688476562,0.5547297392808659,0.7711273193359389,-1.8027487381536815,3.3450033768255594,-0.5158107094088678,2.0580653480807456,-1.251315950088923,40.32267083241596,-21.998683499149614,1.286938028744809,6,-0.017606735229492188,-0.47095298767089844,-1.793574333190918,-1.822183609008789,2.8433074951171875,4,0.04934819015009273,1.2325576707952473,37.3503532409668,1.8571529644828073,38.48591613769531,1.9189505739048958,38.66197204589844,0.04934819015009273
6000,2017-06-12,38.43309783935547,38.653167724609375,37.81690216064453,37.82570266723633,1935403.0,0.016294187083155665,-1.6760661380989874,1.149996027647573,63.360536078991935,62.937602066195524,-0.2425450468313599,-1.56623743612235,-2.6557109182644325,-2.1162502456861034,11.594551762989136,0.8362655639648438,0.7197843370457093,1.2988546371459933,-1.3405294458730808,3.9382387201650673,-0.020837404363540202,2.6185466786555267,-1.6820454800220617,77.27277204027003,14.184419208095747,1.3196920415095366,6,-0.44454193115234375,-1.087148666381836,-2.275527000427246,-2.4383792877197266,2.7288742065429688,0,0.04283094223467465,1.2280711757841158,37.81690216064453,1.2325576707952473,37.3503532409668,1.8571529644828073,38.48591613769531,0.04283094223467465
6001,2017-06-13,38.6707763671875,38.86443710327149,38.23063278198242,38.6003532409668,1311853.0,0.006184214679375799,1.7692487186965575,0.11594284817082745,68.757547022853,64.77200856426845,-0.26832090544237985,-1.7618255026499696,-2.892314933536184,-2.3200578487865187,11.720734188755461,0.6338043212890696,1.0105908144409597,1.4524662017822294,-1.2731925743600456,4.178124977924504,0.08963681371108834,2.8152955898533705,-1.7453858280029664,89.95440927961089,23.238158751952426,1.362829388071138,6,-0.37412261962890625,-1.3248271942138672,-2.473592758178711,-2.676057815551758,2.0774612426757812,1,0.03824258343829223,-1.6760661380989874,38.43309783935547,1.2280711757841158,37.81690216064453,1.2325576707952473,37.3503532409668,0.03824258343829223
6002,2017-06-14,38.06338119506836,38.76760482788086,37.89612579345703,38.66197204589844,1772274.0,-0.015706826424993103,1.1521815929420298,-8.499918747630138,62.51428814811728,64.72383892883272,0.4915002704793636,-1.1415481327752701,-2.249732302262032,-1.6825420587227953,11.560661088484405,0.8714790344238281,1.2387600450028984,0.7997364044189439,-1.95164671772406,3.5511195265619477,-0.5759551566525545,2.1754279654904423,-0.9741127668237652,58.44754099009409,-7.501668177441481,1.3756915610715017,6,0.1364421844482422,-0.7174320220947266,-1.8661975860595703,-2.068662643432617,1.4788742065429688,2,0.06845510567306134,1.7692487186965575,38.6707763671875,-1.6760661380989874,38.43309783935547,1.2280711757841158,37.81690216064453,0.06845510567306134
6003,2017-06-15,38.13380432128906,38.15140914916992,37.52640914916992,37.640846252441406,1346046.0,0.0018501542429927298,1.3666724446755647,-0.8235309112460728,67.60046998067084,65.17577330670306,0.3101759875353167,-1.030468844213054,-2.2365997033472738,-1.7170692455636214,11.67986504118855,0.625,1.357617012566017,0.7213918685913114,-1.8676831077863412,3.310466844968964,-0.5731456195975113,2.015929356780134,-0.8904906773280103,62.1005370365238,-8.500033151373096,1.294537488188826,6,-0.1056365966796875,-0.7878551483154297,-1.9366207122802734,-2.1390857696533203,1.232391357421875,3,0.0678670276979616,1.1521815929420298,38.06338119506836,1.7692487186965575,38.6707763671875,-1.6760661380989874,38.43309783935547,0.0678670276979616
6004,2017-06-16,36.08274459838867,38.0457763671875,35.58098602294922,38.0457763671875,4520030.0,-0.053785866881247424,1.5112077995013573,-3.9821475554454984,50.0,63.81510749241909,2.1328937439611195,1.138590687989229,-0.10962198623360564,0.3452522885173579,11.99535032872324,2.5528182983398438,1.4095073899542285,-1.3675199508667006,-3.848000469168902,1.1129605674355005,-2.6077602100178012,-0.12727969171560005,3.573944091796875,15.281439045840914,-54.055177637347626,1.240240259151101,6,1.1443672180175781,1.263204574584961,0.11443901062011719,-0.08802604675292969,4.269367218017578,4,0.12759212908511852,1.3666724446755647,38.13380432128906,1.1521815929420298,38.06338119506836,1.7692487186965575,38.6707763671875,0.12759212908511852
6005,2017-06-19,36.38204193115234,36.54049301147461,36.12676239013672,36.18838119506836,2106258.0,0.008294749639888188,-1.6111251549841705,-0.09865389809889707,45.28509793113929,62.29646471730051,1.5895117703387172,0.9526109040660984,-0.3225663555835112,0.046843178353334736,12.792779844633348,0.4577484130859375,1.2220499658405828,-1.1091556549072337,-3.483269677240756,1.2649583674262885,-2.296212666073991,0.07790135625952388,3.193132705688484,24.396766956689174,-40.4349626825158,1.1870570111667602,6,0.8406696319580149,0.9639072418212962,-0.18485832214354758,-0.38732337951659446,3.9876747131347727,0,0.11759009383544727,1.5112077995013573,36.08274459838867,1.3666724446755647,38.13380432128906,1.1521815929420298,38.06338119506836,0.11759009383544727
6006,2017-06-20,35.85387420654297,36.28520965576172,35.73063278198242,36.1707763671875,1728310.0,-0.014517264468246416,1.032277905920179,-1.6363779620620293,40.531922152066784,58.43697243994493,1.8745949312307033,1.5140326751196156,0.28646230227148806,0.5801457495005593,13.761938875528312,0.6514091491699148,1.0042937200179054,-1.609154319763185,-4.049369526945128,0.8310608874187579,-2.829261923354153,-0.3890467161722171,3.6414166580200202,8.563565343034622,-49.87071909935416,1.2201076035909713,6,1.3688373565673828,1.492074966430664,0.23987579345703125,0.14084434509277344,5.5369720458984375,1,0.14804809680474618,-1.6111251549841705,36.38204193115234,1.5112077995013573,36.08274459838867,1.3666724446755647,38.13380432128906,0.14804809680474618
6007,2017-06-21,36.117958068847656,36.22359085083008,35.625,36.153167724609375,1636408.0,0.007365560016844519,5.800008667013347,0.11110576112863231,28.789830154796633,54.591035216118065,1.3849328852438063,1.3328437654685743,0.10882660410931067,0.3281256213206092,14.689565361061552,0.5985908508300781,0.787874187920707,-1.354313468933107,-3.7714194673448773,1.0627925294786635,-2.562866468138992,-0.14576046972722168,3.2990466988830605,20.890414516614946,-32.615891050144164,1.2085529992058868,6,1.1047534942626953,1.2279911041259766,-0.18045806884765625,-0.12323951721191406,5.176055908203125,2,0.1281988182219338,1.032277905920179,35.85387420654297,-1.6111251549841705,36.38204193115234,1.5112077995013573,36.08274459838867,0.1281988182219338
6008,2017-06-22,35.96831130981445,36.1003532409668,35.51056289672852,35.87147903442383,1143611.0,-0.004143278497304559,2.2682957764342397,-2.7501625135427954,28.499404076542646,50.59323283835316,1.4728012891117714,1.5487217698052262,0.3378702741701005,0.4868395471367819,15.697683405089846,0.6073951721191335,0.6056680440936049,-1.4955976486206026,-3.9332459720959747,0.9420506748547695,-2.7144218103582887,-0.2767734868829166,3.3719730830206345,18.055616160916784,-30.382232983967015,1.2188241617376854,6,1.219188690185554,1.3776378631591797,0.15404796600341797,0.026407241821289062,5.176055908203125,3,0.09936368880408564,5.800008667013347,36.117958068847656,1.032277905920179,35.85387420654297,-1.6111251549841705,36.38204193115234,0.09936368880408564
6009,2017-06-23,36.26760482788086,36.31161880493164,35.739437103271484,35.94190216064453,3076970.0,0.008321033353176688,1.7659625473690035,3.363575480617712,31.105699361823085,47.00936209200106,1.0399950149701596,1.3732176531847387,0.11343987544958622,0.19465057632609728,16.774854303341495,0.5721817016601562,0.3110696784555387,-1.2301948547363253,-3.5752216541103436,1.114831944637693,-2.402708254423331,-0.05768145504931965,2.919490705109965,73.50420385940201,28.157235713512307,1.172513399687008,6,0.9198951721191477,1.0783443450927734,-0.3323049545288086,-0.2728862762451172,4.075706481933594,4,0.08543687584375648,2.2682957764342397,35.96831130981445,5.800008667013347,36.117958068847656,1.032277905920179,35.85387420654297,0.08543687584375648
6010,2017-06-26,36.86619567871094,37.015846252441406,36.25,36.302818298339844,2129659.0,0.016504835477028967,-1.2894775855580518,1.7297290966374252,38.02815755208331,43.59498548413776,0.21877107397234852,0.8815267619542908,-0.3853291763215694,-0.39609393475519994,17.640704605135685,0.7658462524414062,0.1824494154651859,-0.6707765579223661,-2.9412654328497325,1.5997123170050003,-1.8060209953860493,0.4644678795413171,2.1738385488293943,90.058312067126,45.876389119415535,1.1352444374636843,6,0.27288818359375,0.5765857696533203,-0.8692770004272461,-0.8714771270751953,3.7588043212890625,0,0.09455589527259844,1.7659625473690035,36.26760482788086,2.2682957764342397,35.96831130981445,5.800008667013347,36.117958068847656,0.09455589527259844
6011,2017-06-27,36.153167724609375,36.86619567871094,35.21126937866211,36.86619567871094,2339251.0,-0.019340969171747546,3.641967514819491,-1.2656311363297807,35.48739251695899,40.591997080675725,0.6002418667744323,1.5988806398188657,0.40057699523214296,0.32858492871650924,18.282336624286096,1.6549263000488281,-0.023057190018981544,-1.3345087051391573,-3.6828481838972706,1.013830773618956,-2.5086784445182175,-0.1603389657600971,2.745687649698482,52.194969337862716,7.28270529571293,1.1741697393790578,6,0.5281715393066406,1.2808113098144531,-0.1562490463256836,-0.1584491729736328,4.234157562255852,1,0.11663013741414252,-1.2894775855580518,36.86619567871094,1.7659625473690035,36.26760482788086,2.2682957764342397,35.96831130981445,0.11663013741414252
6012,2017-06-28,36.24119567871094,36.69013977050781,36.24119567871094,36.48767471313477,2739805.0,0.002434861442076164,-2.6428582483401173,0.3456793425924044,42.065472899550755,37.7547751827735,0.25317907936031503,1.4945781916894916,0.38483107081637513,0.25101081032958916,18.83516279291633,0.5369720458984375,-0.27607856346225645,-1.1875017166137667,-3.601255511885732,1.2262520786581987,-2.394378614249753,0.01937518102221958,2.4364045358581734,57.073007806637236,6.9253167645874925,1.2068768976359836,6,0.3873271942138672,1.1927833557128906,-0.23767471313476562,-0.2464771270751953,4.85035324096679,2,0.14209383761462124,3.641967514819491,36.153167724609375,-1.2894775855580518,36.86619567871094,1.7659625473690035,36.26760482788086,0.14209383761462124
6013,2017-06-29,36.302818298339844,36.71654891967773,35.92429733276367,36.443660736083984,1989136.0,0.0017003473112533474,1.3076897434900516,0.5714175165988103,38.502685259748894,36.47729576719004,-0.10670350467967893,1.2823954085824738,0.37499413405631543,0.20072816715956776,17.851357895183522,0.7922515869140554,-0.6146848657769297,-0.9885551452636747,-3.3253810313694174,1.348270740842068,-2.156968088316546,0.17985779778919664,2.166802066074844,60.487803846877455,8.721513175442922,1.1684129430528718,6,-0.18926048278808594,1.1311607360839844,-0.22007179260253906,-0.30809974670410156,4.630279541015625,3,0.13748782911819246,-2.6428582483401173,36.24119567871094,3.641967514819491,36.153167724609375,-1.2894775855580518,36.86619567871094,0.13748782911819246
6014,2017-06-30,37.28873062133789,37.47359085083008,36.38204193115234,36.681339263916016,2982341.0,0.027158010568097746,1.2342354300705998,-4.312559248124374,41.77214703822086,36.086967890199105,-1.0097416328307744,0.17292907840916882,-0.5593788051950384,-0.7613899232756012,16.525281980824293,1.1707725524902344,-0.8569035695566498,0.08142414093017436,-2.1180603661236646,2.2809086479840133,-1.018318112596745,1.1811663944570938,0.9853886839316459,91.82873734938134,41.5006274950032,1.0997422535269195,6,-0.9463005065917969,0.1452484130859375,-1.045332908630371,-1.2940120697021484,4.0581016540527415,4,0.10339951326938879,1.3076897434900516,36.302818298339844,-2.6428582483401173,36.24119567871094,3.641967514819491,36.153167724609375,0.10339951326938879
6015,2017-07-03,38.01056289672852,38.71479034423828,37.640846252441406,37.67605590820313,1505995.0,0.019357920298246123,-4.3043928817038335,0.5507272772948801,45.56211591510866,36.64587830831487,-1.6497653307949136,-0.6611432927131062,-1.2034779928925516,-1.4600489459070403,14.891925070978251,1.4260597229003906,-1.1441123173502206,0.8529924392700252,-1.2164470498726345,2.922431928412685,-0.1817273053013011,1.8877121838413515,-2.7992935180664134,79.89943675436392,33.15516669616753,1.0347197445713283,7,-1.0475330352783274,-0.5765838623046946,-1.7143487930297923,-2.0158443450927805,2.948944091796868,0,0.0613710567618746,1.2342354300705998,37.28873062133789,1.3076897434900516,36.302818298339844,-2.6428582483401173,36.24119567871094,0.0613710567618746
6016,2017-07-05,38.01056289672852,38.15140914916992,37.04225540161133,37.94013977050781,2583264.0,0.0,5.299940414928769,0.21052811641142974,49.6133918429756,38.959607384779204,-1.465812676146271,-0.7509490060364641,-1.1508179705538808,-1.4393110255811266,13.61134320009807,1.1091537475585938,-1.1267350210396216,0.8855628967285227,-1.1031107852954136,2.874236578752459,-0.108773944283449,1.8798997377404945,-2.7292230987548933,74.76333233539918,28.280855600568017,0.9943368410119687,7,-1.0475330352783274,-0.5765838623046946,-1.7143487930297923,-2.0158443450927805,1.5140838623046804,2,0.06878185704259843,-4.3043928817038335,38.01056289672852,1.2342354300705998,37.28873062133789,1.3076897434900516,36.302818298339844,0.06878185704259843
6017,2017-07-06,37.85211181640625,38.16901397705078,37.658451080322266,37.95774459838867,2121253.0,-0.00416860652005524,-1.071441284581157,-1.4999729158765618,47.964359475084606,41.122380206839416,-1.1571941142779565,-0.6771324939219383,-0.9515298676455188,-1.2746073302157725,12.505724840699136,0.5105628967285156,-1.082551960675005,0.7588020324707045,-1.1574400563069247,2.675044121248334,-0.19931901191810653,1.7169230768595156,-2.50210300750733,69.0850855284473,23.56288877485858,0.9581210443888138,7,-0.8890819549560547,-0.4181327819824219,-1.454665184020996,-1.8573932647705078,1.4612693786621094,3,0.06697680390345195,5.299940414928769,38.01056289672852,-4.3043928817038335,38.01056289672852,1.2342354300705998,37.28873062133789,0.06697680390345195
6018,2017-07-07,38.81161880493164,38.96126937866211,37.5792236328125,37.720069885253906,3334387.0,0.025348836365571392,-1.0128226852636346,-10.33342963417717,73.41391982634585,45.823293591786395,-1.8673331593793208,-1.6037786029054644,-1.864451650112926,-2.222780998305524,12.50562908650268,1.3820457458496094,-0.9140451025436533,1.6452457427978544,-0.4180511834945122,3.708542669090221,0.6135972796516711,2.6768942059440377,-3.3943143653259327,94.19785277661514,42.99767964751756,1.031648463146183,7,-1.7253494262695312,-1.3776397705078125,-2.381161689758301,-3.1161956787109375,0.9507064819335866,4,0.05874349447275273,-1.071441284581157,37.85211181640625,5.299940414928769,38.01056289672852,-4.3043928817038335,38.01056289672852,0.05874349447275273
6019,2017-07-10,39.68309783935547,39.74471664428711,38.79401397705078,38.92605590820313,4185592.0,0.02245407589938231,1.1600017334026695,0.6935483307297335,75.790938157923,50.019158103546346,-2.4623126546448404,-2.4541014653017186,-2.7089070075006205,-3.07535455314828,13.006524360006761,0.9507026672363281,-0.6399056493410882,2.42341499328613,0.08570339703443608,4.761126589537824,1.254559195160283,3.592270791411977,-4.124034802187502,97.71990051296238,41.34765083222495,1.168855798125846,7,-2.2051048278808594,-2.2051048278808594,-2.2887325286865234,-3.3318653106689453,0.14964675903320312,0,0.031499556941351425,-1.0128226852636346,38.81161880493164,-1.071441284581157,37.85211181640625,5.299940414928769,38.01056289672852,0.031499556941351425
6020,2017-07-11,40.0792236328125,40.39612579345703,39.568660736083984,39.70070266723633,2474662.0,0.009982229589550196,-1.5753465317147013,0.5000000000000047,83.70786858785128,55.37698877808994,-2.6314672455376353,-2.8676040050099942,-3.076821985233593,-3.4558422843441647,13.180138889671305,0.8274650573730469,-0.31530604231139137,2.737234497070311,0.12569433223187332,5.348774661908749,1.4314644146510886,4.0430045794895335,-4.269021379217385,90.5511506522429,26.969343830711757,1.3057700824192193,7,-1.9190120697021484,-2.2755260467529297,-2.6848583221435547,-3.7279911041259766,-0.14964675903320312,1,0.03162757478017486,1.1600017334026695,39.68309783935547,-1.0128226852636346,38.81161880493164,-1.071441284581157,37.85211181640625,0.03162757478017486
6021,2017-07-12,40.1496467590332,40.6954231262207,39.9295768737793,40.31690216064453,2631885.0,0.001757098063223106,-1.5217396765583293,-0.4418656212522801,83.18841235059628,59.94620427265055,-2.3192685368107746,-2.9740333931379013,-3.132107351151994,-3.5026096245768272,13.25934732067385,0.7658462524414062,-0.00031138868474300807,2.7337141036987305,-0.1096933257240309,5.577121533121492,1.3120103889873462,4.155417818410115,-3.972570622249137,82.48583351797603,12.946022461595462,1.421703714711382,7,-1.8397865295410156,-2.196300506591797,-2.755281448364258,-3.7984142303466797,-0.880279541015625,2,0.020171042459046662,-1.5753465317147013,40.0792236328125,1.1600017334026695,39.68309783935547,-1.0128226852636346,38.81161880493164,0.020171042459046662
6022,2017-07-13,40.66901397705078,40.88908386230469,40.052818298339844,40.11443710327149,2456600.0,0.012935785491082319,-1.4675352449559613,-3.315748660052415,86.4754047409166,65.27650643722475,-2.396517534641049,-3.465881804714627,-3.5757867260614304,-4.0091164186174595,13.755146449614921,0.8362655639648438,0.24887228055343513,3.1227996826171847,-0.06360135470003314,6.3092007199344025,1.5295991639585722,4.716000201275797,-4.040103141323051,93.35108222114653,16.584268420496898,1.5932005186586096,7,-2.0334510803222656,-2.618837356567383,-3.274648666381836,-4.317781448364258,-1.6373252868652344,3,-0.02813855331391457,-1.5217396765583293,40.1496467590332,-1.5753465317147013,40.0792236328125,1.1600017334026695,39.68309783935547,-0.02813855331391457
6023,2017-07-14,40.72183227539063,40.88028335571289,40.42253494262695,40.72183227539063,1610507.0,0.0012987356509222003,1.8888942388714973,0.0,85.93750288540548,70.18376819802305,-1.9630098826595415,-3.4940099767775976,-3.5541482899781798,-4.052150484175158,14.670377326345127,0.4577484130859375,0.6141912078687568,3.0462165832519617,-0.43703244594579616,6.5294656124497195,1.3045920686530863,4.787841097850837,-3.581700676473666,92.01689699750585,14.224467913134049,1.741624514598878,7,-1.7561626434326243,-2.6716556549072337,-3.327466964721687,-4.370599746704109,-1.443664550781257,4,-0.03458712443971834,-1.4675352449559613,40.66901397705078,-1.5217396765583293,40.1496467590332,-1.5753465317147013,40.0792236328125,-0.03458712443971834
6024,2017-07-17,40.68661880493164,41.07394409179688,40.51056289672852,40.97711181640625,1668670.0,-0.0008647319752425053,1.3272638454446641,-100.0,83.90622323306926,74.44422456668532,-1.559071253639793,-3.263523707491359,-3.4527170229127364,-4.009225967328099,14.932745198658026,0.5633811950683594,0.9297285502392896,2.7808094024658203,-0.8639700388618792,6.42558884379352,0.9584196818019706,4.60319912312967,-3.0966129344081494,74.26894508630201,-1.8904738047579457,1.8223897206638493,7,-1.628519058227539,-2.5440120697021484,-3.2086267471313477,-4.335386276245117,-1.1355628967285085,0,-0.022717383385870815,1.8888942388714973,40.72183227539063,-1.4675352449559613,40.66901397705078,-1.5217396765583293,40.1496467590332,-0.022717383385870815
6025,2017-07-18,40.66020965576172,40.80105590820313,40.24647903442383,40.66020965576172,1416706.0,-0.0006490868483453038,2.9374627593303324,-0.0,95.55154077953456,79.54846333741409,-1.2485859783018611,-3.056900304029682,-3.3703830391919993,-3.9709643893136715,15.102280360522425,0.554576873779304,1.2997658064055884,2.540491867065427,-1.2278163972376959,6.30880013136855,0.656337734913869,4.424645999216985,-2.582452434259956,63.84600768694813,-14.71087698813784,1.8841541321515602,7,-1.3336257934570312,-2.5176029205322266,-3.087587356567383,-4.308977127075195,-1.3028144836425781,1,-0.020350732678915073,1.3272638454446641,40.68661880493164,1.8888942388714973,40.72183227539063,-1.4675352449559613,40.66901397705078,-0.020350732678915073
6026,2017-07-19,41.16197204589844,41.18838119506836,40.66901397705078,40.87147903442383,1398416.0,0.012340378822065734,2.02563418780626,100.0,95.89485488858853,84.87407393891452,-1.4039504857323593,-3.310325687414988,-3.8058316417348124,-4.444624040953052,15.089171424385908,0.5281715393066406,1.6186712317617804,2.7768493652343764,-1.0664816399564927,6.6201803704252455,0.8551838626389454,4.698514867829807,-2.664748662555361,97.67435610603297,15.722442315619915,1.9216655025954337,7,-1.7781696319580078,-2.962146759033203,-3.4947195053100586,-4.810739517211914,-2.121479034423828,2,-0.02994013918344185,2.9374627593303324,40.66020965576172,1.3272638454446641,40.68661880493164,1.8888942388714973,40.72183227539063,-0.02994013918344185
6027,2017-07-20,40.74823760986328,41.37323760986328,40.7042236328125,41.35563278198242,2214859.0,-0.010051375467963863,1.0821940577602327,-2.090911478509803,88.90593053862129,86.59540846250067,-0.5992113636221035,-2.6687441440453057,-3.3374536064328666,-4.017838566159384,15.045175052864563,0.6690139770507812,1.8705054746101553,2.131600952148439,-1.6944997187579816,5.957701623054859,0.21855061669523224,4.044651287601646,-1.820428976644159,44.5311521364512,-38.477857586133894,1.91305033545321,7,-0.66461181640625,-2.455984115600586,-2.926936149597168,-4.397005081176758,-1.875,3,-0.03629286758374395,2.02563418780626,41.16197204589844,2.9374627593303324,40.66020965576172,1.3272638454446641,40.68661880493164,-0.03629286758374395
6028,2017-07-21,39.54225540161133,40.31690216064453,39.242958068847656,40.31690216064453,3175347.0,-0.029595935407033203,1.7727324209997588,1.2753587690375254,68.99110669903702,85.83987163373558,0.8060786375092235,-1.245120561792504,-2.0965255474775972,-2.8020310816393703,14.357964050518918,1.505279541015625,2.0772777472543424,0.7469215393066406,-2.8874164290962554,4.381259507709537,-1.070247444894811,2.564090523508092,1.8309822082519531,14.049674092113746,-65.04114616181563,1.8171689842014485,7,0.7658424377441406,-1.2500019073486328,-1.769369125366211,-3.1910228729248047,-0.5897903442382812,4,-0.01291192690553955,1.0821940577602327,40.74823760986328,2.02563418780626,41.16197204589844,2.9374627593303324,40.66020965576172,-0.01291192690553955
6029,2017-07-24,39.36619567871094,39.77112579345703,39.26056289672852,39.515846252441406,2509424.0,-0.004452445140324945,-1.8292605589143747,0.19318556746721557,62.581668917201206,83.49251611477446,1.0420400729482608,-0.8696048014567879,-1.8780479477652676,-2.628314617414219,13.878696512653038,0.5105628967285085,2.3274330362880065,0.4159322738647475,-3.0236627177355615,3.8555272654650565,-1.3038652219354034,2.1357297696648985,2.0070419311523438,5.785044051285724,-70.17953092436724,1.7197974958001543,7,0.9419021606445312,-1.0739421844482422,-1.6791372299194336,-3.014963150024414,-0.30809783935546875,0,-0.0022361305832040435,1.7727324209997588,39.54225540161133,1.0821940577602327,40.74823760986328,2.02563418780626,41.16197204589844,-0.0022361305832040435
6030,2017-07-25,40.35211181640625,40.572181701660156,39.49823760986328,39.83274459838867,2157491.0,0.025044740054180226,1.23853313136855,-3.4705327555442262,68.37013507439045,81.8460408618627,0.11052700669469573,-1.666412387332926,-2.804107078833212,-3.6129730819183195,14.3768566498461,1.2059860229492188,2.3605782990542252,1.2275526046752958,-2.119421683923484,4.574526893274076,-0.4459345396240906,2.901039748974682,0.9785202026367159,52.066112742640215,-23.056913663889233,1.6734871442993888,7,-0.04401397705078125,-2.0598583221435547,-3.0655813217163086,-4.000879287719727,-0.9330978393554688,1,-0.019851647711717213,-1.8292605589143747,39.36619567871094,1.7727324209997588,39.54225540161133,1.0821940577602327,40.74823760986328,-0.019851647711717213
6031,2017-07-26,40.36971664428711,40.845069885253906,40.1496467590332,40.30809783935547,4101869.0,0.00043628021157737784,-2.6744232920475275,0.11864207596089578,70.19770631055329,80.03740770293345,0.1423964773117845,-1.424986933619806,-2.770916308504404,-3.626675085281306,14.137141479685923,0.6954231262207031,2.3002850627400946,1.034329986572267,-2.045072233034986,4.11373220617952,-0.505371123231356,2.57403109637589,0.9191618957519481,52.89252202564286,-22.04439399677983,1.539701109803625,7,-0.061618804931640625,-2.077463150024414,-3.085386276245117,-4.018484115600586,0.4841575622558594,2,-0.025076259045559213,1.23853313136855,40.35211181640625,-1.8292605589143747,39.36619567871094,1.7727324209997588,39.54225540161133,-0.025076259045559213
6032,2017-07-27,41.390846252441406,42.279930114746094,40.87147903442383,41.9454231262207,4451530.0,0.025294445763686113,1.3021602022715015,-9.00012381600941,70.48949023025668,78.32096185236136,-0.855542815915733,-2.150809652847002,-3.7337292514515994,-4.623025515842372,14.224176536549466,1.9102134704589844,2.1788312431464902,1.7979770660400405,-1.0441074885192734,4.640061620599354,0.37693478876038,3.219019343319701,-2.14788818359375,70.72466098246002,-1.7025164691314387,1.4210422772796583,7,-0.6294021606445312,-2.6452465057373047,-4.106515884399414,-5.039613723754883,-0.31690216064452414,3,-0.056784372724154264,-2.6744232920475275,40.36971664428711,1.23853313136855,40.35211181640625,-1.8292605589143747,39.36619567871094,-0.056784372724154264
6033,2017-07-28,41.29401397705078,41.52288818359375,40.86267471313477,41.37323760986328,2909523.0,-0.002339461116596886,2.4883500624823265,0.1428541948974749,64.5932743186681,76.17507863965011,-0.7476326531886954,-1.750632928514861,-3.5140841206432256,-4.4987738839339,14.069244966247135,0.6602134704589773,2.061594771100829,1.45158500671387,-1.0274521136666266,3.9306221270943666,0.21206644652362172,2.6911035669041183,-1.9903164672851545,67.34692846196309,-1.8031920157714154,1.23951856019025,7,-0.5325698852539062,-2.5484142303466797,-4.009683609008789,-4.942781448364258,-0.8362693786621094,4,-0.05862293669326624,1.3021602022715015,41.390846252441406,-2.6744232920475275,40.36971664428711,1.23853313136855,40.35211181640625,-0.05862293669326624
6034,2017-07-31,41.14436721801758,41.83979034423828,40.7746467590332,41.55809783935547,1425680.0,-0.003623933462035711,1.1801791953776182,5.222313174114022,60.10016936044544,72.23603737086242,-0.5880674301153519,-1.3674299111607269,-3.246223123036472,-4.3258134788505345,14.803404761284234,1.0651435852050781,1.856614222364648,1.1091564178466768,-1.1208820630521785,3.339194898745532,-0.005862822602750839,2.2241756582961045,-1.78114505615234,59.17726726677308,-6.965625491654286,1.1150192404494295,7,-0.3829231262207031,-2.3987674713134766,-3.8776426315307617,-4.749120712280273,-0.2816925048828054,0,-0.05327344443116555,2.4883500624823265,41.29401397705078,1.3021602022715015,41.390846252441406,-2.6744232920475275,40.36971664428711,-0.05327344443116555
6035,2017-08-01,40.34331130981445,41.37323760986328,39.595069885253906,41.13556289672852,3300875.0,-0.019469394290558828,1.8055637477655329,1.914897148178558,51.612921673158425,67.31582256914798,0.18250108103205775,-0.40332852806751873,-2.341486256012459,-3.500524218050863,15.816691563310478,1.778167724609375,1.6346994296371875,0.19146308898925923,-1.8266512605990073,2.2095774385775258,-0.8175940858048705,1.200520263783389,-0.9217549888915997,27.868915347674122,-34.71104366881143,1.0090571747941328,8,0.4181327819824219,-1.5977115631103516,-3.0765867233276367,-3.9480648040771484,0.22006988525390625,1,-0.03185691577444527,1.1801791953776182,41.14436721801758,2.4883500624823265,41.29401397705078,1.3021602022715015,41.390846252441406,-0.03185691577444527
6036,2017-08-02,40.625,40.68661880493164,39.947181701660156,39.947181701660156,2332776.0,0.006982289778405537,-1.1818151120515967,-0.85555940756148,49.618322125804845,62.950532745501704,-0.20491648814256536,-0.5049989931547003,-2.5416101927153747,-3.7593283175487358,16.84980517691474,0.7394371032714844,1.452200832584161,0.3424299240112276,-1.4133267403818053,2.0981865884042605,-0.5354484081852888,1.220308256207744,-1.146276203200685,38.36066039612401,-19.48727279584171,0.8778783321965182,8,0.136444091796875,-1.8794002532958984,-3.3340673446655273,-4.066902160644531,0.04401397705078125,2,-0.029685809795673035,1.8055637477655329,40.34331130981445,1.1801791953776182,41.14436721801758,2.4883500624823265,41.29401397705078,-0.029685809795673035
6037,2017-08-03,40.38732528686523,41.16197204589844,40.33450698852539,40.484153747558594,2356178.0,-0.005850454477163591,-7.173904851625059,-0.14285312292472035,47.189352431466936,60.52811560466059,-0.026620497682060318,-0.07131015668776541,-2.2078426052129956,-3.5114443549976713,18.074214165029023,0.8274650573730469,1.2141159710858105,-0.02200546264649006,-1.3538200453043174,1.3098091200113373,-0.6879127539754037,0.6439018286824236,-0.8525773637069776,35.29416762966456,-17.478491965437073,0.6659072913289152,8,0.3829212188720774,-1.2852115631103445,-3.3296661376953054,-3.8292274475097585,0.9771118164062642,3,0.011551864758656771,-1.1818151120515967,40.625,1.8055637477655329,40.34331130981445,1.1801791953776182,41.14436721801758,0.011551864758656771
6038,2017-08-04,41.09154891967773,41.23239517211914,40.404930114746094,40.677818298339844,3611458.0,0.017436748480135877,1.379745585597446,-4.27282039160029,53.05851370352437,59.469987247585394,-0.5453106239149577,-0.6281762786066096,-2.8123360491557605,-4.207022806744611,19.20823124907406,0.8450698852539134,0.9168861418578089,0.5682216644287053,-0.5629679282893036,1.6994112571467141,0.0026268680696972524,1.1338164607877133,-1.5018973526877204,66.66661001971282,15.926816523539543,0.5655947963590056,8,-0.20246505737303977,-1.9894351959228445,-4.060297966003411,-4.520246505737298,0.7658462524414134,4,-0.0004284294056488003,-7.173904851625059,40.38732528686523,-1.1818151120515967,40.625,1.8055637477655329,40.34331130981445,-0.0004284294056488003
6039,2017-08-07,40.93309783935547,41.302818298339844,40.74823760986328,41.109153747558594,2473186.0,-0.0038560503190567808,-1.0322634757324982,-0.4255326995952386,52.02086631478914,57.653401829851916,-0.1578164204133614,-0.3913410243999138,-2.536345202423675,-4.053831901709401,19.81583786341839,0.5545806884765625,0.6631611221360885,0.34727058410644673,-0.7250464801560099,1.4195876483689034,-0.18888794802478515,0.8834291162376786,-1.2896407014103417,75.24756723359705,25.08474684649046,0.5361585321312299,8,0.00440216064453125,-1.60211181640625,-4.159329414367676,-4.203344345092773,1.0035209655761719,0,-0.011612931003471827,1.379745585597446,41.09154891967773,-7.173904851625059,40.38732528686523,-1.1818151120515967,40.625,-0.011612931003471827
6040,2017-08-08,41.34683227539063,41.76936721801758,40.93309783935547,40.94190216064453,2456714.0,0.010107576945651342,-2.9583085062203205,-2.3000086670133877,51.38706179895567,55.563330217452176,-0.46445332786428395,-0.7433522505589778,-2.841200646744916,-4.466257403503562,20.117397402576604,0.8362693786621094,0.6438526526459682,0.697624588012701,-0.398204181443063,1.793453357468465,0.149710203284819,1.245538972740583,-1.6506456779094876,76.81163971319451,31.309611477319145,0.547914384727881,8,-0.4093322753906321,-1.6857395172119212,-4.458627700805671,-4.295776367187507,1.1443634033203054,1,-0.011709665181388718,-1.0322634757324982,40.93309783935547,1.379745585597446,41.09154891967773,-7.173904851625059,40.38732528686523,-0.011709665181388718
6041,2017-08-09,40.95950698852539,41.45246505737305,40.73943710327149,41.03873062133789,1717405.0,-0.009367713692924773,-1.7457766548168647,-0.19564766839377895,51.5915249707604,53.46355629973037,0.01713365523792021,-0.3080365839367545,-2.3813064547355083,-4.067352691569944,20.152754273957598,0.7130279541015554,0.693956572655253,0.26980628967285014,-0.8080008547244688,1.347613434070169,-0.2690972825258129,0.8087098618715132,-1.2116455206989443,43.55824958791939,-1.9812193287246416,0.53890357219866,8,-0.24207687377929688,-1.2984142303466797,-3.761002540588379,-3.8028182983398438,1.9630279541015625,2,-0.009671156285352867,-2.9583085062203205,41.34683227539063,-1.0322634757324982,40.93309783935547,1.379745585597446,41.09154891967773,-0.009671156285352867
6042,2017-08-10,39.5246467590332,40.818660736083984,39.49823760986328,40.783451080322266,2301650.0,-0.035031188971443306,-1.0134192662738415,15.889252696456087,49.87177307612391,51.82783393944768,1.295690284440326,1.092718990052532,-0.8981354884547414,-2.626468530763006,19.5959056917787,1.4612693786621094,0.5784194584228644,-1.1078355789184542,-2.305145552254494,0.08947439441758576,-1.7064905655864777,-0.5091805922504307,2.7552833557128906,1.1628199938524901,-46.36219875942675,0.5986549866680207,8,1.1443672180175781,0.40493011474609375,-2.3261423110961914,-2.3679580688476562,3.7588043212890625,3,0.02895325605297261,-1.7457766548168647,40.95950698852539,-2.9583085062203205,41.34683227539063,-1.0322634757324982,40.93309783935547,0.02895325605297261
6043,2017-08-11,39.31338119506836,39.806339263916016,39.21654891967773,39.46302795410156,1596080.0,-0.005345160078288669,-2.435892307521261,0.11888008048777532,49.61736449396765,50.66307784317237,1.3370636928411983,1.2575309813433222,-0.6925181796705857,-2.386030196175959,18.915649840959496,0.5897903442382884,0.4404299916805883,-1.248678588867186,-2.581836751374958,0.08447957364058567,-1.915257670121072,-0.5820995076133002,2.910915069580078,3.7931518844723136,-46.987070471404515,0.6665790812538854,8,1.1795768737792969,0.6161956787109375,-2.1148767471313477,-1.9674320220947266,3.899646759033203,4,0.05217195381964301,-1.0134192662738415,39.5246467590332,-1.7457766548168647,40.95950698852539,-2.9583085062203205,41.34683227539063,0.05217195381964301
6044,2017-08-14,39.76232528686523,39.99119567871094,39.4542236328125,39.71831130981445,2369810.0,0.011419625535876943,1.1403764863303227,-0.2941191465496989,45.36654601207499,49.969036103051984,0.750369863619575,0.7755537349900194,-1.1394560836620968,-2.8118903529580663,18.117415625839286,0.6778144836425781,0.22221078293934937,-0.7535198211669965,-2.1318155002734116,0.6247758579394187,-1.442667660720204,-0.06437198161378888,2.341661083984384,21.37936599492527,-28.03039999814011,0.6891478395532077,8,0.730632781982429,0.7746467590332102,-2.5022010803222585,-2.4163761138915945,3.7764053344726634,0,0.05268982309608483,-2.435892307521261,39.31338119506836,-1.0134192662738415,39.5246467590332,-1.7457766548168647,40.95950698852539,0.05268982309608483
6045,2017-08-15,39.83274459838867,40.12323760986328,39.78873062133789,39.88556289672852,1630842.0,0.0017710058708941823,-3.7499593738150696,-1.200034668053744,45.81618362140095,49.546576269229334,0.6704112300685168,0.6745487804489727,-1.2081447746634737,-2.854786904445909,17.62445131358954,0.360912322998054,0.05854757256506815,-0.6417272567748995,-2.0511034093990475,0.7676488958492484,-1.3464153330869735,0.06296081953717447,2.1557442744140616,27.55897988848951,-20.525805923364054,0.7046880763120758,8,0.6602134704589844,0.9154949188232422,-2.3547515869140625,-2.442781448364258,3.820423126220703,1,0.052817706330687386,1.1403764863303227,39.76232528686523,-2.435892307521261,39.31338119506836,-1.0134192662738415,39.5246467590332,0.052817706330687386
6046,2017-08-16,39.9295768737793,40.36971664428711,39.79753494262695,40.09683227539063,1064546.0,0.002430971713521801,-1.6530471465336551,3.166618517983242,36.698693352871146,48.38094748271868,0.5191538392747503,0.506629779765916,-1.2910179054674629,-2.9242378049700477,16.890637788103692,0.5721817016601562,-0.06983782364463309,-0.48327522277831747,-1.8737264595315821,0.9071760139749472,-1.1785008411549498,0.21195039559831486,1.948034400898436,44.505504971618215,-0.6859327852277701,0.6952256183766339,8,0.5633811950683594,0.8186626434326172,-1.947622299194336,-2.213909149169922,4.049297332763672,2,0.06415341722826495,-3.7499593738150696,39.83274459838867,1.1403764863303227,39.76232528686523,-2.435892307521261,39.31338119506836,0.06415341722826495
6047,2017-08-17,39.26936721801758,39.91197204589844,39.234153747558594,39.76232528686523,1294472.0,-0.016534351411954473,-1.406234765180651,2.947337210628182,33.284875389810395,46.18387655897269,1.1221054735043765,1.1071285134957236,-0.6185573152012367,-2.2390834236268304,15.773472602676714,0.6954231262207031,-0.10751169234206515,-1.0695413589477525,-2.53989082629554,0.4008081084000352,-1.8047160926216463,-0.33436662527385863,2.5018015624601517,4.580278931908387,-36.24680240937284,0.7351747336738934,8,1.2235908508300781,1.478872299194336,-1.1377639770507812,-1.4040508270263672,5.184856414794922,3,0.09302843369814284,-1.6530471465336551,39.9295768737793,-3.7499593738150696,39.83274459838867,1.1403764863303227,39.76232528686523,0.09302843369814284
6048,2017-08-18,39.03168869018555,39.38380432128906,38.92605590820313,39.14612579345703,2196910.0,-0.006052517386197609,-1.8108361345030715,0.23214368625509132,32.807994993505986,44.04911307883012,1.1587164449723062,1.3750974067889032,-0.3345289233254931,-1.9853196312784718,16.1710225320331,0.4577484130859304,-0.16276828188092907,-1.281691551208496,-2.8261410033719088,0.2627579009549166,-2.053916277290199,-0.5094668251267933,2.6372952958601843,7.317008722489087,-29.900516327371797,0.7722247260817061,8,1.3160228729248047,1.5713043212890625,-0.6888189315795898,-1.0695419311523438,5.73063659667968,4,0.10893103867181164,-1.406234765180651,39.26936721801758,-1.6530471465336551,39.9295768737793,-3.7499593738150696,39.83274459838867,0.10893103867181164
6049,2017-08-21,39.278167724609375,39.33979034423828,38.81161880493164,39.01408386230469,1518718.0,0.006314844237979456,1.727249448471478,-2.3076769225640854,40.472412680019325,42.83637428783719,0.7295145368000533,1.1823026740185725,-0.5458789192620941,-2.2166467878976306,16.629788297061708,0.5281715393066406,-0.18187751756840953,-1.030811119079587,-2.5870825361432708,0.5254602979840968,-1.8089468276114289,-0.2526754105477451,2.226240576765804,29.943493142300326,-8.107236054116619,0.7781357085318416,8,0.8538742065429688,1.2676067352294922,-0.7702445983886719,-1.3160209655761719,5.140846252441406,0,0.10017932244397532,-1.8108361345030715,39.03168869018555,-1.406234765180651,39.26936721801758,-1.6530471465336551,39.9295768737793,0.10017932244397532
6050,2017-08-22,39.55105590820313,39.76232528686523,39.41020965576172,39.5246467590332,2303240.0,0.006947579263550496,-1.7586258424111456,0.10000288900447597,40.37854523035207,41.59048765001404,0.19568555580080016,0.8920607506780769,-0.7996076628304962,-2.4730641161681106,16.43010159473577,0.48415756225585227,-0.30123406806004027,-0.7178701400756751,-2.3102804701200057,0.8745401899686556,-1.5140753050978404,0.07833502494649025,1.737929233456562,47.4576810643272,9.055945116498613,0.7962051650221659,8,0.2640838623046804,0.9947185516357351,-0.9507026672363352,-1.4964790344238352,4.718311309814446,1,0.10082347036170258,1.727249448471478,39.278167724609375,-1.8108361345030715,39.03168869018555,-1.406234765180651,39.26936721801758,0.10082347036170258
6051,2017-08-23,39.35739517211914,39.70070266723633,39.26056289672852,39.278167724609375,1618914.0,-0.004896474484359481,-6.692256408547783,2.9999999999991926,40.69951856169283,40.5713482595217,0.15442700907600226,1.0603573926033079,-0.5963050768728024,-2.2615020050599384,15.953067428479386,0.4401397705078054,-0.41788787409692674,-0.860914802551271,-2.5034033308873873,0.7815737257848454,-1.6821590667193291,-0.03967053838321277,1.7334006626023069,49.60010539051694,10.358927857293644,0.8212442641680594,8,0.23327255249023438,1.1883792877197266,-0.6227998733520508,-1.3028182983398438,5.7394371032714915,2,0.10914778617090404,-1.7586258424111456,39.55105590820313,1.727249448471478,39.278167724609375,-1.8108361345030715,39.03168869018555,0.10914778617090404
6052,2017-08-24,39.04049301147461,39.66549301147461,38.908451080322266,39.568660736083984,2455350.0,-0.008051908904505578,1.0975563353485815,-6.666474071934132,30.08548464757969,38.40113938770082,0.44190015954473694,1.256573876910366,-0.25366354545646885,-1.9079788869852692,14.58554077719508,0.7570419311523438,-0.5836497919134516,-1.0602993011474595,-2.6857938264105883,0.5651952241156692,-1.8730465637790203,-0.2475520385158987,1.867968660863653,24.07411865726158,-11.214696852341042,0.8127472626315629,8,0.5501747131347656,1.5052814483642578,-0.24867916107177734,-0.9286975860595703,6.60211181640625,3,0.12649382254514285,-6.692256408547783,39.35739517211914,-1.7586258424111456,39.55105590820313,1.727249448471478,39.278167724609375,0.12649382254514285
6053,2017-08-25,38.87323760986328,39.41020965576172,38.84683227539063,39.40140914916992,1336958.0,-0.004284151882051557,1.0645134234051363,1.0000072225111227,30.034135497811917,36.69753821944936,0.6036339459664504,1.299814114588962,-0.06435190057278817,-1.681511601166882,13.176357948776959,0.5633773803710866,-0.7445129754109061,-1.106515884399414,-2.718360779784099,0.505329010985271,-1.912438332091753,-0.30059343670707506,1.867476633082454,6.481370023513222,-22.77172300689631,0.8059224476923418,8,0.7174301147460938,1.672536849975586,0.31470203399658203,-0.6690139770507812,6.734157562255859,4,0.14356885009066378,1.0975563353485815,39.04049301147461,-6.692256408547783,39.35739517211914,-1.7586258424111456,39.55105590820313,0.14356885009066378
6054,2017-08-28,38.95246505737305,39.04929733276367,38.609153747558594,38.8996467590332,1276069.0,0.0020380974773674954,2.571393196520878,-0.10000216673768751,25.182493007499033,34.40490592901582,0.44415437943016656,1.1045880043099956,-0.05402582147530666,-1.6932969729024023,11.581026032913156,0.4401435852050781,-0.7924949752301274,-0.9176933288574247,-2.493796684746407,0.6584100270315574,-1.7057450068019122,-0.12964165091293722,1.6339215505315607,29.77105297108491,6.263891862633276,0.7880516779444907,8,0.5369701385498047,1.4920768737792969,0.34771060943603516,-0.7482414245605469,7.218311309814453,0,0.1491525689307427,1.0645134234051363,38.87323760986328,1.0975563353485815,39.04049301147461,-6.692256408547783,39.35739517211914,0.1491525689307427
6055,2017-08-29,39.05809783935547,39.20774459838867,38.57394409179688,38.653167724609375,1805786.0,0.0027118381808914904,-1.25000338556129,7.666474071934132,29.069768418400628,33.557247602963535,0.24259352623342068,0.9462480515127254,-0.07667993877208801,-1.7275182134007352,11.079075132699359,0.6338005065917898,-0.8224152189891853,-0.7477998733520508,-2.3473039711453936,0.851704224441292,-1.5475519222487222,0.051952175544620616,1.3305654825145368,42.96872090543108,21.089177591005857,0.7997520488966725,8,0.1848602294921875,1.3688392639160156,0.24207782745361328,-0.8538742065429688,6.769367218017578,1,0.13725492111122684,2.571393196520878,38.95246505737305,1.0645134234051363,38.87323760986328,1.0975563353485815,39.04049301147461,0.13725492111122684
6056,2017-08-30,39.41901397705078,39.41901397705078,38.92605590820313,39.00528335571289,6459410.0,0.009240494485413642,1.382990493928435,1.0217333961375412,48.47717271394429,35.245280638978414,-0.22167358397345538,0.5168490892928759,-0.33168566498416396,-2.014761313614855,10.458660723358735,0.49295806884764914,-0.8464670493212623,-0.32658443450927876,-1.8865097908925037,1.2333409218739462,-1.1065471127008948,0.45337824368233726,0.7518830372104475,77.41933229189586,50.733222646520744,0.7799626781916132,8,-0.25087928771972656,1.0079231262207031,-0.11883831024169922,-1.2147903442382812,6.2411956787109375,2,0.12304603163819894,-1.25000338556129,39.05809783935547,2.571393196520878,38.95246505737305,1.0645134234051363,38.87323760986328,0.12304603163819894
6057,2017-08-31,40.85387420654297,41.02112579345703,39.63028335571289,39.63028335571289,2809442.0,0.036400206010417824,-1.2733782894839396,2.957457794333238,66.41649491241544,38.97955840774613,-1.5736174281008033,-0.928891060307869,-1.6502921532261894,-3.366435241349933,9.893458085141784,1.60211181640625,-0.8461131271456708,1.0849483489990206,-0.5284215970650479,2.698318295063089,0.27826337596698636,1.8916333220310548,-2.2799301147460866,93.16554276290148,60.957053843360484,0.8066849730320345,8,-1.0563392639160156,-0.4269371032714844,-1.5536985397338867,-2.6496505737304688,4.920772552490234,3,0.10385693281858033,1.382990493928435,39.41901397705078,-1.25000338556129,39.05809783935547,2.571393196520878,38.95246505737305,0.10385693281858033
6058,2017-09-01,41.07394409179688,41.57570266723633,40.92429733276367,41.08274459838867,1548822.0,0.005386756813841265,-3.228613879774655,-0.007192360572016004,64.69425799409728,41.6708745537548,-1.6466958701294772,-1.2125136869342086,-1.7443298652179564,-3.504708554931632,9.404265950281735,0.7218284606933594,-0.7892249261071882,1.305898475646977,-0.3044494827863602,2.916246434080314,0.5007244964303084,2.1110724548636455,-2.4510563659667994,83.28451263386528,47.65290012941733,0.8051739792166682,9,-0.9991207122802805,-0.867076873779304,-1.3204221725463938,-2.416374206542976,4.691902160644524,4,0.11123014448949431,-1.2733782894839396,40.85387420654297,1.382990493928435,39.41901397705078,-1.25000338556129,39.05809783935547,0.11123014448949431
6059,2017-09-05,40.45774459838867,41.06513977050781,40.20246505737305,41.00352096557617,1700024.0,-0.01500219925388846,1.578943767177183,62.01647160819918,56.23900444011177,43.433147799283645,-0.9449485959763564,-0.6680011865710895,-1.0163085809257666,-2.814244109008257,8.543309556007475,0.8714790344238352,-0.6573254294103137,0.7134666442871094,-0.8374134160565347,2.2643467046307535,-0.061973385884712684,1.4889066744589314,-1.7167442749023394,62.7565628363703,25.025494860682763,0.7754400301718222,9,-0.3829212188720703,-0.25087738037109375,-0.7042226791381836,-1.8001747131347656,5.325706481933587,1,0.1272846676167798,-3.228613879774655,41.07394409179688,-1.2733782894839396,40.85387420654297,1.382990493928435,39.41901397705078,0.1272846676167798
6060,2017-09-06,40.86267471313477,40.93309783935547,40.220069885253906,40.72183227539063,1657197.0,0.010008716965459019,4.062524545319379,-0.25805887944531425,58.774813530818,45.44151390696422,-1.2787319420949999,-1.171106165538724,-1.3217033830039924,-3.1336484362061654,7.292750622948563,0.7130279541015625,-0.4813247555955371,1.1426046371460004,-0.31527761195398796,2.6004868862459887,0.41366351259600265,1.871545761695998,-2.0082862958984435,73.08969764853768,34.71952336245752,0.7289411245499944,9,-0.7878513336181712,-0.6910190582275462,-1.1091527938842844,-2.2051048278808665,3.9612693786621094,2,0.12990098399864425,1.578943767177183,40.45774459838867,-3.228613879774655,41.07394409179688,-1.2733782894839396,40.85387420654297,0.12990098399864425
6061,2017-09-07,40.56338119506836,41.04753494262695,40.39612579345703,40.92429733276367,1623230.0,-0.007324374142601342,1.1449404612369996,-2.5625524769101595,63.055040702471594,49.10479791306332,-0.8832637261021716,-0.9518108554536582,-0.9013136276460685,-2.759961799967755,6.242376995059981,0.6514091491699219,-0.38485561530483636,0.8631174087524442,-0.5333346443816822,2.2595694618865707,0.16489138218538102,1.5613434353195075,-1.6001402078320268,47.96384171928311,5.099730982228095,0.6982260265670628,9,-0.4885578155517578,-0.3917255401611328,-0.8098592758178711,-1.9058113098144531,4.445423126220703,3,0.12977428673881564,4.062524545319379,40.86267471313477,1.578943767177183,40.45774459838867,-3.228613879774655,41.07394409179688,0.12977428673881564
6062,2017-09-08,40.66901397705078,40.80986022949219,40.28168869018555,40.46654891967773,1026262.0,0.002604141441622909,1.1818167492652794,-0.5609753519638297,66.97080190958327,53.2088719588157,-0.8198091742184062,-1.0195896000833784,-0.8849638063343477,-2.791378096017631,6.4143618597078245,0.5281715393066406,-0.29819199629147874,0.911531829833983,-0.5470203632404207,2.3700840229083866,0.18225573329677758,1.6408079263711883,-1.601274522614446,33.97437678131927,-12.833233042256232,0.7292760965372023,9,-0.5941905975341797,-0.4973583221435547,-0.915492057800293,-1.9234142303466797,5.255283355712891,4,0.1227272360605407,1.1449404612369996,40.56338119506836,4.062524545319379,40.86267471313477,1.578943767177183,40.45774459838867,0.1227272360605407
6063,2017-09-11,41.36443710327149,41.53168869018555,40.765846252441406,40.93309783935547,1553707.0,0.017099581676928155,1.0,2.130438059349937,69.78297089470325,58.16448061294951,-1.2568663081101974,-1.637425808977632,-1.449795019892555,-3.419031867807952,7.090639434560962,0.8626747131347656,-0.17381063717527923,1.5044021606445384,-0.10345787075978308,3.11226219204886,0.7004721449423812,2.3083321763466955,-2.196379120323158,87.41734778216602,36.887114412854864,0.8039300157021599,9,-1.28961372375489,-1.192781448364265,-1.4282569885253977,-2.61883735656739,4.427818298339837,0,0.10661838923979716,1.1818167492652794,40.66901397705078,1.1449404612369996,40.56338119506836,4.062524545319379,40.86267471313477,0.10661838923979716
6064,2017-09-12,41.85739517211914,41.9542236328125,41.26760482788086,41.42605590820313,1224154.0,0.011917436894328226,1.1971935863866356,0.999999999999967,70.99358518056547,62.82268247541227,-1.446545719968256,-2.0715903148632933,-1.8355242015860185,-3.846991107599081,7.759377438820278,0.6866188049316406,0.06537225188756679,1.8926067352294922,0.05497663952050402,3.7302368309384804,0.9737916873749981,2.8114217830839863,-2.593031401799287,94.41638546584015,41.70065824861466,0.9188150478544952,9,-1.4172554016113281,-1.5933113098144531,-1.8617963790893555,-3.111795425415039,4.260562896728516,1,0.09337540150911372,1.0,41.36443710327149,1.1818167492652794,40.66901397705078,1.1449404612369996,40.56338119506836,0.09337540150911372
6065,2017-09-13,41.93661880493164,42.14788818359375,41.42605590820313,41.81338119506836,1474869.0,0.0018927033678690641,1.645157682844975,0.28570923208900917,73.9770544729308,65.65600267085522,-1.2007865921321468,-2.0923935606438704,-1.827657906283747,-3.851802535233219,8.39847647079793,0.7218322753906179,0.34189390072980075,1.8666366577148423,-0.16933283033651492,3.9026061457661996,0.8486519136891602,2.8846214017405245,-2.510863442862231,88.67916429040112,34.0999994570475,1.0179847440256802,9,-1.0475330352783203,-1.5757026672363281,-1.8023757934570312,-3.191019058227539,3.8820419311523366,2,0.09172967170491675,1.1971935863866356,41.85739517211914,1.0,41.36443710327149,1.1818167492652794,40.66901397705078,0.09172967170491675
6066,2017-09-14,42.49119567871094,42.50880432128906,41.91901397705078,41.91901397705078,1674350.0,0.013224167555303312,-1.061549128631812,4.6429146288615115,80.72097662562058,67.245389527878,-1.4234348551774687,-2.5773633082650207,-2.286905014564624,-4.3411991765974705,8.945623548433124,0.5897903442382812,0.6729605233829261,2.2931325912475558,-0.010367382888063048,4.5966325653831746,1.1413826041797464,3.444882578315365,-2.847669690919581,99.20935211750096,39.087275323756614,1.1517499870678098,9,-1.1355609893798828,-1.9498214721679688,-2.191899299621582,-3.745595932006836,3.4595069885253906,3,0.054899570977587464,1.645157682844975,41.93661880493164,1.1971935863866356,41.85739517211914,1.0,41.36443710327149,0.054899570977587464
6067,2017-09-15,42.92253494262695,43.13380432128906,42.37676239013672,42.39436721801758,2381510.0,0.010151262091504965,-1.6875126958547189,0.9230769230769231,84.43114122068306,69.4383765530542,-1.7103355745609008,-2.8680290039735894,-2.610828686369743,-4.709669910560322,10.27110982727695,0.7570419311523438,1.0054501007691101,2.541813468933107,-0.01684661510959984,5.100473552975814,1.26248342691175,3.821143510954464,-2.992481121485824,91.07799325327912,23.172259975173645,1.2793300420213551,9,-1.2544002532958984,-2.0686607360839844,-2.733273506164551,-4.176935195922852,2.9665489196777344,4,0.04860545588583598,-1.061549128631812,42.49119567871094,1.645157682844975,41.93661880493164,1.1971935863866356,41.85739517211914,0.04860545588583598
6068,2017-09-18,43.283451080322266,43.30986022949219,42.74647903442383,43.0457763671875,1772387.0,0.008408546656849092,2.878793449856207,0.44999855549777545,85.14285678910221,72.64991570294202,-1.9275784763858752,-3.050481439888742,-2.8888531886731244,-5.0080728255203155,11.744266607261855,0.5633811950683594,1.2367584002991379,2.690141487121579,-0.09323387077737522,5.473516845020534,1.2984538081720984,4.08182916607106,-2.968947199163381,98.70686354169585,24.904252156820505,1.3916876789494772,9,-1.5184860229492188,-2.3415489196777344,-2.9841556549072266,-4.537851333618164,3.151409149169922,0,0.061012839469309244,-1.6875126958547189,42.92253494262695,-1.061549128631812,42.49119567871094,1.645157682844975,41.93661880493164,0.061012839469309244
6069,2017-09-19,43.21302795410156,43.35387420654297,42.71126937866211,43.30986022949219,1607440.0,-0.0016270219786777007,5.95233182005778,-0.4074151352218923,83.90804025169122,75.44249644970571,-1.5927068315275008,-2.8144520804725204,-2.7627423763350976,-4.890091347902299,13.19401035066339,0.6426048278808594,1.2748120770368345,2.4229753494262667,-0.5206445925639684,5.366595291416502,0.9511653784311491,3.8947853204213843,-2.479174184176017,92.69400790714054,14.371849177708597,1.4718099709951191,9,-1.3952465057373047,-2.2491188049316406,-3.001760482788086,-4.467428207397461,2.2623252868652344,1,0.05968633927363931,2.878793449856207,43.283451080322266,-1.6875126958547189,42.92253494262695,-1.061549128631812,42.49119567871094,0.05968633927363931
6070,2017-09-20,43.53873062133789,43.59154891967773,43.11619567871094,43.30986022949219,1472256.0,0.007537140595245351,1.8421124656457122,-2.363575480617712,83.8150173183296,77.74916051813437,-1.67503941301365,-2.978815932188951,-3.040594776626044,-5.1678267109987175,14.841950282472963,0.47535324096678977,1.328077719651077,2.5492942810058565,-0.5755908206534386,5.674179382665152,0.9868517301762054,4.111736831835508,-2.3856735815535544,96.84202123413468,17.645342160815815,1.5624425508296482,9,-1.60211181640625,-2.455984115600586,-3.0237655639648438,-4.793130874633789,3.4419021606445312,2,0.05923984026869422,5.95233182005778,43.21302795410156,2.878793449856207,43.283451080322266,-1.6875126958547189,42.92253494262695,0.05923984026869422
6071,2017-09-21,43.653167724609375,43.697181701660156,43.177818298339844,43.50352096557617,1861677.0,0.0026283977883223564,3.3703715592649064,0.6538493591346234,79.33577565598094,79.12304648995634,-1.458472639476561,-2.9038028615273106,-3.107135570152707,-5.24031244749375,16.764972813238018,0.5193634033203125,1.4876126269146113,2.4489427566528335,-0.791997041742988,5.689882555048655,0.8284728574549263,4.069412655850741,-2.0611821464442315,96.66666666666667,18.442296140135326,1.620469899197909,9,-1.4216537475585938,-2.5176048278808594,-3.03256893157959,-4.907567977905273,2.8873252868652344,3,0.04960677825572346,1.8421124656457122,43.53873062133789,5.95233182005778,43.21302795410156,2.878793449856207,43.283451080322266,0.04960677825572346
6072,2017-09-22,43.97887420654297,44.17253494262695,43.63556289672852,43.63556289672852,1355134.0,0.007461233603672124,-2.1281931619943766,2.294144637895387,79.78338785401266,80.23420392987961,-1.41399786081179,-2.994076495223112,-3.396916805809994,-5.494901502706824,18.59572879670146,0.5369720458984304,1.6244393619149662,2.5277301788330107,-0.7710764049331118,5.826536762599133,0.8783268869499494,4.177133470716072,-1.965849403678824,86.74705400170207,8.784253362817836,1.649403291883061,9,-1.2588043212890625,-2.6056346893310547,-3.3582754135131836,-5.233274459838867,2.1390838623046875,4,0.04483581029002326,3.3703715592649064,43.653167724609375,1.8421124656457122,43.53873062133789,5.95233182005778,43.21302795410156,0.04483581029002326
6073,2017-09-25,44.4542236328125,44.46302795410156,44.00528335571289,44.02288818359375,1593694.0,0.010808585595827092,1.0392053565359256,1.2563974354700973,92.19333849379484,82.58973207579398,-1.570080130251256,-3.193612645427045,-3.8317794353191346,-5.897334024709238,20.52698651021808,0.48415374755859375,1.793689298752831,2.7240303039550753,-0.6006971017986658,6.048757709708816,1.0616666010782012,4.386394006831949,-2.009296801995795,99.49740098821243,18.80099866448107,1.662363702876872,9,-1.5096817016601562,-2.9357376098632812,-3.833624839782715,-5.708623886108398,1.9542274475097585,0,0.032277253143458084,-2.1281931619943766,43.97887420654297,3.3703715592649064,43.653167724609375,1.8421124656457122,43.53873062133789,0.032277253143458084
6074,2017-09-26,44.76232528686523,45.0,44.25176239013672,44.55105590820313,1379445.0,0.006930762228525511,1.1794847577405787,0.4898029574076365,92.0303953267307,84.5956588373273,-1.5899875702918322,-3.208645943048367,-4.09384416534666,-6.134625256710343,22.424968411489306,0.7482376098632812,1.9658526612968146,2.741638946533193,-0.5764433974995384,6.059721290565925,1.0825977745168274,4.400680118549559,-1.9137782313915537,87.38325894845941,5.488179856768738,1.659041172016366,9,-1.3028182983398366,-2.9753532409667898,-4.286972999572747,-6.016725540161126,1.628520965576179,1,0.03736479130403314,1.0392053565359256,44.4542236328125,-2.1281931619943766,43.97887420654297,3.3703715592649064,43.653167724609375,0.03736479130403314
6075,2017-09-27,44.41901397705078,45.10563278198242,44.154930114746094,45.02640914916992,1832709.0,-0.007669648697074871,1.4827630864560348,-2.874979686907728,91.16537571468032,85.75614762500062,-0.9582922465699113,-2.5751446073145488,-3.7066846812096514,-5.727403203711994,24.64370108842028,0.9507026672363281,2.071976671005409,2.130281829833983,-1.0430945335872437,5.30365819325521,0.5435936481233696,3.7169700115445963,-1.1401763326718424,64.38356435447646,-20.90290433163645,1.5866881817106122,9,-0.6778163909912109,-2.579225540161133,-4.080105781555176,-5.67341423034668,2.14788818359375,2,0.023781240719611185,1.1794847577405787,44.76232528686523,1.0392053565359256,44.4542236328125,-2.1281931619943766,43.97887420654297,0.023781240719611185
6076,2017-09-28,44.26936721801758,44.74471664428711,43.72359085083008,44.34859085083008,2514650.0,-0.003368979759670432,1.3434419484180484,0.13043177892918825,88.0819248134864,86.16179024642321,-0.5921578509635026,-2.153922857387002,-3.5302003782445155,-5.512380401270811,26.980557417285333,1.0211257934570312,2.1406285922329005,1.7381174087524442,-1.2476504079694664,4.723885225474355,0.2452335003914854,3.231001317113403,-0.6251705461179426,43.11389054674701,-46.652985552685955,1.4928839083609557,9,-0.3609161376953125,-2.4295787811279297,-4.088910102844238,-5.523767471313477,2.3591537475585938,3,0.06124473274290132,1.4827630864560348,44.41901397705078,1.1794847577405787,44.76232528686523,1.0392053565359256,44.4542236328125,0.06124473274290132
6077,2017-09-29,45.09683227539063,45.37852096557617,43.98767471313477,44.25176239013672,3276110.0,0.01869159442234536,-1.025634187806271,-10.666891371340613,88.40578458610828,86.52433777942387,-1.2055392622371244,-2.7902768032560417,-4.3073214053006765,-6.2730701830965785,28.351284602880988,1.3908462524413991,2.2226003421936653,2.3534345626831126,-0.7318048200689518,5.438673945435177,0.8108148713070804,3.8960542540591447,-1.373241424560554,82.97881658714286,-6.792574300440563,1.5426196913760324,9,-1.0519371032714915,-3.1205997467041087,-5.028611183166511,-6.3512325286865305,1.2411956787109304,4,0.032012464362641824,1.3434419484180484,44.26936721801758,1.4827630864560348,44.41901397705078,1.1794847577405787,44.76232528686523,0.032012464362641824
6078,2017-10-02,45.64260482788086,45.7746467590332,44.867958068847656,45.03520965576172,2572699.0,0.012102237007632466,1.080804366762529,0.7187514106441505,88.53044785670585,87.03793862442551,-1.543822837712625,-3.137066393424085,-4.756491658607551,-6.751589212165669,29.428470288048793,0.9066886901855469,2.2380176923747968,2.670774078369142,-0.5667860227735559,5.90833417951184,1.0519940277977895,4.289554128940495,-1.9190139770507812,93.56224612775075,4.19754797398754,1.6187800505713499,10,-1.197183609008789,-3.4683094024658203,-5.574383735656738,-6.897005081176758,0.4841575622558594,0,0.010414682570360823,-1.025634187806271,45.09683227539063,1.3434419484180484,44.26936721801758,1.4827630864560348,44.41901397705078,0.010414682570360823
6079,2017-10-03,45.60739517211914,46.3996467590332,45.58098602294922,46.1003532409668,2134658.0,-0.0007714208225954033,-1.9999860210243794,-0.811593656775004,87.7034509672395,87.46998680763772,-1.2664334193554296,-2.8419868637384553,-4.617421313340593,-6.644290758148578,31.52233529024337,0.8186607360839844,2.1948470346962665,2.3780818939209,-0.8366262057621086,5.592789993603908,0.7707278440793957,3.985435943762404,-1.619720458984368,70.39480436542782,-18.269400342332233,1.607354049841505,10,-0.8186626434326172,-3.1205997467041016,-5.5391740798950195,-6.861795425415039,0.3345069885253906,1,0.01756416706501196,1.080804366762529,45.64260482788086,-1.025634187806271,45.09683227539063,1.3434419484180484,44.26936721801758,0.01756416706501196
6080,2017-10-04,46.1707763671875,46.23239517211914,45.60739517211914,45.60739517211914,1581198.0,0.012352847448142912,-1.2187464028655197,-1.1428582483401173,87.72565068905702,88.40219514464619,-1.5837431061873133,-3.148746502800961,-5.100037784424899,-7.1290452491136875,33.729355358976036,0.625,2.129694643949108,2.676058006286624,-0.5919877202841235,5.944103732857371,1.0420351430012502,4.310080869571998,-1.700707244873044,91.44747345733217,3.9470833861851986,1.6340228632853737,10,-1.1531715393066406,-3.683980941772461,-6.203787803649902,-7.425176620483398,-0.30810165405272727,2,0.004766432418284117,-1.9999860210243794,45.60739517211914,1.080804366762529,45.64260482788086,-1.025634187806271,45.09683227539063,0.004766432418284117
6081,2017-10-05,45.82746505737305,46.24119567871094,45.73063278198242,46.24119567871094,1512357.0,-0.0074356841454031875,1.4680933457499286,-0.7343706622790089,80.33087503126657,88.46302705322995,-1.0052897776686294,-2.520046654917543,-4.678853407443086,-6.713505943721948,35.95384020959168,0.5105628967285156,2.081526296514305,2.069542503356935,-1.0489599800961003,5.18804498680997,0.5102912616304209,3.628793745083449,-0.9714804077148429,76.27743229308341,-10.325500301099154,1.5592512417265174,10,-0.7658462524414062,-3.164613723754883,-5.992517471313477,-7.081865310668945,0.0088043212890625,3,0.016135239039422267,-1.2187464028655197,46.1707763671875,-1.9999860210243794,45.60739517211914,1.080804366762529,45.64260482788086,0.016135239039422267
6082,2017-10-06,45.66020965576172,45.87147903442383,45.50176239013672,45.7042236328125,1572338.0,-0.003649676049110151,-1.04881090793785,0.10638317489880782,75.86202888829308,86.64843709706308,-0.6419652649674816,-2.065595077519305,-4.4669819828327775,-6.476932386620007,38.28951214775638,0.3697166442871094,2.0156965641314315,1.6527273178100614,-1.2136205351442655,4.519075170764388,0.21955339133289442,3.0859012442872285,-0.49549258422851494,51.724060639116566,-31.97024262321697,1.4331739264771644,10,-0.5985908508300781,-2.645244598388672,-5.862673759460449,-6.914609909057617,0.14084625244141336,4,0.0212068958315057,1.4680933457499286,45.82746505737305,-1.2187464028655197,46.1707763671875,-1.9999860210243794,45.60739517211914,0.0212068958315057
6083,2017-10-09,45.7746467590332,45.90668869018555,45.51936721801758,45.7746467590332,596627.0,0.002506276342886693,1.9333217773155371,-0.0,77.60907944929286,85.04606866623665,-0.6139683783797736,-1.9317304248938143,-4.5314317369692105,-6.488775999523362,40.107240934652054,0.38732147216796875,2.0350416396905473,1.5466539382934599,-1.136252854733236,4.229560731320156,0.2052005417801155,2.8881073348068043,-0.36294374999999945,30.391927774827405,-50.009133444622464,1.3414533965133464,10,-0.7130279541015625,-2.473590850830078,-5.662410736083984,-7.029047012329102,0.06162261962890625,0,0.012307712564863849,-1.04881090793785,45.66020965576172,1.4680933457499286,45.82746505737305,-1.2187464028655197,46.1707763671875,0.012307712564863849
6084,2017-10-10,45.765846252441406,46.08274459838867,45.51056289672852,45.85387420654297,1181554.0,-0.00019225722566740266,1.0967917802474052,-100.0,75.7637672269613,83.33477883426788,-0.5004792176965722,-1.7023875076575408,-4.466891212634366,-6.37906215866515,41.71737612254065,0.5721817016601491,2.0333284235358278,1.342430877685544,-1.177882701747869,3.862744457118957,0.08227408796884106,2.602587667402247,0.6338005065917969,35.714359413530886,-40.84697843818937,1.2601567897167065,10,-0.7042274475097656,-2.4647903442382812,-5.625000953674316,-7.020246505737305,-0.27288818359375,1,0.007886145832517233,1.9333217773155371,45.7746467590332,-1.04881090793785,45.66020965576172,1.4680933457499286,45.82746505737305,0.007886145832517233
6085,2017-10-11,45.78345108032226,45.91549301147461,45.30809783935547,45.7746467590332,952195.0,0.00038467174372236457,3.4516047864012527,-0.10001733402661368,75.2083463112479,81.90438122290804,-0.33993227425926875,-1.4935982087381277,-4.401577837551557,-6.298421837365801,43.119287379061,0.6073951721191406,1.9346503002621986,1.167694091796868,-1.1309344041678102,3.466322587761546,0.01837984381452884,2.317008339779207,0.5984140014648531,50.94355821198096,-22.12140321862418,1.1493142479823404,10,-0.5897903442382741,-2.473592758178704,-5.642605781555169,-7.037851333618157,0.02640914916992898,2,0.003460881095317392,1.0967917802474052,45.765846252441406,1.9333217773155371,45.7746467590332,-1.04881090793785,45.66020965576172,0.003460881095317392
6086,2017-10-12,44.82394409179688,45.33450698852539,44.26056289672852,45.12323760986328,2896686.0,-0.02095750682581843,1.9756056314209418,-33.993934142141015,58.69564876063565,78.60325502007775,0.7895432012197645,-0.3693011436288245,-3.3776736651472987,-5.258885718277334,43.6846927552887,1.5228881835937358,1.7954990098077772,0.09154968261719176,-1.9785399124211622,2.1616392776555458,-0.9434951149019852,1.1265944801363688,1.5149703002929655,30.917948224102755,-38.74676400367949,1.0350447975191788,10,0.5061607360839773,-1.483276367187507,-4.700704574584968,-6.0783443450927805,0.89788818359375,3,0.023173565878331193,3.4516047864012527,45.78345108032226,1.0967917802474052,45.765846252441406,1.9333217773155371,45.7746467590332,0.023173565878331193
6087,2017-10-13,45.00880432128906,45.52816772460938,44.87676239013672,45.17605590820313,1220178.0,0.004124140194214032,-2.020411773029607,0.5588212801754174,56.06939601619179,74.99647148224285,0.6603230832177474,-0.4109173611575585,-3.4869987496636554,-5.354098776648804,43.890311299484566,0.7042236328125,1.6884298416838348,0.17209644317627237,-1.7162736186485859,2.0604665050011306,-0.7720885877361567,1.1162814740887015,1.2054089810791027,41.06294250890752,-23.802510571953725,0.9441850309124292,10,0.3213005065917969,-1.6681365966796875,-4.885564804077148,-6.263204574584961,1.0739402770996094,4,0.01838451542649966,1.9756056314209418,44.82394409179688,3.4516047864012527,45.78345108032226,1.0967917802474052,45.765846252441406,0.01838451542649966
6088,2017-10-16,45.92429733276367,45.95070266723633,45.00880432128906,45.28168869018555,2131590.0,0.020340309530097578,1.7088645090510148,-3.8421676854299984,61.22449280403767,72.05436501966487,-0.23580738761710762,-1.1788614759706135,-4.337463842234079,-6.176943743697564,44.1172480981047,0.9418983459472656,1.6348419245971328,0.9555471420288058,-0.8426837298014433,2.753778013859055,0.056431706113684754,1.8546625779439267,0.172696945266118,91.30452986765029,28.077594356483516,0.8991154359151237,10,-0.6734180450439453,-2.341550827026367,-5.801057815551758,-7.17869758605957,0.42253494262696023,0,-0.002683577794724723,-2.020411773029607,45.00880432128906,1.9756056314209418,44.82394409179688,3.4516047864012527,45.78345108032226,-0.002683577794724723
6089,2017-10-17,45.79225540161133,46.07394409179688,45.65140914916992,45.87147903442383,1212112.0,-0.002875208524053763,-1.3414577432038612,-0.12328441848316474,63.82981339066262,69.39927198650993,-0.08357410567069223,-0.8892764953897228,-4.135479462708673,-5.9433665727476495,44.36263730820916,0.42253494262696023,1.5112031018792393,0.6945438385009766,-0.9356154900858158,2.324703167087769,-0.12053582579242317,1.5096235027943763,-1.5316925048828054,84.46610723924844,20.50206548210572,0.8150796642933977,10,-0.5413761138916016,-1.9586296081542969,-5.669015884399414,-6.690141677856445,0.7658424377441406,1,0.0009611663951636373,1.7088645090510148,45.92429733276367,-2.020411773029607,45.00880432128906,1.9756056314209418,44.82394409179688,0.0009611663951636373
6090,2017-10-18,46.117958068847656,46.45246505737305,45.88028335571289,45.90668869018555,1287202.0,0.007112614663327355,-3.3333959293339306,-2.6667469183359014,67.97945446895733,68.02689192403113,-0.4666278663751342,-1.0665236678975987,-4.39935086445594,-6.172480323146601,44.56319931500987,0.6602096557617188,1.3482486746119378,0.8912851333618192,-0.6235956483366962,2.4061659150603347,0.13384474251256506,1.6487255242110734,-1.821127548217767,84.73896351162729,17.388275698750093,0.7574403908492562,10,-0.761444091796875,-2.1786975860595703,-5.765846252441406,-7.015844345092773,0.4313392639160156,2,-0.013552204524470923,-1.3414577432038612,45.79225540161133,1.7088645090510148,45.92429733276367,-2.020411773029607,45.00880432128906,-0.013552204524470923
6091,2017-10-19,45.81866073608398,45.89788818359375,45.36091613769531,45.89788818359375,847115.0,-0.0064898218675872865,12.555202465212577,-0.3750067710308554,57.82440238673146,66.02271120163539,-0.18853749623629312,-0.6289198713002762,-4.027938738570462,-5.794220609302194,44.40496020045424,0.7570419311523438,1.182396455622822,0.48371315002440696,-0.8571950949130951,1.824621394961909,-0.18674097244434762,1.1541672724931615,-1.435604833984364,59.77640106424914,-5.3662093574407805,0.6704541224687521,10,-0.462146759033196,-1.6329212188720632,-5.193659782409661,-6.4876747131347585,0.8802833557129048,3,-0.00019207254097797222,-3.3333959293339306,46.117958068847656,-1.3414577432038612,45.79225540161133,1.7088645090510148,45.92429733276367,-0.00019207254097797222
6092,2017-10-20,45.95070266723633,46.302818298339844,45.88908386230469,46.1795768737793,1709339.0,0.002881837422374911,-1.3500173340266943,2.888824690644452,53.66875377023208,63.36267501507309,-0.30736198433001505,-0.6383938515524932,-4.03858777614407,-5.850228526416835,44.034347235807324,0.4841575622558665,0.9685186307030591,0.5171636581420884,-0.6869066153633554,1.7212339316475322,-0.08487147861063704,1.1191987948948139,-1.4848703989257785,65.24374615203715,3.5433493883748284,0.6020351367527227,10,-0.5941886901855469,-1.5360889434814453,-5.002198219299316,-6.175172805786133,1.8397903442382812,4,-0.004980781110206722,12.555202465212577,45.81866073608398,-3.3333959293339306,46.117958068847656,-1.3414577432038612,45.79225540161133,-0.004980781110206722
6093,2017-10-23,45.88908386230469,46.29401397705078,45.87147903442383,45.91549301147461,1776590.0,-0.001340976336703048,-12.714480282300501,0.11538717957265242,53.33331527710445,60.87040257620011,-0.25457438663042353,-0.488829813926813,-3.846978472452733,-5.738164941919322,43.44385268367611,0.4225349426269531,0.817868942624429,0.3838018417358384,-0.7430943263637175,1.5106980098353944,-0.1796462423139431,0.94724992578562,-1.343786282431637,48.38699531353205,-11.70908542726491,0.5634480840497794,10,-0.5325698852539062,-1.3072166442871094,-4.628079414367676,-5.801054000854492,2.4031715393066406,0,0.004220191814355845,-1.3500173340266943,45.95070266723633,12.555202465212577,45.81866073608398,-3.3333959293339306,46.117958068847656,0.004220191814355845
6094,2017-10-24,46.43486022949219,46.90140914916992,46.24119567871094,46.33802795410156,1609030.0,0.011893381197697561,-3.5454091816367264,-3.666618517983533,53.13806620998773,58.41814923161564,-0.7772022831958267,-0.9516721536380857,-4.2682152735291226,-6.228545704788388,42.672705864299395,1.0123252868652344,0.7212795863362373,0.8459514617919908,-0.29692242327990215,1.9888253468638837,0.2745145192560443,1.4173884043279372,-1.8132759505191345,69.71431118462922,13.022830951389508,0.571436942535947,10,-0.8538742065429688,-1.6285209655761719,-5.081426620483398,-5.990318298339844,2.5792236328125,1,-0.0018957299250282889,-12.714480282300501,45.88908386230469,-1.3500173340266943,45.95070266723633,12.555202465212577,45.81866073608398,-0.0018957299250282889
6095,2017-10-25,45.4753532409668,46.36443710327149,45.06161880493164,46.20598602294922,2638133.0,-0.020663505473759947,1.4873982629595035,-7.545343523479357,46.35037419893592,57.04645205809344,0.14975314571753984,0.09595020698961321,-3.1950207100724697,-5.21922246987792,41.201508359217954,1.3732414245605469,0.5771526603413406,-0.16637248992920206,-1.1708584083068416,0.8381134284484375,-0.6686154491180218,0.3358704692596177,-0.7169794697819327,22.48812954861183,-30.41529694351818,0.5022429591888193,10,0.41373252868652344,-0.4665508270263672,-4.084507942199707,-5.0088043212890625,2.948944091796875,2,0.023809481867054005,-3.5454091816367264,46.43486022949219,-12.714480282300501,45.88908386230469,-1.3500173340266943,45.95070266723633,0.023809481867054005
6096,2017-10-26,46.98063278198242,47.39436721801758,45.42253494262695,45.4753532409668,2900549.0,0.033100997215774974,-1.4480880528165345,-2.06024090095076,60.71429676912917,57.56255214175315,-1.1369950549622558,-1.2604156243333335,-4.569898876112042,-6.659945190297002,40.70814898159731,1.971832275390625,0.48666539573956413,1.2033437728881822,0.24808486979585354,2.158602675980511,0.7257143213420179,1.6809732244343465,-2.093676888118452,82.2640781271463,28.004774101701265,0.47762945154616504,10,-0.7790470123291016,-1.694540023803711,-5.470950126647949,-5.897886276245117,0.7658462524414062,3,-0.009181133238890138,1.4873982629595035,45.4753532409668,-3.5454091816367264,46.43486022949219,-12.714480282300501,45.88908386230469,-0.009181133238890138
6097,2017-10-27,46.54049301147461,47.12147903442383,45.59859085083008,46.9542236328125,1466803.0,-0.009368536446716647,3.07057971827252,-0.2748530157121135,55.90232045082508,56.97119965806286,-0.5104116403270496,-0.7447591335710015,-3.980499812557426,-6.154341486023483,39.77410179745726,1.52288818359375,0.38853601686776074,0.6910209655761719,-0.2659170386262133,1.647958969778557,0.2125519634749793,1.1694899676773645,-1.4788742065429688,63.39621530753079,5.865126684763872,0.47846900210119236,10,-0.3125,-1.0255279541015625,-4.856954574584961,-5.404930114746094,1.3292236328125,4,0.0034045853421278416,-1.4480880528165345,46.98063278198242,1.4873982629595035,45.4753532409668,-3.5454091816367264,46.43486022949219,0.0034045853421278416
6098,2017-10-30,46.117958068847656,46.47887420654297,45.73943710327149,46.40845108032226,1693890.0,-0.009078866923966089,2.4285638481334737,0.702130798380908,52.55101533196032,55.71799987376261,-0.0642763489288285,-0.30017615356398863,-3.4028758049196526,-5.650003325268351,38.553697948559666,0.8010559082031179,0.43524094905467337,0.24471836090087606,-0.7141967933400508,1.203633515141803,-0.23473921621958738,0.7241759380213395,-0.8697193908691432,45.28303429509612,-14.387770255101366,0.47945757712046344,10,0.11003494262695312,-0.5589790344238281,-4.071303367614746,-4.744718551635742,0.5809860229492259,0,0.036266456986887574,3.07057971827252,46.54049301147461,-1.4480880528165345,46.98063278198242,1.4873982629595035,45.4753532409668,0.036266456986887574
6099,2017-10-31,46.40845108032226,46.61091613769531,46.25,46.390846252441406,1230742.0,0.006298913127093186,-1.411756458787392,-0.06060327507187365,54.35582959092848,54.204263776203845,-0.2885098476369876,-0.5560900318376483,-3.539652568318573,-5.863622889484169,36.9654913998782,0.49295806884765625,0.5030852653403457,0.4951585769653235,-0.4837135091240299,1.474030663054677,0.005722533920646811,0.9845946200100002,-0.9885221191406188,57.73585646164583,-2.913352807811272,0.4894360430446771,10,-0.18045806884764914,-0.8494720458984304,-4.176937103271477,-4.88996505737304,0.8450698852539134,1,0.04059183785359788,2.4285638481334737,46.117958068847656,3.07057971827252,46.54049301147461,-1.4480880528165345,46.98063278198242,0.04059183785359788
6100,2017-11-01,46.390846252441406,47.07746505737305,46.3204231262207,46.99823760986328,1120210.0,-0.0003793453017939541,-1.0235334903592221,-34.50140845071815,62.57063357212454,54.73162279680308,-0.2549340865586842,-0.549316519493317,-3.3741641136872857,-5.778305439184308,35.424847291979475,0.7570419311523438,0.4698135866523998,0.4665502548217759,-0.5293088844253973,1.462409394068949,-0.031379314801810665,0.9644798244453625,-0.8129622307128912,49.1071843127544,-14.670685421863027,0.4979295696235867,11,-0.16285324096679688,-0.8318672180175781,-3.767606735229492,-4.603874206542969,0.9330978393554759,2,0.05654644874526782,-1.411756458787392,46.40845108032226,2.4285638481334737,46.117958068847656,3.07057971827252,46.54049301147461,0.05654644874526782
6101,2017-11-02,46.56690216064453,46.8045768737793,46.3292236328125,46.49647903442383,1674464.0,0.003795057051666939,-1.347806426694049,-0.11594357634527458,62.517683373828355,55.71483719720266,-0.35055468931805933,-0.7031881091760397,-3.390998350547214,-5.8887325849365055,33.79606516142267,0.4753532409667969,0.4389175963032912,0.6056343078613295,-0.4292286485464274,1.6404972642690865,0.08820282965745463,1.1230657860652045,-0.8436994832128946,63.58387439381187,-2.940574659199143,0.5174314782038771,11,-0.3389091491699219,-1.0079231262207031,-3.776409149169922,-4.727113723754883,0.5809860229492188,3,0.03988659511237347,-1.0235334903592221,46.390846252441406,-1.411756458787392,46.40845108032226,2.4285638481334737,46.117958068847656,0.03988659511237347
6102,2017-11-03,46.62852096557617,47.13908386230469,46.47887420654297,46.68133926391602,1967211.0,0.0013232317820728312,-2.75,-0.7500135420617443,56.557367732328906,56.07306524778316,-0.3418643594336501,-0.725753699800407,-3.2791803954418555,-5.873999671867551,32.60047007510467,0.6602096557617188,0.3558376608724956,0.6188375473022489,-0.4468651560808681,1.684540250685366,0.08598619561069398,1.1516888989938039,-0.7716251248976604,63.52201772101511,0.12662605421336792,0.5328513516915582,11,-0.4005279541015625,-0.9375,-3.754401206970215,-4.788732528686523,0.3609161376953196,4,0.023975842374948986,-1.347806426694049,46.56690216064453,-1.0235334903592221,46.390846252441406,-1.411756458787392,46.40845108032226,0.023975842374948986
6103,2017-11-06,46.33802795410156,46.75176239013672,45.98591613769531,46.69013977050781,1101352.0,-0.006229942650101794,2.222193689211312,6.666474071933235,54.936291338175174,56.27286803980399,0.02124231436813062,-0.4120136461214301,-2.8096583213820736,-5.509193463891371,31.049919826220172,0.7658462524414062,0.35856118093879985,0.3001754760742159,-0.7691458710736185,1.3694968232220504,-0.23448519749970131,0.8348361496481331,-0.3581344032359226,30.534310741789504,-28.948420709096773,0.5346606735739166,11,-0.11003494262695312,-0.5105628967285156,-3.3274641036987305,-4.361795425415039,-0.28168869018553977,0,0.03305468009347967,-2.75,46.62852096557617,-1.347806426694049,46.56690216064453,-1.0235334903592221,46.390846252441406,0.03305468009347967
6104,2017-11-07,46.12676239013672,46.64612579345703,45.94190216064453,46.40845108032226,1238013.0,-0.004559226477529488,-1.1621545650989968,0.799997833246643,50.081314791118224,56.68741699449091,0.20585614886019954,-0.18163531712917802,-2.420681555899918,-5.191339184490708,29.274896287139406,0.7042236328125,0.37476213441542683,0.07086410522460795,-0.9912869638457806,1.1330151742949965,-0.4602114293105899,0.6019396397598058,1.2676048278808594,15.44128424581148,-39.159368511741526,0.5310755345351961,11,0.2816886901855469,-0.2992973327636719,-2.816904067993164,-3.9524669647216797,-0.7570457458496094,1,0.01240454937679547,2.222193689211312,46.33802795410156,-2.75,46.62852096557617,-1.347806426694049,46.56690216064453,0.01240454937679547
6105,2017-11-08,45.94190216064453,46.08274459838867,45.29929733276367,45.94190216064453,1315147.0,-0.004007656724932307,4.562579561767016,-0.0,51.162810786530514,55.62614077420217,0.5183679785643349,0.016553001651629984,-2.059999578194386,-4.904662008112339,27.48349387607878,0.8274650573730469,0.39548559720496,-0.1219186782836914,-1.1778588225274689,0.9340214659600861,-0.6498887504055801,0.4060513938381973,1.4234157562255874,34.92822768091331,-18.232125009701633,0.5279700721218884,11,0.27728843688964844,-0.11443710327148438,-2.30413818359375,-3.455106735229492,-0.5809860229492188,2,0.02854951021281882,-1.1621545650989968,46.12676239013672,2.222193689211312,46.33802795410156,-2.75,46.62852096557617,0.02854951021281882
6106,2017-11-09,45.86267471313477,45.88028335571289,45.29929733276367,45.51056289672852,1652198.0,-0.0017245138704253815,1.9999606051056884,100.0,49.161075289457436,54.87711353405021,0.47196856285377464,0.18718673067778724,-1.8138811347330162,-4.714611319095113,27.400066104484882,0.6426048278808594,0.3745728123051748,-0.25308265686034304,-1.1410742280307105,0.6349089143100244,-0.6970784424455303,0.19091312872484423,1.4200023803710877,30.621888535712376,-20.142094879087512,0.4439957855851848,11,0.35651588439940696,-0.035209655761725855,-2.1104745864868235,-3.3758792877197337,0.07922744750975852,3,0.031861843815306656,4.562579561767016,45.94190216064453,-1.1621545650989968,46.12676239013672,2.222193689211312,46.33802795410156,0.031861843815306656
6107,2017-11-10,45.83626937866211,46.14436721801758,45.63380432128906,45.65140914916992,1054435.0,-0.0005757478088189716,-3.6400069336106777,0.5250043335066736,49.49326587126427,54.53736359397288,0.43356898777496156,0.29382682921492176,-1.6637076166633094,-4.580627855715292,27.23100412070335,0.5105628967285156,0.4659288826542465,-0.32086124420165874,-1.055571564336006,0.4138490759326885,-0.6882164042688359,0.04649391586551843,1.3670725244140627,36.969704928366006,-13.512703588032345,0.36735516006717417,11,0.3829212188720703,-0.0088043212890625,-1.974034309387207,-3.3494739532470703,0.11443328857421875,4,0.02861530448946681,1.9999606051056884,45.86267471313477,4.562579561767016,45.94190216064453,-1.1621545650989968,46.12676239013672,0.02861530448946681
6108,2017-11-13,45.80105590820313,46.00352096557617,45.4049301147461,45.572181701660156,1048528.0,-0.0007682446878054527,-1.1250084639031743,1.2380932728023497,43.258403259052514,53.30431622376443,0.4683550632157747,0.3365911636834156,-1.5096779099772206,-4.434559434492648,26.559657334929604,0.598590850830071,0.33900894879560184,-0.3499126434326101,-1.0948414493472995,0.3950161624820794,-0.7223770463899584,0.022551759524738202,1.3261242120605417,37.254824209844095,-10.348952687829971,0.37246440295734523,11,0.4181346893310476,0.02640914916991477,-1.7627639770507884,-3.314260482788093,0.9066886901855398,0,0.02594658947274442,-3.6400069336106777,45.83626937866211,1.9999606051056884,45.86267471313477,4.562579561767016,45.94190216064453,0.02594658947274442
6109,2017-11-14,45.83626937866211,46.109153747558594,45.46654891967773,45.64260482788086,1645950.0,0.0007688353414723181,-1.354828338179343,0.846161538717931,54.778567258137215,52.438531077765845,0.3838031458673896,0.3213183370562547,-1.4033512365530783,-4.3623666323349894,25.787270416910474,0.6426048278808665,0.27197423525188924,-0.3168998718261733,-1.0576148154907514,0.42381507183840483,-0.6872573436584659,0.05345760000611932,1.2177954301015674,63.54173249672731,12.2338515769152,0.37035747183229056,11,0.3829212188720703,-0.0088043212890625,-1.6549320220947266,-3.3494739532470703,-0.06162261962890625,1,0.004801217207183184,-1.1250084639031743,45.80105590820313,-3.6400069336106777,45.83626937866211,1.9999606051056884,45.86267471313477,0.004801217207183184
6110,2017-11-15,45.492958068847656,45.7746467590332,45.11443710327149,45.43133926391602,1208250.0,-0.007489948777861799,1.11268379323602,0.31817286479668566,21.548852499200848,47.886438758362786,0.6552627187836677,0.6486627052127574,-0.9326249442074825,-3.9221127678683487,24.473148299298085,0.7218322753906179,0.25012638295041256,-0.6289611816406264,-1.426488440234209,0.16856607695295622,-1.0277248109374142,-0.23019755234383865,1.490916040876023,36.752101929700665,-10.200499645173217,0.3987636292967909,11,0.6338024139404297,0.3345069885253906,-1.3116207122802734,-3.006162643432617,0.026409149169921875,2,-0.002709022006747386,-1.354828338179343,45.83626937866211,-1.1250084639031743,45.80105590820313,-3.6400069336106777,45.83626937866211,-0.002709022006747386
6111,2017-11-16,45.80986022949219,45.92429733276367,45.38732528686523,45.7042236328125,1284134.0,0.0069659607573757665,2.210491504162433,1.7143564662912891,35.33572313426305,45.52847824746659,0.24549776172169402,0.3489587228856976,-1.1061540697813115,-4.127860399908364,23.99436755123766,0.5369720458984446,0.1939335875885888,-0.31161899566650675,-1.1098601467414042,0.4866221554083907,-0.710739571203959,0.08750157987094553,1.0618476598443607,67.52138968109908,21.713196309105662,0.39912057553744884,11,0.12323951721191406,0.017604827880859375,-1.558100700378418,-3.3230648040771484,-0.4841575622558594,3,-0.009800162880825525,1.11268379323602,45.492958068847656,-1.354828338179343,45.83626937866211,-1.1250084639031743,45.80105590820313,-0.009800162880825525
6112,2017-11-17,45.72183227539063,45.90668869018555,45.36971664428711,45.53697204589844,2131022.0,-0.001921594033698515,-1.0677781858244584,1.7499638884877171,40.81635901826081,43.959596878587206,0.21387803090591007,0.4416023122511703,-0.8762253130192192,-3.9294668881677524,23.120411028220662,0.5369720458984375,0.07247171123991336,-0.3882034301757713,-1.2031404844372133,0.4267336240856707,-0.7956719573064959,0.019265096954953265,1.044439366782015,61.06213016616919,14.560127425887785,0.4074685271307218,11,0.1584491729736257,0.41373252868651633,-1.386445999145515,-3.235036849975593,-0.32570648193360086,4,0.004813234166303193,2.210491504162433,45.80986022949219,1.11268379323602,45.492958068847656,-1.354828338179343,45.83626937866211,0.004813234166303193
6113,2017-11-20,46.08274459838867,46.470069885253906,45.92429733276367,45.92429733276367,1552230.0,0.007893653973099823,-5.889011941448382,0.8571192736277012,42.68769355148131,43.13808340751643,-0.2090368640221527,0.10112731592400337,-1.110536309349044,-4.1777784505685105,22.46410449683412,0.7482376098632741,-0.06119314793546948,-0.036974143981936436,-0.8454335333073075,0.7714852453434347,-0.44120383864462553,0.36725555068075266,0.5844169714499046,71.42845083025892,25.259068844097406,0.4042296946626862,11,-0.29049110412597656,0.11884117126464844,-1.7473583221435547,-3.595949172973633,-0.22006988525389914,0,-0.0028653226343849925,-1.0677781858244584,45.72183227539063,2.210491504162433,45.80986022949219,1.11268379323602,45.492958068847656,-0.0028653226343849925
6114,2017-11-21,46.34683227539063,46.56690216064453,46.09154891967773,46.34683227539063,3147402.0,0.005730728048068512,1.1600104004161187,0.0,49.11032357758195,42.91002927318881,-0.4901715259059003,-0.1790745790848689,-1.2582356360283313,-4.342328773542285,21.29539583686911,0.4841575622558594,-0.14825470806513863,0.23151493072510476,-0.5706545262162024,1.033684387666412,-0.16956979774554526,0.6325996591957548,0.2271658264539198,84.84852464183047,37.43760848918511,0.401084728470653,11,-0.5061626434326243,-0.11883926391602273,-1.9300193786621165,-3.860036849975593,-1.373241424560554,1,0.007787205840811717,-5.889011941448382,46.08274459838867,-1.0677781858244584,45.72183227539063,2.210491504162433,45.80986022949219,0.007787205840811717
6115,2017-11-22,46.55809783935547,46.63732528686523,46.26760482788086,46.50528335571289,1508040.0,0.004558360379615767,2.4999909719590727,100.0,49.82453152654531,42.98374663286525,-0.6759176458341258,-0.3215506035853366,-1.350812254927881,-4.463343564947323,21.800425379889294,0.3697204589843679,-0.20397950472982984,0.3886432647705078,-0.3769860186191565,1.154272548160172,0.005828623075679218,0.7714579064653364,-1.4436607360839773,93.74984953174331,46.38598162175704,0.38281464169483187,11,-0.6822166442871094,-0.3301048278808594,-2.01584529876709,-4.07130241394043,-0.97711181640625,2,-0.016827385925977767,1.1600104004161187,46.34683227539063,-5.889011941448382,46.08274459838867,-1.0677781858244584,45.72183227539063,-0.016827385925977767
6116,2017-11-24,46.54929733276367,46.69894409179688,46.40845108032226,46.57570266723633,468146.0,-0.000189022039134068,1.1290259449787452,-0.49996388587937884,48.38713184700117,42.86084285239158,-0.6252263100247433,-0.36545879843010454,-1.238856362491589,-4.363427216644084,21.491852773560062,0.2904930114746236,-0.21278489005785417,0.401409530639647,-0.2885732107645893,1.0913922720438833,0.056418159937528856,0.7464009013417652,-1.4044024658203043,88.74182448507482,41.62814186393673,0.34499137070211905,11,-0.6426067352294851,-0.3213043212890625,-1.9014101028442383,-4.036092758178711,-0.7394371032714844,4,-0.022125578123843748,2.4999909719590727,46.55809783935547,1.1600104004161187,46.34683227539063,-5.889011941448382,46.08274459838867,-0.022125578123843748
6117,2017-11-27,46.69894409179688,46.822181701660156,46.40845108032226,46.61091613769531,1487024.0,0.003214801674952028,1.4737022169510505,-3.333718578445805,57.794694348327795,44.475986306755495,-0.7148029482000808,-0.5297886908373002,-1.295387467829194,-4.417632907376692,21.218742405060194,0.41373062133789773,-0.21041035987389733,0.5431337356567454,-0.16910967602593985,1.2553771473394306,0.18701202981539922,0.8992554414980916,-1.4918872558593748,86.27466808284731,35.53273881070217,0.35612170584134306,11,-0.7306346893310618,-0.47095108032227273,-1.9278173446655344,-4.185739517211921,0.598590850830071,0,-0.029406262845283027,1.1290259449787452,46.54929733276367,2.4999909719590727,46.55809783935547,1.1600104004161187,46.34683227539063,-0.029406262845283027
6118,2017-11-28,47.79049301147461,47.84331130981445,46.86619567871094,46.89260482788086,1106123.0,0.023374167037525595,-1.0555568930511752,10.200034668052565,76.03302529304838,46.83759275507896,-1.6701020195645526,-1.5701112785512805,-2.29085218290183,-5.421745109246515,21.301520825770755,1.144367218017571,-0.15814455939307948,1.551055908203125,0.5311986788412497,2.5709131375650003,1.0411272935221874,2.0609845228840626,-2.4865286835937397,96.98484802292614,40.05183398960586,0.5099286146809362,11,-1.3116188049316406,-1.3380279541015625,-2.9049291610717773,-5.277288436889648,0.8802833557128906,1,-0.050101329095782354,1.4737022169510505,46.69894409179688,1.1290259449787452,46.54929733276367,2.4999909719590727,46.55809783935547,-0.050101329095782354
6119,2017-11-29,48.29225540161133,48.43309783935547,47.79929733276367,47.88732528686523,1344683.0,0.01049920933053028,-1.18180982521569,0.4509805587655575,83.4586498829742,53.716459131053774,-1.9968342796307965,-2.0274563448916467,-2.6864485022802285,-5.846180418277314,21.447864516324838,0.6426048278808594,-0.08532297311326431,1.9586280822753892,0.5860716541493858,3.3311845104013926,1.2723498682123875,2.644906296338391,-2.785143315175773,93.4960566948109,32.38418535952719,0.6862782140630027,11,-1.390848159790039,-1.5448970794677734,-3.3230648040771484,-5.779050827026367,0.4049263000488281,2,-0.050309944488438396,-1.0555568930511752,47.79049301147461,1.4737022169510505,46.69894409179688,1.1290259449787452,46.54929733276367,-0.050309944488438396
6120,2017-11-30,49.01408386230469,49.17253494262695,48.31866073608398,48.42429733276367,2271773.0,0.014947085297434048,-1.1318615382417307,1.4565143664625275,87.92376713316065,59.55957513093129,-2.421289387939545,-2.6800915921941026,-3.3020342449299562,-6.4920243602365275,21.40252710559115,0.880279541015625,0.05622771353878875,2.549294662475589,0.7262790896345024,4.372310235316675,1.6377868760550456,3.460802448896132,-3.2143732005771426,94.2675009798672,28.08854652909163,0.9115077864205418,11,-1.7429580688476562,-1.8970069885253906,-3.8204212188720703,-6.276407241821289,0.05281829833984375,3,-0.08243534700812871,-1.18180982521569,48.29225540161133,-1.0555568930511752,47.79049301147461,1.4737022169510505,46.69894409179688,-0.08243534700812871
6121,2017-12-01,48.42429733276367,49.13732528686523,47.32394409179688,49.13732528686523,1563363.0,-0.012033001192022774,4.086423848145753,-1.208959374939351,77.42538459797117,63.627244639787996,-1.5887146193072539,-2.049076148905023,-2.6143570879581333,-5.830035938546644,20.786950104183813,1.8133811950683452,0.1332154947955715,1.8666383743286161,-0.1565343125486578,3.88981106120589,0.8550520308899792,2.878224717767253,-2.2198477573281963,72.92999608053135,2.9300167302103404,1.0115863434386378,12,-0.8758811950683594,-1.2808113098144531,-2.975353240966797,-5.686620712280273,-0.4401435852050781,4,-0.058716625050348026,-1.1318615382417307,49.01408386230469,-1.18180982521569,48.29225540161133,-1.0555568930511752,47.79049301147461,-0.058716625050348026
6122,2017-12-04,47.74647903442383,49.00528335571289,47.71126937866211,48.75,1548595.0,-0.013997483405530642,-1.4098434608403456,1.4074076055554507,68.14451542021062,66.45578040298012,-0.6632449707085897,-1.3525550778486561,-1.8550062772205393,-5.091517034138178,19.867038706908254,1.2940139770507812,0.3497401552023973,1.1329221725463867,-0.9590983522212042,3.2249426973139776,0.08691191016259125,2.178932434930182,-1.1858592149253724,38.16799069787444,-34.487980459269615,1.0460102623837948,12,-0.11443710327148438,-0.6029930114746094,-2.0026397705078125,-4.762323379516602,1.4700698852538991,0,-0.0405604527097253,4.086423848145753,48.42429733276367,-1.1318615382417307,49.01408386230469,-1.18180982521569,48.29225540161133,-0.0405604527097253
6123,2017-12-05,47.86971664428711,47.94894409179688,47.23591613769531,47.9049301147461,2152720.0,0.002581082675738866,10.5712384312985,0.03508992005839525,68.65912072618013,68.62786897504661,-0.5658486139678232,-1.4283932740994345,-1.9089225964066543,-5.153564530326818,19.41949980254106,0.7130279541015696,0.5165974571855685,1.1795753479003892,-0.9809961953418167,3.340146891142595,0.0992895762792898,2.2598611195214886,-0.9956670100132357,32.727168866573564,-39.38464985672789,1.0802857716211016,12,-0.14964675903320312,-0.7262306213378906,-1.9982376098632812,-4.885560989379883,2.5088043212890625,1,-0.011952895103013783,-1.4098434608403456,47.74647903442383,4.086423848145753,48.42429733276367,-1.1318615382417307,49.01408386230469,-0.011952895103013783
6124,2017-12-06,46.69894409179688,47.83450698852539,46.56690216064453,47.5792236328125,1955510.0,-0.0244574782255359,-1.2153886155446219,24.99837504061874,59.60731043201331,69.7148444089875,0.7377007093624925,-0.22404322111557207,-0.6909365345573093,-3.927226376600217,18.706878704891704,1.3028144836425781,0.6564286192470448,-0.019806289672843036,-2.164058912318673,2.124446332972987,-1.0919326009957544,1.0523200216500683,2.473590850830071,5.0675571809428375,-68.56273325695439,1.0721263113229145,12,1.0915489196777273,0.44454193115233664,-0.8054580688476634,-3.7147884368896555,2.8785209655761648,2,0.04222434390624663,10.5712384312985,47.86971664428711,-1.4098434608403456,47.74647903442383,4.086423848145753,48.42429733276367,0.04222434390624663
6125,2017-12-07,47.25352096557617,47.27112579345703,46.64612579345703,46.88380432128906,1074770.0,0.011875576301878521,2.0869815071267745,-0.41999913329866867,61.08109216016402,71.12528444378336,0.32647595821219255,-0.7118137020681914,-1.1798145840472642,-4.4220270199059115,18.881678147419308,0.625,0.7919814269963084,0.4691896438598633,-1.6551609539335672,2.5935402416532938,-0.5929856550368555,1.531364942756582,1.8669013214111345,26.712287091082125,-45.72068300640462,1.0621752988967152,12,0.5369720458984375,-0.11003494262695312,-1.3600349426269531,-4.269365310668945,3.723590850830078,3,0.030551389750103075,-1.2153886155446219,46.69894409179688,10.5712384312985,47.86971664428711,-1.4098434608403456,47.74647903442383,0.030551389750103075
6126,2017-12-08,47.32394409179688,47.47359085083008,46.875,47.46479034423828,1186211.0,0.0014903254780107567,6.555710708782743,-0.3809572942353732,62.330638105472104,71.62927819457718,0.4218547364512233,-0.703202650965622,-1.1775416952532751,-4.439669263218242,19.14172621711358,0.5985908508300781,0.9045081405144515,0.4665493011474666,-1.6245887206146534,2.5576873229095867,-0.5790197097335934,1.5121183120285266,1.7454077926635705,31.04690655765689,-41.055366597474524,1.0455690108810587,12,0.5457744598388601,-0.18045806884766336,-1.4304580688476634,-4.3397884368896555,2.948944091796868,4,0.036830363620300455,2.0869815071267745,47.25352096557617,-1.2153886155446219,46.69894409179688,10.5712384312985,47.86971664428711,0.036830363620300455
6127,2017-12-11,47.14788818359375,47.447181701660156,46.822181701660156,47.40316772460938,1581653.0,-0.003720228978836282,2.6410507133650385,1.812469530361444,58.43796897164246,69.67427193664318,0.746827322104302,-0.4467504175078574,-0.9560124759520221,-4.204714227404594,19.108180241984353,0.625,1.0054404674870412,0.22491245269775106,-1.8129785460735093,2.2628034514690114,-0.7940330466878791,1.2438579520833812,1.8714147063903823,42.03823414133252,-28.90383763790657,1.01894549938563,12,0.7218303680419922,-0.00440216064453125,-1.2544021606445312,-4.163732528686523,2.9753494262695312,0,0.017737073624770394,6.555710708782743,47.32394409179688,2.0869815071267745,47.25352096557617,-1.2153886155446219,46.69894409179688,0.017737073624770394
6128,2017-12-12,46.98943710327149,47.31513977050781,46.81338119506836,47.20070266723633,1554389.0,-0.0033607248686357005,1.2799965331946612,0.8275851763298954,55.17730792896004,66.53190060841939,0.8713284290072636,-0.20522596731444054,-0.7705863112465536,-3.9684313519217937,19.40296727288689,0.5017585754394531,1.1176833696037392,0.007042312622075997,-1.9612243154370503,1.9753089406812023,-0.9770910014074872,0.9911756266516392,1.980817772125846,33.33333333333389,-34.36875297548645,0.9841333140295622,12,0.8802814483642507,0.15404891967772727,-1.0299301147461009,-4.005281448364265,2.7288742065429616,1,0.04739600969280766,2.6410507133650385,47.14788818359375,6.555710708782743,47.32394409179688,2.0869815071267745,47.25352096557617,0.04739600969280766
6129,2017-12-13,46.05633926391602,47.21831130981445,46.03873062133789,47.12147903442383,1372629.0,-0.019857608366423807,-1.1439962281419438,5.041710302986666,46.378662208720684,61.91577783903716,1.6247693206802083,0.7854760664563472,0.1803351879838857,-2.9593263002849355,19.32872758209241,1.1795806884765625,1.1769957093243804,-0.9370590209960881,-2.880653252892728,1.0065352109005516,-1.908856136944408,0.03473809495223179,2.8658485571862613,1.2272026373163882,-60.57011548274005,0.9717971159483185,12,1.5316886901855398,1.087146759033196,-0.028610229492194605,-3.072183609008796,3.3362655639648366,2,0.0938455329003205,1.2799965331946612,46.98943710327149,2.6410507133650385,47.14788818359375,6.555710708782743,47.32394409179688,0.0938455329003205
6130,2017-12-14,45.36971664428711,46.27640914916992,45.36091613769531,46.0299301147461,1779430.0,-0.014908319475726683,-1.7013084953710218,0.6198374041974178,42.245344247330436,58.006884466743756,1.9445657662777336,1.5414218456514277,0.8590080993985154,-2.215659774778871,20.037592095217015,0.9154930114746094,1.0546008382141707,-1.6175195693969755,-3.581814801919542,0.34677566312559094,-2.5996671856582623,-0.6353719531356887,3.4371328888245998,0.41655757685189365,-55.57767910759733,0.9821476162612837,12,1.8133831024169922,1.7737693786621094,0.7482414245605469,-2.385560989379883,4.577465057373047,3,0.09274354623098069,-1.1439962281419438,46.05633926391602,1.2799965331946612,46.98943710327149,2.6410507133650385,47.14788818359375,0.09274354623098069
6131,2017-12-15,45.36091613769531,45.72183227539063,45.0704231262207,45.51056289672852,2876238.0,-0.0001939731442626158,1.2769158971965415,0.2266642013971228,41.037730063857744,54.99501942714899,1.646248533461268,1.5967292160159303,0.8706603722765891,-2.1495685147324366,20.707267060306222,0.651409149169929,0.8367989180938196,-1.6038728713989272,-3.6339773594519116,0.4262316166540572,-2.6189251154254194,-0.588820627372435,3.2391773916914133,12.222234705554744,-38.29177934588,1.0150522440264922,12,1.1487674713134766,1.7605628967285156,0.6624116897583008,-2.376760482788086,4.163730621337891,4,0.12381133709166492,-1.7013084953710218,45.36971664428711,-1.1439962281419438,46.05633926391602,1.2799965331946612,46.98943710327149,0.12381133709166492
6132,2017-12-18,45.94190216064453,46.45246505737305,45.7746467590332,46.00352096557617,1557910.0,0.01280807515407334,-2.4222046743641843,0.41176170690048775,36.70885520461523,51.44498992475289,0.8743063016720356,1.0889043113768153,0.3047279876442204,-2.6856082801203343,21.11632545394911,1.0915489196777344,0.5054990960174095,-1.0338903427124038,-3.0378456226585158,0.9700649372337082,-2.0358679826854598,-0.031912702739347765,2.375817736488912,38.823565399302225,-5.572104674605626,1.0019776399730562,12,0.5105628967285156,1.1795768737792969,0.08142566680908203,-2.9577465057373047,4.375,0,0.0942709339244403,1.2769158971965415,45.36091613769531,-1.7013084953710218,45.36971664428711,-1.1439962281419438,46.05633926391602,0.0942709339244403
6133,2017-12-19,45.95070266723633,46.06513977050781,45.71302795410156,45.94190216064453,3258616.0,0.00019155729688824508,1.962972474119252,-0.14282176685445427,31.880055261013823,48.36418379464184,0.631026060707228,1.1275125001221653,0.3077045411305477,-2.647408916008075,20.894107537275033,0.35211181640625,0.2274244761757629,-1.0184877395629854,-3.0356575905688814,0.9986821114429105,-2.027072665065937,-0.009902814060033904,2.1072334882240966,40.98349009689978,2.6830777670588972,1.0085849255029493,12,0.3213043212890625,1.1707763671875,0.07262516021728516,-2.7904911041259766,4.066902160644531,1,0.09080459493391047,-2.4222046743641843,45.94190216064453,1.2769158971965415,45.36091613769531,-1.7013084953710218,45.36971664428711,0.09080459493391047
6134,2017-12-20,46.70774459838867,46.83098602294922,46.12676239013672,46.31161880493164,1887350.0,0.016475089328549686,1.1917652087191908,45.01170351105332,32.24929257650126,45.16065050756819,-0.13928337234280974,0.4204523830187483,-0.42823690905792944,-3.3501822305308764,20.608941953494384,0.8802833557128906,0.03919552537712434,-0.2794914245605469,-2.27960399343705,1.720621144315956,-1.2795477089987983,0.7205648598777046,1.1111905147325771,92.99988516232197,59.226909143695735,1.0000562844382497,12,-0.43573760986328125,0.41373443603515625,-0.6844167709350586,-3.1954193115234375,3.221832275390625,2,0.06445540749851664,1.962972474119252,45.95070266723633,-2.4222046743641843,45.94190216064453,1.2769158971965415,45.36091613769531,0.06445540749851664
6135,2017-12-21,45.7746467590332,47.0246467590332,45.66901397705078,46.9454231262207,1469870.0,-0.01997736879351819,1.0397362016714116,-2.9555671115733517,30.63059395161649,41.63842337936202,0.6280179756848696,1.3616595936462588,0.514986236000091,-2.3549001684256723,20.04698679936649,1.3556327819824219,-0.20352898483015736,-1.1734167098999038,-3.2385489081114542,0.8917154883116467,-2.2059828090056754,-0.14085061079413208,1.8244073951359994,36.035979761384226,6.918013644673216,1.032566099105775,12,0.48415565490722656,1.346832275390625,0.24868106842041016,-1.9762306213378906,3.75,3,0.079038470529184,1.1917652087191908,46.70774459838867,1.962972474119252,45.95070266723633,-2.4222046743641843,45.94190216064453,0.079038470529184
6136,2017-12-22,45.51936721801758,45.96831130981445,45.29049301147461,45.86267471313477,850410.0,-0.005576876264266284,1.4444352730774521,0.2932306328850024,32.64744311460538,38.77280939524678,0.670956951244122,1.6188209214205358,0.8085659846076112,-2.042787301436192,19.524307424321968,0.6778182983398438,-0.3280108949678322,-1.377199745178224,-3.533550608894622,0.7791511185381736,-2.455375177036423,-0.2990243133200252,1.8773964539157433,13.198034307234083,-14.164817757714124,1.0781754318581975,12,0.6734142303466797,1.60211181640625,0.4577455520629883,-1.7209510803222656,4.119716644287109,4,0.09727319939302559,1.0397362016714116,45.7746467590332,1.1917652087191908,46.70774459838867,1.962972474119252,45.95070266723633,0.09727319939302559
6137,2017-12-26,45.32570266723633,45.63380432128906,45.18486022949219,45.45774459838867,477234.0,-0.004254552789666022,-1.170244154311426,0.38461709409306283,30.39347235027377,36.019049886503865,0.6470012804310983,1.7964348493751245,1.0331105017996123,-1.7890436039537008,18.863377010864266,0.448944091796875,-0.5260461610088498,-1.5022022247314482,-3.7696400652026654,0.7652356157397691,-2.6359211449670568,-0.36848330449583955,1.8849537610399807,7.655368461648513,-18.242867986597624,1.1337189202356104,12,0.81866455078125,1.7957763671875,0.5545797348022461,-1.518484115600586,2.623241424560554,1,0.0926393601137061,1.4444352730774521,45.51936721801758,1.0397362016714116,45.7746467590332,1.1917652087191908,46.70774459838867,0.0926393601137061
6138,2017-12-27,45.39612579345703,45.492958068847656,45.19366073608398,45.29929733276367,695232.0,0.0015537128401013067,1.0606164068758615,-0.7333159993066389,37.908478219923566,35.07791833219308,0.3652039513446397,1.6205192286347625,0.9655087514115479,-1.8096125845453415,17.104755394490493,0.299297332763679,-0.7551996287116083,-1.3120607376098619,-3.618017280418755,0.9938958051990312,-2.465039009014312,-0.15908246620541178,1.6433119706548283,11.483156364752254,-16.34570213957211,1.1529782714044476,12,0.6514091491699219,1.7253532409667969,0.6117973327636719,-1.5580978393554688,0.6866188049316406,2,0.10839639465217843,-1.170244154311426,45.32570266723633,1.4444352730774521,45.51936721801758,1.0397362016714116,45.7746467590332,0.10839639465217843
6139,2017-12-28,45.86267471313477,45.88028335571289,45.28168869018555,45.484153747558594,742262.0,0.010277284933970954,1.8935911266008354,3.9091911909546493,36.87705967125894,34.481442268185134,-0.14718313938139005,1.014640740553581,0.511517474791134,-2.220558258288598,14.592587099224858,0.5985946655273438,-0.9440903241963454,-0.7240327835082923,-2.9325470220539387,1.4844814550373542,-1.8282899027811155,0.38022433576453096,1.0192418799457954,36.842017960186084,8.505430789700434,1.1042571192728245,12,0.1848602294921804,1.2588043212890554,0.13424491882323508,-2.0246467590332102,1.8133811950683594,3,0.090595023965232,1.0606164068758615,45.39612579345703,-1.170244154311426,45.32570266723633,1.4444352730774521,45.51936721801758,0.090595023965232
6140,2017-12-29,44.97359085083008,46.14436721801758,44.96479034423828,46.04753494262695,912435.0,-0.01938578305486549,-1.1612975375862333,-2.8372116460237105,30.791346720414523,33.34295523002478,0.7596906979392344,1.6711828567012859,1.3925866825031648,-1.2870827934725497,11.551684713328008,1.1795768737792969,-1.1331253014126617,-1.4110919952392607,-3.4143526019538086,0.5921686114752873,-2.4127222985965346,-0.40946169188198667,1.763406264901704,0.7460731714415997,-26.12210340148915,1.0016303033572753,12,1.021127700805664,2.095071792602539,1.0607404708862305,-0.8934841156005859,3.4419021606445312,4,0.11019769445111471,1.8935911266008354,45.86267471313477,1.0606164068758615,45.39612579345703,-1.170244154311426,45.32570266723633,0.11019769445111471
6141,2018-01-02,45.58098602294922,45.61619567871094,44.97359085083008,45.22887420654297,1348318.0,0.013505596520717367,2.0416922465783105,-0.3278679207751982,38.0376245443712,33.49059626777544,0.20874732476631408,0.8852387017077774,0.793718319741977,-1.839919237010065,9.973267961871791,0.6426048278808594,-1.177914181955444,-0.6615312576293917,-2.4470686171938993,1.124006101935116,-1.554299937411649,0.2312374221528657,0.9787904156332132,52.238704607414164,26.16213974597076,0.8927686797822543,1,0.41373252868652344,1.4876766204833984,0.4709510803222656,-1.25,0.14084625244141336,1,0.08651986453514682,-1.1612975375862333,44.97359085083008,1.8935911266008354,45.86267471313477,1.0606164068758615,45.39612579345703,0.08651986453514682
6142,2018-01-03,45.80986022949219,45.88028335571289,45.44894409179688,45.66020965576172,1343093.0,0.005021264928927405,1.9696659312952551,0.4250086670133472,41.0904277542054,34.51397098924117,-0.04562467652669966,0.5310669041767184,0.5719495078128674,-1.9894393049573722,8.187702555853393,0.4313392639160085,-1.1237274614026518,-0.3358261108398466,-1.9826059953703634,1.3109537736906702,-1.159216053105105,0.4875638314254118,0.5904175996558294,71.6417813911823,44.5629780025483,0.8233899422652602,1,0.1848583221435547,1.2588024139404297,0.25748157501220703,-1.399648666381836,0.5017585754394531,2,0.08358950701070378,2.0416922465783105,45.58098602294922,-1.1612975375862333,44.97359085083008,1.8935911266008354,45.86267471313477,0.08358950701070378
6143,2018-01-04,47.29753494262695,47.5704231262207,46.08274459838867,46.117958068847656,1924611.0,0.03247498913295099,-1.3802783804981065,7.882207494264593,58.65029898473857,37.44741614571198,-1.4775389801389807,-1.0558037280339505,-0.8891999405482096,-3.3849301960467884,7.577364437504958,1.7605628967285156,-1.0154824279989896,1.180457687377931,-0.35642597168611445,2.7173413464419767,0.41201585784590833,1.9488995169099539,-2.332744598388672,89.52698993193773,56.73354528359258,0.7684418295320219,1,-1.029928207397461,-0.22887229919433594,-1.1993837356567383,-2.6408443450927734,-0.6690139770507812,3,0.01377258138209747,1.9696659312952551,45.80986022949219,2.0416922465783105,45.58098602294922,-1.1612975375862333,44.97359085083008,0.01377258138209747
6144,2018-01-05,48.6707763671875,48.73239517211914,47.5704231262207,47.62323760986328,2501586.0,0.029034101380258415,-1.0152698017836823,0.8880631526523273,70.99667053430132,41.9325357660103,-2.8418967912311572,-2.396622182005771,-2.237006716967123,-4.664234955384018,8.121648669401669,1.4348602294921875,-0.8747758382352018,2.4551074981689425,0.5517609675139425,4.358454028823942,1.5034342328414425,3.4067807634964424,-3.653873367309572,98.36450987439946,58.93611285721747,0.9516732653274984,1,-1.822183609008789,-1.6021137237548828,-2.205106735229492,-3.560739517211914,-2.623241424560547,4,-0.05317424462831477,-1.3802783804981065,47.29753494262695,1.9696659312952551,45.80986022949219,2.0416922465783105,45.58098602294922,-0.05317424462831477
6145,2018-01-08,48.697181701660156,49.06690216064453,48.42429733276367,48.76760482788086,2122843.0,0.000542529551479598,-1.0857296741801883,-0.06722722737303628,71.17318208536648,46.213173429428196,-2.693381732168895,-2.434125487639747,-2.206213653068133,-4.596720810943133,8.772736925064972,0.6426048278808594,-0.6905709802577888,2.409329795837401,0.24821316326388398,4.570446428410918,1.328771479550646,3.489888112124156,-3.5316590148925826,90.96769263315244,46.11102445988942,1.0805583162867582,1,-1.68133544921875,-1.628519058227539,-1.8727989196777344,-3.124998092651367,-1.6109123229980469,0,-0.02096888891256332,-1.0152698017836823,48.6707763671875,-1.3802783804981065,47.29753494262695,1.9696659312952551,45.80986022949219,-0.02096888891256332
6146,2018-01-09,49.06690216064453,49.515846252441406,48.75880432128906,48.93486022949219,1641179.0,0.007592235239596512,-2.1272790305551617,-1.8749796869075348,70.3788799974526,50.65599650133696,-2.801580408138861,-2.8106776611026447,-2.56178730565334,-4.870964530824111,9.341449308987407,0.81866455078125,-0.5449290551697459,2.6919023513793974,0.23459285209565905,5.149211850663136,1.4632476017375282,3.9205571010212665,-3.6672967054443433,88.96103043389354,41.55083443666737,1.2286547496418674,1,-1.8265838623046875,-1.8265838623046875,-1.8728008270263672,-3.125,-2.7024650573730398,1,-0.013275937963990736,-1.0857296741801883,48.697181701660156,-1.0152698017836823,48.6707763671875,-1.3802783804981065,47.29753494262695,-0.013275937963990736
6147,2018-01-10,47.984153747558594,49.00528335571289,47.67605590820313,48.8996467590332,1359110.0,-0.022066777510041935,1.3593669064748075,-6.933350667360028,61.63141901666757,53.29187881208629,-1.4550919469112529,-1.7518861344803156,-1.4629928496307443,-3.6875245433617607,9.550066029776458,1.3908462524413991,-0.32175388017910933,1.567340660095212,-0.9724193922185549,4.107100712408979,0.29746063393832856,2.8372206862520954,-2.255249028579108,55.38458632372076,6.865622922994525,1.2698800261568852,1,-0.74383544921875,-0.74383544921875,-0.6382026672363281,-1.8397884368896484,-2.0158424377441406,2,-0.04714726207468167,-2.1272790305551617,49.06690216064453,-1.0857296741801883,48.697181701660156,-1.0152698017836823,48.6707763671875,-0.04714726207468167
6148,2018-01-11,49.21654891967773,49.28697204589844,47.992958068847656,48.02816772460938,1353544.0,0.025683378279476976,-1.0559476585441245,-1.2980778445858232,63.61031826971466,56.262240878581366,-2.3340159636980147,-2.9606719653328,-2.6510689564526047,-4.807244534147607,9.853196199010483,1.3028182983398438,-0.05605163665017443,2.688380241394036,-0.13639479204723415,5.513155274835306,1.2759927246734009,4.100767758114671,-3.1846888780212907,84.61530919779328,39.999353978992666,1.4123875167206368,1,-1.9762306213378835,-1.9762306213378835,-1.828784942626946,-3.041372299194329,-3.2130279541015554,3,-0.05902344188104258,1.3593669064748075,47.984153747558594,-2.1272790305551617,49.06690216064453,-1.0857296741801883,48.697181701660156,-0.05902344188104258
6149,2018-01-12,50.37852096557617,50.95950698852539,49.41020965576172,49.41020965576172,2666192.0,0.023609376752417255,-2.1999984241855994,0.8148154092582763,74.3709163987008,61.104415287279835,-3.11569954599355,-3.986631050125851,-3.7636708480243186,-5.852576254656299,11.291064421092095,1.7429580688476634,0.2997829235001319,3.6342432022094755,0.3392563095827512,6.9292300948362,1.9867497558961134,5.281736648522838,-4.067942027056937,82.30562878091678,35.09227583655992,1.6474934463133613,1,-2.4119720458984375,-2.416372299194336,-2.9467430114746094,-3.9744720458984375,-4.524646759033203,4,-0.07443648459950603,-1.0559476585441245,49.21654891967773,1.3593669064748075,47.984153747558594,-2.1272790305551617,49.06690216064453,-0.07443648459950603
6150,2018-01-16,49.57746505737305,50.78345108032226,49.4542236328125,50.61619567871094,1857928.0,-0.01590074287314802,-1.0684928660684758,-1.0727238345867625,70.30835382993001,64.69005187456415,-1.7801030155181081,-3.00842149026559,-2.920967676450033,-4.942711212682234,12.036872781747984,1.3292274475097585,0.5850582621760907,2.622799873352051,-0.8359109632917026,6.081510709995804,0.8934444550301777,4.352155291673924,-2.8019933138531954,57.90886182422729,6.1287198718644476,1.7293554183218764,1,-1.373239517211914,-1.615316390991211,-2.110475540161133,-3.1294021606445312,-3.5915489196777344,1,-0.07120029454231103,-2.1999984241855994,50.37852096557617,-1.0559476585441245,49.21654891967773,1.3593669064748075,47.984153747558594,-0.07120029454231103
6151,2018-01-17,50.97711181640625,51.25,48.96126937866211,49.96479034423828,2289949.0,0.02823151117979661,1.9378522497466004,-0.974575555367852,75.2358467264566,68.48398731592539,-2.608080605752157,-4.1800574426074775,-4.267520154612356,-6.221213098729976,12.323145104119796,2.2887306213378906,0.9050941101362255,3.7416368484497085,-0.06654523718336236,7.549818934082779,1.8375458056331766,5.64572789126624,-3.783236548385844,92.36450888473328,33.556946982472745,1.9040910428165345,1,-2.310739517211914,-2.8697166442871094,-3.510122299194336,-4.529048919677734,-4.920772552490227,2,-0.07632528205515032,-1.0684928660684758,49.57746505737305,-2.1999984241855994,50.37852096557617,-1.0559476585441245,49.21654891967773,-0.07632528205515032
6152,2018-01-18,50.27288818359375,51.197181701660156,50.08802795410156,51.05633926391602,1445674.0,-0.013814506309199226,1.082651968526497,-0.7739153044382715,70.61012658064588,69.81285704880399,-1.3457160208522296,-3.3041355312520153,-3.5192771541862697,-5.393649708394975,13.552561523940543,1.1091537475585938,1.3725020562557688,2.820863914489749,-1.1659661869820965,6.807694015961594,0.8274488637538298,4.814278965225668,-2.592277947735795,70.00002342430552,4.991177989903747,1.9934150507359214,1,-0.8626766204833984,-2.1654930114746094,-2.7662858963012695,-3.8248252868652344,-4.577465057373047,3,-0.07774470935604127,1.9378522497466004,50.97711181640625,-1.0684928660684758,49.57746505737305,-2.1999984241855994,50.37852096557617,-0.07774470935604127
6153,2018-01-19,50.12323760986328,50.53697204589844,50.01760482788086,50.37852096557617,1089651.0,-0.002976764994761294,-1.226421265218351,0.3258446661505397,68.50152185847291,69.53561830704527,-0.8415894587779391,-2.9785743987135618,-3.317073690797713,-5.117606826476745,14.750047576876845,0.5193672180175781,1.7846519633980762,2.4625865936279325,-1.628772194759641,6.553945382015506,0.41690719943414223,4.508265987821723,-2.014300602308282,50.76911281599128,-17.06723788271178,2.045679394193787,1,-0.6602096557617188,-2.0158424377441406,-2.616635322570801,-3.6751747131347656,-6.029926300048828,4,-0.08289421230904725,1.082651968526497,50.27288818359375,1.9378522497466004,50.97711181640625,-1.0684928660684758,49.57746505737305,-0.08289421230904725
6154,2018-01-22,49.71831130981445,50.35211181640625,48.94366073608398,50.29929733276367,1714792.0,-0.008078614218829827,3.102593448597736,2.2758476412486366,71.50838858281196,69.57286347342811,-0.304461153564759,-2.4628091472593994,-2.856405490752387,-4.5886247216822085,15.426156108586037,1.4084510803222727,2.185563749109555,1.9071319580078097,-2.2574818584008227,6.071745774416442,-0.17517495019650653,3.989438866212126,-1.2324467431660509,33.587884742297916,-40.96959877780429,2.082306908204315,1,-0.2552833557128906,-1.6109161376953125,-2.2117090225219727,-3.1382064819335938,-6.514087677001953,0,-0.07471674412049023,-1.226421265218351,50.12323760986328,1.082651968526497,50.27288818359375,1.9378522497466004,50.97711181640625,-0.07471674412049023
6155,2018-01-23,49.39260482788086,49.82394409179688,48.95246505737305,49.7799301147461,1340821.0,-0.006551036697606039,2.6666586416928686,0.6666688553006649,67.73136020289701,69.27869460736639,0.14557363958066816,-1.9522496834786338,-2.4716330598804177,-4.141183617614303,16.653872147195635,0.8714790344238352,2.347087555881295,1.4005275726318374,-2.705514179782412,5.506569325046087,-0.6524933035752838,3.4535484488389585,-0.5750440092302682,19.46565706185839,-55.52259290055491,2.0530208762071247,1,0.07042312622070312,-1.2852096557617188,-2.0268478393554688,-2.676055908203125,-6.857395172119141,1,-0.07164494834134294,3.102593448597736,49.71831130981445,-1.226421265218351,50.12323760986328,1.082651968526497,50.27288818359375,-0.07164494834134294
6156,2018-01-24,49.947181701660156,50.50176239013672,49.5246467590332,49.77112579345703,1451354.0,0.011227933325481443,-1.9210619347922773,-0.45454276850346337,68.68043326691854,70.06191841294982,-0.3028522310808981,-2.2747237113524363,-2.9569278128791083,-4.575327959512428,17.72008990672472,1.1091575622558594,2.30406186155799,1.7337137222290053,-2.2875681121007787,5.754995556558789,-0.2769271949358867,3.7443546393938973,-1.003520965576179,44.531246032565726,-29.60467595785456,2.010640917164891,1,-0.3257026672363281,-1.8397865295410156,-2.783888816833496,-3.230632781982422,-7.684856414794929,2,-0.07930909070357373,2.6666586416928686,49.39260482788086,3.102593448597736,49.71831130981445,-1.226421265218351,50.12323760986328,-0.07930909070357373
6157,2018-01-25,49.5246467590332,50.30809783935547,49.31338119506836,50.23767471313477,1254144.0,-0.008459635323386228,1.3298903671405213,-4.050008667013388,61.12576360229717,69.78585678323677,0.4036275746985041,-1.6037081510366846,-2.4677409420853564,-4.05650547691296,18.649811806058597,0.9947166442871094,2.250849364568289,1.101231575012207,-2.718641825404042,4.921104975428456,-0.808705125195921,3.011168275220335,-0.5721817016601562,36.46406194260186,-34.24923083539082,1.9099367002081251,1,0.5721836090087891,-1.4172515869140625,-2.7090654373168945,-2.8080978393554688,-6.637321472167976,3,-0.07003194817304914,-1.9210619347922773,49.947181701660156,2.6666586416928686,49.39260482788086,3.102593448597736,49.71831130981445,-0.07003194817304914
6158,2018-01-26,50.31690216064453,50.31690216064453,49.67429733276367,49.89436721801758,1297198.0,0.015997194396279557,2.041664785807791,-0.5925923944445575,58.730152307596455,68.04799410644739,-0.24152748602831053,-2.1169463183023396,-3.181628911089497,-4.7504027705048415,19.632230607780716,0.7922554016113281,2.205776380178847,1.6474481582641616,-1.9804964722790075,5.275392788807331,-0.16652415700742296,3.461420473535746,-1.0887329101562528,88.13554757410391,20.055766329342973,1.8139723152715839,1,-0.22007179260253906,-2.2095069885253906,-3.5299301147460938,-3.600353240966797,-7.297534942626953,4,-0.09184744759661556,1.3298903671405213,49.5246467590332,-1.9210619347922773,49.947181701660156,2.6666586416928686,49.39260482788086,-0.09184744759661556
6159,2018-01-29,50.01760482788086,50.81866073608398,50.00880432128906,50.140846252441406,1188142.0,-0.0059482464124702705,-10.500176051569467,-0.2916715568997427,56.805806409244575,66.54771105970455,0.0013297982570534828,-1.5709556138481275,-2.8069614492616353,-4.343650229217886,21.291386294491748,0.8098564147949148,2.3127950731926603,1.140404319763185,-2.2807602744311026,4.561568913957473,-0.5701779773339624,2.8509866168603324,-0.7042236328125,57.07546012771581,-7.774173459192561,1.7105822970971443,1,0.07922554016113281,-1.9102096557617188,-3.32086181640625,-3.301055908203125,-7.015842437744141,0,-0.11844416657800616,2.041664785807791,50.31690216064453,1.3298903671405213,49.5246467590332,-1.9210619347922773,49.947181701660156,-0.11844416657800616
6160,2018-01-30,49.9295768737793,50.34331130981445,49.58626937866211,49.80633926391602,1068067.0,-0.001759939413422118,-1.6875126958547189,-0.9999690469557104,54.57943031963773,64.25255368116913,0.16154566512594215,-1.151645902847953,-2.6319646469060274,-4.154053617716073,22.494465634865477,0.7570419311523438,2.307236622934859,0.804577064514163,-2.105911478063142,3.715065607091468,-0.6506672067744859,2.259821335802812,-0.3838014221191415,40.93563101875336,-20.002199690842893,1.455244271288652,1,0.14084434509277344,-1.8221817016601562,-3.2328338623046875,-3.2130279541015625,-6.04753494262696,1,-0.13469678018638775,-10.500176051569467,50.01760482788086,2.041664785807791,50.31690216064453,1.3298903671405213,49.5246467590332,-0.13469678018638775
6161,2018-01-31,49.5246467590332,50.53697204589844,49.33098602294922,50.25528335571289,1254371.0,-0.008110024961151763,-1.1574798850770815,-5.9286819785801725,58.811679750795676,62.941615144519105,0.3785892918716698,-0.459686375937693,-2.1531941648156234,-3.644099485247793,23.661250241334884,1.2059860229492188,2.071246483829576,0.20246391296386435,-2.184299712139101,2.5892275380668295,-0.9909178995876147,1.3958457255153434,1.7253532409667969,14.034972123669606,-45.63878054101011,1.1933818125514823,1,0.35651397705077414,-1.4172515869140625,-2.834506034851074,-2.8080978393554688,-4.137321472167976,2,-0.14113047867416895,-1.6875126958547189,49.9295768737793,-10.500176051569467,50.01760482788086,2.041664785807791,50.31690216064453,-0.14113047867416895
6162,2018-02-01,49.63908386230469,49.84154891967773,48.6003532409668,49.05809783935547,1152586.0,0.0023107101364758798,1.5178524445545234,-0.7951778292922331,52.77136010192225,61.19381939379126,0.1841585619059103,-0.2872669564274233,-2.188100864949206,-3.653467554393302,24.968785874698234,1.2411956787109304,1.9233662260161495,0.1254398345947294,-1.5968543067797398,1.8477339759691986,-0.7357072360925088,0.9865869052819676,1.5725358581542963,46.82536679988184,-9.293020420905883,0.8611470706872347,2,0.07042312622070312,-1.5316886901855469,-2.9819536209106445,-2.922534942626953,-4.947181701660156,3,-0.14860787108605922,-1.1574798850770815,49.5246467590332,-1.6875126958547189,49.9295768737793,-10.500176051569467,50.01760482788086,-0.14860787108605922
6163,2018-02-02,47.94894409179688,49.515846252441406,47.86971664428711,49.21654891967773,1402619.0,-0.03404856897029229,-1.308640489202398,-2.181816391117623,35.09719712678941,57.1481314542332,1.7136483870306662,1.532762512405455,-0.4480655814669845,-1.8781240729681272,24.752089198569223,1.7693672180175781,1.5152615070075584,-1.5972703933715735,-3.1603874538893706,-0.03415333285377642,-2.378828923630472,-0.815711863112675,3.1582249694824114,2.686637828440396,-48.04886537186299,0.7815585302588998,2,1.3952445983886648,0.15845108032225852,-1.316020965576179,-1.2323951721191477,-3.2042274475097727,4,-0.10556267506623984,1.5178524445545234,49.63908386230469,-1.1574798850770815,49.5246467590332,-1.6875126958547189,49.9295768737793,-0.10556267506623984
6164,2018-02-05,46.08274459838867,48.21302795410156,46.08274459838867,47.68486022949219,2495338.0,-0.038920554534744856,-1.6593378334940534,1.2638920236536955,31.04106513734736,53.07143200250546,3.3636312330753455,3.3678007672993573,1.4388591234499586,0.05542114244655494,24.117745319765206,2.1302833557128906,1.1348265654934337,-3.3340682983398438,-5.51050562497155,-1.1576309717081372,-4.422286961655701,-2.245849635023987,4.83017731787109,0.0,-47.769773274467425,1.0882186633158533,2,2.3679580688476562,2.0246505737304688,0.5017623901367188,0.9419040679931641,-1.5492935180664062,0,-0.06647558445288881,-1.308640489202398,47.94894409179688,1.5178524445545234,49.63908386230469,-1.1574798850770815,49.5246467590332,-0.06647558445288881
6165,2018-02-06,47.67605590820313,48.00176239013672,44.67429733276367,45.17605590820313,3074130.0,0.03457500901259625,1.1117289898368863,-1.5604366822624618,32.46025671792815,49.04696794150652,1.6776430732079817,1.7856163498905318,-0.12159601184664126,-1.4618606862795929,23.51159153509139,3.327465057373047,0.8174534857478264,-1.6897006988525334,-3.9820407244467617,0.602639326741695,-2.8358707116496475,-0.5435306860554192,2.850451822626944,51.20117902353179,8.697570883935498,1.1461700127971148,2,0.07042312622069602,0.28609275817870383,-1.0915489196777415,-0.5853862762451243,-3.0633811950683594,1,-0.09804278959372048,-1.6593378334940534,46.08274459838867,-1.308640489202398,47.94894409179688,1.5178524445545234,49.63908386230469,-0.09804278959372048
6166,2018-02-07,48.41549301147461,49.10211181640625,46.71654891967773,47.46479034423828,2746394.0,0.01550961146398544,1.053032877166552,0.38028106689453123,40.167758251708456,46.71830068033,0.7801256336071773,1.048639364826201,-0.8186234836758999,-2.129051662893346,22.234117353198084,2.3855628967285227,0.4987296864555688,-0.9176931381225586,-3.2461386775752956,1.4107524013301784,-2.0819159078489236,0.24652963160380637,1.5257936795488263,72.4020422807635,31.997795073968078,1.1642227697263683,2,-0.6690139770507812,-0.45334434509277344,-1.8838024139404297,-1.3468303680419922,-3.1338043212890625,2,-0.09363637130056346,1.1117289898368863,47.67605590820313,-1.6593378334940534,46.08274459838867,-1.308640489202398,47.94894409179688,-0.09363637130056346
6167,2018-02-08,45.72183227539063,47.94894409179688,45.65140914916992,47.79929733276367,4007126.0,-0.05563633805082957,-1.071426974619837,-2.185189049076916,31.644659811133465,43.70880151405634,3.2158052383343403,3.756732108826384,1.8821964050733513,0.6150378928460967,22.419723243919726,2.7640838623046875,0.17722994536042336,-3.4982378005981403,-6.2785809052967,-0.7178946958995809,-4.88840935294742,-2.1080662482488606,3.692755479806827,21.636359768449616,-16.73567917769173,1.3901715523492795,2,2.024646759033196,2.240316390991204,0.8098583221435476,1.346830368041985,-1.197185516357429,3,-0.007316132619327509,1.053032877166552,48.41549301147461,1.1117289898368863,47.67605590820313,-1.6593378334940534,46.08274459838867,-0.007316132619327509
6168,2018-02-09,46.31161880493164,47.14788818359375,44.36619567871094,46.734153747558594,2662557.0,0.012899450879147123,3.450694425371016,0.20338967489602436,36.0086732551654,41.39800894138088,2.2329380725274603,3.0969385794221864,1.2713807374710058,0.07385892454787779,22.625688163259625,2.7816925048828125,-0.21740517621012145,-2.763204765319827,-5.832787538382938,0.30637800774328383,-4.297996151851386,-1.228413378788268,2.7904930114746094,41.078073801522685,2.0140866883857456,1.5347913865315566,2,1.1399650573730469,1.4964790344238281,0.22007179260253906,0.7570438385009766,-2.22711181640625,4,-0.03497430420451264,-1.071426974619837,45.72183227539063,1.053032877166552,48.41549301147461,1.1117289898368863,47.67605590820313,-0.03497430420451264
6169,2018-02-12,46.62852096557617,47.367958068847656,46.41725540161133,46.86619567871094,1941992.0,0.006842821927243614,-1.8800189519786905,0.5624971787116869,38.639658939541775,39.626923232481325,1.5474711044196567,2.6189669194696705,0.9205225179435814,-0.19097497415761922,21.749011738711836,1.0563392639160156,-0.47947264044525895,-2.258802604675296,-5.448844740622825,0.931239531272233,-3.853823672649064,-0.6637815367015278,1.905280914306644,47.76953858744156,5.96928446317925,1.5950210679737655,2,0.8230628967285156,1.1795768737792969,0.03961372375488281,0.4401416778564453,-1.6637306213378906,0,-0.04040025894623156,3.450694425371016,46.31161880493164,-1.071426974619837,45.72183227539063,1.053032877166552,48.41549301147461,-0.04040025894623156
6170,2018-02-13,46.04753494262695,46.8045768737793,45.625,46.21479034423828,1689346.0,-0.012459885300203588,-1.3304305228450306,0.7037155926490651,34.00723083445581,36.870873352888005,1.6984942539155412,3.0798453478359207,1.4368310243239222,0.4340289697020907,20.949652243313803,1.1795768737792969,-0.8052744203436504,-2.66329212188721,-6.075432545508157,0.7488483017337373,-4.36936233369768,-0.9572219100767398,1.9861541931152402,35.50187999600481,-5.707012950837232,1.706070211810473,2,1.0563373565673828,1.7605628967285156,0.9110927581787109,1.021127700805664,-2.174297332763672,1,-0.032880888503394656,-1.8800189519786905,46.62852096557617,3.450694425371016,46.31161880493164,-1.071426974619837,45.72183227539063,-0.032880888503394656
6171,2018-02-14,47.08626937866211,47.24471664428711,45.58098602294922,45.61619567871094,1709339.0,0.022557872800995193,-1.15999762276794,-8.789394457748887,40.48111609355342,35.50529068529147,0.31011343262429847,1.8284169297574806,0.3631692379419036,-0.5560277109711933,20.53713109120001,1.6637306213378906,-1.09291818816682,-1.4300155639648438,-4.740256265632745,1.8802251377030572,-3.085135914798798,0.22510478686911028,0.5073205422363358,75.92142641152631,32.70319850003475,1.6551203508339511,2,-0.1452484130859375,0.7218284606933594,-0.044014930725097656,-0.017606735229492188,-4.2957763671875,2,-0.05253324797585868,-1.3304305228450306,46.04753494262695,-1.8800189519786905,46.62852096557617,3.450694425371016,46.31161880493164,-0.05253324797585868
6172,2018-02-15,46.36443710327149,47.58802795410156,46.1003532409668,47.51760482788086,2015491.0,-0.01532999502648491,1.299317842803153,-0.7844285117458193,34.485148274673435,35.43728525727858,0.5795317454697795,2.3636079082665873,1.0628177353990438,0.20557848266359002,19.996257094195453,1.4876747131347656,-1.3917726423701353,-1.9564252853393498,-5.291408559166271,1.3785579884875716,-3.6239169222528105,-0.2889336484258891,-1.998241424560554,62.021894802648625,23.473938887572196,1.6674916369134611,2,0.36971664428710227,1.4436607360839773,0.8758811950683523,0.8758811950683523,-2.077465057373054,3,-0.02335299381882383,-1.15999762276794,47.08626937866211,-1.3304305228450306,46.04753494262695,-1.8800189519786905,46.62852096557617,-0.02335299381882383
6173,2018-02-16,45.96831130981445,46.71654891967773,45.845069885253906,46.31161880493164,1548822.0,-0.008543742105068919,-1.9552163508181637,0.2977082065260558,34.22497912016381,35.791053477591525,0.7433277008088339,2.5639520753994276,1.4277264288053217,0.6319885598897699,19.556400784912015,0.871479034423821,-1.7429499673771929,-2.1448047637939425,-5.524397026231924,1.2347874986440388,-3.834600895012933,-0.45500863257495183,-1.5376789855957043,19.298315638221442,-16.20766470718355,1.6897961312189904,2,0.7658424377441406,1.8397865295410156,1.2720069885253906,1.2720069885253906,-2.6584510803222656,4,-0.031405646839000156,1.299317842803153,46.36443710327149,-1.15999762276794,47.08626937866211,-1.3304305228450306,46.04753494262695,-0.031405646839000156
6174,2018-02-20,46.00352096557617,46.69013977050781,45.22887420654297,45.7746467590332,1495885.0,0.0007659549537162302,-1.2133356445368926,-0.6666740744033068,34.641877800207936,36.033455820067054,0.7774561841717897,2.3570156087299665,1.3988084564627599,0.6226558774260766,20.397200850384774,1.4612655639648438,-2.0654852068274465,-1.9238555908203097,-5.3401190080330565,1.4924078263924372,-3.631987299426683,-0.21572388221393624,-1.5097407287597662,32.83578952134248,-1.9014452918789573,1.7081317086063752,2,0.7306327819824219,1.8045768737792969,1.2367973327636719,1.2367973327636719,-3.1778182983398438,1,-0.041714502211401494,-1.9552163508181637,45.96831130981445,1.299317842803153,46.36443710327149,-1.15999762276794,47.08626937866211,-0.041714502211401494
6175,2018-02-21,45.85387420654297,46.49647903442383,45.64260482788086,46.06513977050781,1982206.0,-0.0032529414247484123,-1.6944411007053952,-0.9230641021367378,35.34786582181259,35.49791221674529,0.7168261506908067,2.3483579152946845,1.5352593058830166,0.8030538320395877,21.283438796166955,0.8538742065429688,-2.111457002530237,-1.8965658187866197,-5.359541482690538,1.566409845117299,-3.628053650738579,-0.16507798683466035,-1.2982090153808628,26.492550587124335,-10.414626152719435,1.7314878319519595,2,0.3036956787109375,1.9542236328125,2.1104745864868164,2.108274459838867,-1.6373252868652415,2,-0.019389503672032626,-1.2133356445368926,46.00352096557617,-1.9552163508181637,45.96831130981445,1.299317842803153,46.36443710327149,-0.019389503672032626
6176,2018-02-22,45.98591613769531,46.34683227539063,45.71302795410156,46.00352096557617,1645723.0,0.0028796243160955637,-1.2500016927691924,0.08333032393196345,35.43860150629283,35.91946129398522,0.22786853763059867,2.0072441285005596,1.3890134376371321,0.7052325381240507,21.695872080246055,0.6338043212890696,-1.950296779738153,-1.5664606094360352,-4.952694084330304,1.8197728654582335,-3.2595773468831695,0.12665612801109916,-1.3696036912744205,32.08955465220443,-3.415852334785434,1.693116737447133,2,-0.0088043212890625,1.8221817016601562,2.097270965576172,1.9762325286865234,-2.9929580688476562,3,-0.04594186014487678,-1.6944411007053952,45.85387420654297,-1.2133356445368926,46.00352096557617,-1.9552163508181637,45.96831130981445,-0.04594186014487678
6177,2018-02-23,46.05633926391602,46.3292236328125,45.60739517211914,46.3292236328125,1136909.0,0.0015314063986426873,4.290361361571259,15.500541711808914,41.33763586695575,36.511568250850814,0.23455072247526942,1.7535677877566727,1.310587519266754,0.6565747132179567,22.383648035001837,0.7218284606933594,-1.9181983482385832,-1.3226221084594627,-4.638074375874268,1.9928301589553428,-2.980348242166862,0.3351040252479365,-1.3805925073415182,55.62137005269507,15.30512793644916,1.6577261337074016,2,0.3521118164062429,1.7253494262695241,2.3305444717407156,2.051055908203118,-1.7165489196777415,4,-0.07090980969475624,-1.2500016927691924,45.98591613769531,-1.6944411007053952,45.85387420654297,-1.2133356445368926,46.00352096557617,-0.07090980969475624
6178,2018-02-26,45.6954231262207,46.25880432128906,45.25528335571289,46.23239517211914,2430245.0,-0.00783640522593787,2.4029752279930148,1.9677640315929779,47.943938329894884,37.54537707200116,0.5574938934252671,1.8451013401380933,1.6642501209470097,1.0286639766176933,23.16913263450713,1.0035209655761719,-2.0539883353125887,-1.4524642944335966,-4.542276561964101,1.637347973096908,-2.997370428198849,0.09244183933165573,-0.9614307456956581,31.927729714772017,-12.931060362173572,1.5449061337652519,2,0.7130279541015625,1.8970050811767578,3.063380241394043,2.4119720458984375,-0.2640838623046804,0,-0.03082258536991367,4.290361361571259,46.05633926391602,-1.2500016927691924,45.98591613769531,-1.6944411007053952,45.85387420654297,-0.03082258536991367
6179,2018-02-27,44.09331130981445,45.88028335571289,44.09331130981445,45.81866073608398,2259390.0,-0.035060662683456645,-1.0714320458113158,3.2131084652325748,30.999071393456006,37.21113713411229,1.9692557146797824,3.1416998150862483,3.2704233043797544,2.633308346262538,23.802352630699776,1.7869720458984375,-1.8771844927472472,-2.758361434936525,-5.825616639115694,0.3088937692426441,-4.291989037026113,-1.2247338328469368,3.4947166442871094,0.0,-42.23659111244296,1.533627602089585,2,1.7473583221435547,3.3626747131347656,4.691900253295898,4.0140838623046875,2.0950698852539062,1,-0.017768025513381747,2.4029752279930148,45.6954231262207,4.290361361571259,46.05633926391602,-1.2500016927691924,45.98591613769531,-0.017768025513381747
6180,2018-02-28,43.2042236328125,44.20774459838867,43.2042236328125,44.11091613769531,2489658.0,-0.0201637765591004,-1.2135861059221487,0.5255123924915452,22.7941091539128,35.2459141408189,2.696131891087262,3.6903112873503403,4.175460094349091,3.5107886946863047,25.098268499914937,1.0035209655761719,-1.828104277717415,-3.3111814498901353,-6.431813342778547,-0.1905495570017237,-4.871497396334341,-1.7508655034459295,4.313909988403317,0.0,-36.833738137363355,1.560315946444207,2,2.1919021606445312,3.807218551635742,5.580987930297852,4.903171539306641,1.9278182983398438,2,-0.008761202811863433,-1.0714320458113158,44.09331130981445,2.4029752279930148,45.6954231262207,4.290361361571259,46.05633926391602,-0.008761202811863433
6181,2018-03-01,42.53520965576172,43.54753494262695,42.07746505737305,43.23063278198242,3238054.0,-0.015484920704435079,1.2119162345135157,0.7669889433028727,28.904413599296106,34.625832510221414,2.9633118896468105,4.014680736314254,4.8532617296991845,4.1696689223692545,26.902904335007683,1.4700698852539062,-1.8692703374134112,-3.630723571777345,-6.894590823363295,-0.36685632019139547,-5.26265719757032,-1.9987899459843703,4.810367565917964,10.766006354002833,-26.833855865122025,1.6319336257929753,3,1.8617973327636719,3.912853240966797,6.250001907348633,5.572185516357422,2.8609161376953125,3,0.039528176245588575,-1.2135861059221487,43.2042236328125,-1.0714320458113158,44.09331130981445,2.4029752279930148,45.6954231262207,0.039528176245588575
6182,2018-03-02,42.26232528686523,42.51760482788086,41.57570266723633,42.08626937866211,2038779.0,-0.006415493684054918,1.7436108271478732,-0.25316372373162044,22.019482806249542,33.26966625311982,2.8978596856162113,3.9068890901788293,5.113214217596941,4.433400444652307,29.642910612183936,0.9595069885253906,-1.8149704094661274,-3.5347700119018626,-6.813264245526966,-0.25627577827675907,-5.174017128714411,-1.8955228950893144,4.767165204956058,14.661706500321195,-21.56880851671169,1.6392471168125506,3,1.870595932006843,3.934856414794929,6.602111816406257,5.845069885253913,4.401405334472663,4,0.017288040282286588,1.2119162345135157,42.53520965576172,-1.2135861059221487,43.2042236328125,-1.0714320458113158,44.09331130981445,0.017288040282286588
6183,2018-03-05,42.88732528686523,43.09859085083008,41.742958068847656,42.05986022949219,1880762.0,0.014788585241291674,1.1690190704927688,4.70001300052017,25.204210317665016,32.22103653283728,2.0002043145566333,3.039056342569644,4.481994553794543,3.8009617867949075,32.170289275152584,1.3556327819824219,-1.9294408461110493,-2.656689071655279,-6.016225384815982,0.7028472415054239,-4.336457228235631,-0.9769209150749276,3.705862178989264,30.470392229843334,-4.122864116529044,1.679768156580353,3,1.1487655639648509,3.309856414794929,6.214787483215339,5.220069885253913,3.952465057373054,0,0.033867000277070014,1.7436108271478732,42.26232528686523,1.2119162345135157,42.53520965576172,-1.2135861059221487,43.2042236328125,0.033867000277070014
6184,2018-03-06,43.01936721801758,43.283451080322266,42.5,43.13380432128906,1147928.0,0.003078810120919151,2.7872520906903198,-0.13829841182029945,28.660057098923176,31.47794667473845,1.564911464640467,2.8098069139138673,4.320733603576883,3.6623140154471017,33.411059023766704,0.7834510803222656,-1.910878860060805,-2.371478271484378,-5.902549348034718,1.1595928050659623,-4.137013809759544,-0.6059427332092113,3.172421463947458,54.84960302851991,19.529764839146466,1.7655355382751692,3,0.9419002532958984,3.177814483642578,6.082745552062988,5.0880279541015625,4.137321472167969,1,0.05606712050586027,1.1690190704927688,42.88732528686523,1.7436108271478732,42.26232528686523,1.2119162345135157,42.53520965576172,0.05606712050586027
6185,2018-03-07,43.00176239013672,43.2042236328125,42.50880432128906,42.5792236328125,1140317.0,-0.000409230284388884,-1.4687512695854719,-3.6923230774359146,16.37679329902977,29.359967985042555,1.2688290135141713,2.5921722689998035,4.3383935444003185,3.67286246921784,33.904574543056555,0.6954193115234375,-1.8691517912111522,-2.1553684234619155,-5.668300304522624,1.3575634575987934,-3.91183436399227,-0.39890248293156105,2.8207394106500203,72.3215529382632,40.39688417816225,1.756465940530356,3,0.9507007598876953,3.054574966430664,6.100350379943848,5.105632781982422,3.529926300048828,2,0.0741043768397398,2.7872520906903198,43.01936721801758,1.1690190704927688,42.88732528686523,1.7436108271478732,42.26232528686523,0.0741043768397398
6186,2018-03-08,43.88204193115234,44.01408386230469,42.86971664428711,43.14260482788086,1760914.0,0.020470778221348684,1.2807041552152114,1.7499864579383397,30.084717493081982,28.109643721278804,0.06563250465983117,1.4280612517036602,3.476628859514115,2.8058942897617456,35.12836372481565,1.1443672180175781,-1.8269908470682523,-1.0484163284301857,-4.247087036390596,2.1502543795302245,-2.6477516824103873,0.5509190255500158,1.6007159389503727,94.58485279416497,63.72158590874923,1.5993353539802047,3,0.03521156311035867,2.174295425415046,5.206866264343269,4.225353240966804,3.477111816406257,3,0.028485456578368984,-1.4687512695854719,43.00176239013672,2.7872520906903198,43.01936721801758,1.1690190704927688,42.88732528686523,0.028485456578368984
6187,2018-03-09,45.38732528686523,45.41373062133789,44.01408386230469,44.19013977050781,1890418.0,0.03430294693384073,1.239441648686672,1.6190498300135738,46.043162477098406,27.898446404301417,-1.7260422242598707,-0.10916436868480872,2.013976962772297,1.3198588936823725,35.378267926166416,1.531688690185554,-1.7609937045976167,0.4735923767089787,-2.7111230221852622,3.6583077756032196,-1.1187653227381418,2.065950076156099,-3.811622619628899,99.28066002196867,64.18868306340038,1.5923576994471218,3,-1.659332275390618,0.321300506591804,3.6069526672363352,2.7200698852539134,2.0422515869140696,4,0.00019389788969026434,1.2807041552152114,43.88204193115234,-1.4687512695854719,43.00176239013672,2.7872520906903198,43.01936721801758,0.00019389788969026434
6188,2018-03-12,44.69190216064453,45.73063278198242,44.69190216064453,45.46654891967773,1347637.0,-0.015321967571901518,-1.6818175103043793,-0.6470565743145262,41.80418408924813,29.099014481611658,-1.3275439134847318,0.48348018740806253,2.742559343624947,2.016063724002514,34.9393413859674,1.0387306213378906,-1.73071238637516,-0.1408449172973647,-3.257537078210426,2.9758472436156964,-1.6991909977538953,1.4175011631591659,-3.0394389343261707,67.84745616614181,31.128780883757926,1.558346080456529,3,-1.0387344360351562,0.8538722991943359,4.216548919677734,3.4154930114746094,2.7640838623046875,0,0.044120486382648094,1.239441648686672,45.38732528686523,1.2807041552152114,43.88204193115234,-1.4687512695854719,43.00176239013672,0.044120486382648094
6189,2018-03-13,44.74471664428711,45.4753532409668,44.63908386230469,44.84154891967773,1278454.0,0.0011817461573404575,-4.428596191466706,0.1250018466629489,42.984390238723634,31.34237904659064,-1.4284567528955918,0.2975554621931593,2.7091609282657885,1.9664543272719541,34.68261118109609,0.8362693786621094,-1.8270364555157101,0.006159782409667969,-2.9936969576331194,3.0060165224524553,-1.4937685876117257,1.5060881524310616,-2.929126635742186,69.39886310759275,30.090101615107912,1.499928370021394,3,-1.0915489196777344,0.5941905975341797,3.9810752868652344,3.3626785278320312,1.619720458984382,1,0.046822817464833966,-1.6818175103043793,44.69190216064453,1.239441648686672,45.38732528686523,1.2807041552152114,43.88204193115234,0.046822817464833966
6190,2018-03-14,44.533451080322266,45.58979034423828,44.43661880493164,45.34331130981445,1382739.0,-0.004721575636390085,-1.2982422795626987,8.363536085723904,40.904072007747764,32.67567442530749,-1.1273662380231855,0.41062672658888033,2.9664501688736635,2.174528474949085,34.101743750866945,1.1531715393066406,-2.01284543799774,-0.12940158843993999,-3.065920811757742,2.807117634877862,-1.597661200098841,1.338858023218961,-2.5612593608398413,58.1539044124314,17.191210961672724,1.4682596116588995,3,-0.8802833557128906,0.8054561614990234,3.7455978393554688,3.573944091796875,1.9102096557617116,2,0.05890488040398911,-4.428596191466706,44.74471664428711,-1.6818175103043793,44.69190216064453,1.239441648686672,45.38732528686523,0.05890488040398911
6191,2018-03-15,44.61267471313477,45.0,44.31338119506836,44.62147903442383,981618.0,0.0017789690870715358,-1.260877757122042,0.010871408384352979,40.969138607094735,34.78119173651251,-0.9844348829319713,0.1439671521487682,2.915538549117123,2.097320632544772,33.913342279239494,0.6866188049316406,-1.8871218656151996,0.07350177764893573,-2.6325761846733187,2.77957973997119,-1.2795372035121915,1.426540758810063,-2.49014535115235,34.8717618221137,-4.061693602272811,1.3530389811611265,3,-0.8758792877197337,0.7262325286865163,3.2416391372680593,3.349473953247063,2.0862693786621094,3,0.04301499494012151,-1.2982422795626987,44.533451080322266,-4.428596191466706,44.74471664428711,-1.6818175103043793,44.69190216064453,0.04301499494012151
6192,2018-03-16,45.28168869018555,45.36091613769531,44.43661880493164,44.568660736083984,2260981.0,0.014996051712940828,1.1212060195925657,-80.9861351820411,47.50793862329796,37.25938377047173,-1.3187966079272258,-0.6433053302437912,2.2758158897524297,1.4321248610915447,33.89725772049206,0.9242973327636719,-1.566557188746792,0.7966531753540025,-1.796645815416042,3.389952166124047,-0.49999632003102334,2.0933026707390283,-3.0148351914031224,68.32290780676348,27.3258342997935,1.2966494953850238,3,-1.166372299194336,-0.5193653106689453,2.572625160217285,2.680459976196289,0.7922554016113352,4,0.04587870102607994,-1.260877757122042,44.61267471313477,-1.2982422795626987,44.533451080322266,-4.428596191466706,44.74471664428711,0.04587870102607994
6193,2018-03-19,44.5246467590332,45.0792236328125,43.99647903442383,45.0792236328125,1231765.0,-0.016718500414858117,2.904759284353311,-0.77777718333369,52.8925476071096,39.95188271582577,-0.34092826682874744,3.730480955255189e-05,3.005996628703457,2.1896054757431926,33.8603064560671,1.2852096557617188,-1.319753355704762,0.11179447174072266,-2.386286980038612,2.6098759235200575,-1.1372462541489412,1.3608351976303865,-2.119242088922782,33.14906015892664,-12.495451806344128,1.249040725889666,3,-0.40492820739746094,0.05721855163574219,3.329667091369629,3.437501907348633,2.051055908203125,0,0.06524319284255164,1.1212060195925657,45.28168869018555,-1.260877757122042,44.61267471313477,-1.2982422795626987,44.533451080322266,0.06524319284255164
6194,2018-03-20,44.08450698852539,44.64788818359375,43.86443710327149,44.64788818359375,1395122.0,-0.00988530628642248,1.7812468260577863,1.0158757454653011,56.28142946814956,44.3857311790613,0.29747320011842504,0.3046579117128232,3.3693364761324958,2.618914499634144,33.54652245060299,0.7834510803222585,-0.9871650847493711,-0.23239459991454936,-2.6181155004582735,2.1533263006291747,-1.4252550501864079,0.9604658503573091,-1.546093193940088,12.755062559281166,-37.06603738932421,1.1928604502718607,3,0.215667724609375,0.4973583221435547,3.5453338623046875,3.723590850830078,1.52288818359375,1,0.07647763953221443,2.904759284353311,44.5246467590332,1.1212060195925657,45.28168869018555,-1.260877757122042,44.61267471313477,0.07647763953221443
6195,2018-03-21,44.96479034423828,45.4049301147461,43.98767471313477,44.20774459838867,1022514.0,0.01996808892389379,-1.3676454187710383,-1.3437540203267722,66.82931392206248,48.468464115614694,-0.3073974588160411,-0.6805402247026251,2.4200474657099846,1.7481298369811498,32.9553804851894,1.4172554016113281,-0.6750895254549363,0.6923429489135771,-1.6042612503342966,2.9889471481614507,-0.4559591507103562,1.8406450485375103,-2.2986877901570963,71.42864217952514,15.978825113377091,1.1483020996239353,3,-0.16725540161132812,-0.38292503356933594,2.665050506591797,2.8433074951171875,-1.2852134704589844,2,0.03112761670449027,1.7812468260577863,44.08450698852539,2.904759284353311,44.5246467590332,1.1212060195925657,45.28168869018555,0.03112761670449027
6196,2018-03-22,43.87323760986328,46.16197204589844,43.86443710327149,44.9207763671875,2726400.0,-0.024275721648391313,-3.314053434567769,-1.383719231059938,60.021890572766985,50.02165612624454,0.8747660391489305,0.2578402006368634,3.416568841133241,2.8188953488239363,32.097866390975334,2.297534942626946,-0.4226765059232065,-0.29357585906982564,-2.4483052630917115,1.8611535449520602,-1.370940561080765,0.7837888429411137,-1.0845538466660471,0.3830412512345724,-57.738315391632526,1.0773647020109414,3,1.1399669647216797,0.7086277008056641,3.582747459411621,3.9348602294921875,-0.7922515869140625,3,0.058587495846051496,-1.3676454187710383,44.96479034423828,1.7812468260577863,44.08450698852539,2.904759284353311,44.5246467590332,0.058587495846051496
6197,2018-03-23,42.79049301147461,44.05809783935547,42.70246505737305,43.92605590820313,1621867.0,-0.024678930878473726,-1.0671139768434095,1.084029482240016,49.43004385590693,50.86897387809552,1.7326149152914425,1.1419175523411056,4.424646710891608,3.8813733588471067,31.443770117793385,1.3556327819824219,-0.11124994036985925,-1.2130281448364286,-3.2569790148880458,0.8309227252151885,-2.235003579862237,-0.19105270981062006,3.371479034423828,2.5445230893747746,-56.63418815312153,1.021975435025809,3,1.6417255401611328,1.791372299194336,4.584066390991211,5.017604827880859,-0.061618804931640625,4,0.09133923928556253,-3.314053434567769,43.87323760986328,-1.3676454187710383,44.96479034423828,1.7812468260577863,44.08450698852539,0.09133923928556253
6198,2018-03-26,44.28697204589844,44.38380432128906,43.23063278198242,43.52112579345703,1395803.0,0.03497223165955421,1.4036655667316027,-0.6744199327467952,56.42857059945825,52.36277169595492,0.19294640850004896,-0.49064494344333553,2.829620840445891,2.3798706164999714,30.461756350999092,1.5933113098144531,0.086533276617061,0.35387344360351847,-1.5358699204746813,2.2436168076817182,-0.5909982384355814,1.2987451256426183,1.875,45.801525875823835,-13.349569793985893,0.9448716820390992,3,0.1452465057373047,-0.14084625244140625,2.9841537475585938,3.5211257934570312,-1.6461257934570312,0,0.04034983570442452,-1.0671139768434095,42.79049301147461,-3.314053434567769,43.87323760986328,-1.3676454187710383,44.96479034423828,0.04034983570442452
6199,2018-03-27,43.30986022949219,44.54225540161133,43.00176239013672,44.54225540161133,880741.0,-0.022063188591750715,1.4999984523238357,-1.609193970970602,51.42391907606576,53.5316435924347,1.0561890520407786,0.44771798260211426,3.657340310739528,3.3415875206459873,28.906326530994853,1.5404930114746094,0.03083451429191797,-0.5840658187866197,-2.4922165130888487,1.3240848755156094,-1.5381411659377306,0.3700095283644913,2.7829216766357447,17.55727547693268,-38.27846779627751,0.9540753471511136,3,1.1223583221435547,0.8230609893798828,3.9612655639648438,4.498237609863281,-1.1971855163574148,1,0.07540644140708253,1.4036655667316027,44.28697204589844,-1.0671139768434095,42.79049301147461,-3.314053434567769,43.87323760986328,0.07540644140708253
6200,2018-03-28,42.82570266723633,43.49471664428711,42.58802795410156,43.11619567871094,1294245.0,-0.011178922298303084,-1.3678204432135723,0.23571417516598828,44.9324263735701,53.97200889982085,1.4221852809824895,0.9508123522231244,4.009223804320818,3.8076596247514516,26.98895211050137,0.9066886901855469,0.05278332306811251,-1.0492973327636719,-2.993421189367446,0.8948265238401021,-2.0213592610655553,-0.07723540446178845,3.1992729019165083,6.650207922398408,-42.454705851600096,0.9720619283018863,3,1.5492973327636719,1.21038818359375,4.445423126220703,4.982395172119141,0.4225349426269531,2,0.06495380884925761,1.4999984523238357,43.30986022949219,1.4036655667316027,44.28697204589844,-1.0671139768434095,42.79049301147461,0.06495380884925761
6201,2018-03-29,44.21654891967773,44.568660736083984,43.16901397705078,43.22183227539063,1827256.0,0.032476904424628694,-1.5439953406297777,-3.4242360573071435,44.32108432887795,53.61791397821863,-0.03437554505040907,-0.32423755744089533,2.4544163316363097,2.403820899253496,24.214646240109268,1.7429580688476562,0.08833018545743698,0.25748195648192507,-1.5854822387681295,2.1004461517319797,-0.6640001411430987,1.1789640541069488,1.6709487448730584,82.22225646220865,37.83401020870546,0.9214820976250255,3,0.15845108032227273,-0.2552814483642507,2.7662849426269602,3.5915489196777415,-0.9154930114745952,3,-0.012144141933688068,-1.3678204432135723,42.82570266723633,1.4999984523238357,43.30986022949219,1.4036655667316027,44.28697204589844,-0.012144141933688068
6202,2018-04-02,42.992958068847656,44.242958068847656,42.403167724609375,44.10211181640625,1483616.0,-0.02767268999335082,1.6455696896890308,-1.1150449265413818,42.16084138133997,52.425502175355334,0.9280067387352133,1.0086089183170088,3.5191499103661172,3.606188377146239,21.314516233822186,1.8397903442382812,0.12876642379804792,-1.0026405334472628,-2.729286124428498,0.7240050575339723,-1.8659633289378803,-0.13931773795664526,2.762560807285162,27.235846115091313,-13.59900146695827,0.8633227954906164,4,1.28961181640625,0.9595050811767578,3.899646759033203,4.8151397705078125,0.6954231262207031,0,0.0020474970333652642,-1.5439953406297777,44.21654891967773,-1.3678204432135723,42.82570266723633,1.4999984523238357,43.30986022949219,0.0020474970333652642
6203,2018-04-03,44.33979034423828,44.58626937866211,43.30986022949219,43.47711181640625,2214518.0,0.03132681108459323,-1.1323565961623023,-0.7777808349211371,48.33092810705809,51.542113135234054,-0.5004306259948166,-0.23592503046924662,2.0306598021522433,2.2503873740388585,18.795178857565638,1.5933113098144531,0.1932665647154721,0.2715684890747099,-1.3793269114464835,1.9224638895959032,-0.5538792111858868,1.0970161893353065,1.2145874628031308,88.70968587439519,49.36107822444994,0.825447700260596,4,-0.057220458984375,-0.42253684997558594,2.755279541015625,3.4683074951171875,-0.3873252868652344,1,-0.03633116271386794,1.6455696896890308,42.992958068847656,-1.5439953406297777,44.21654891967773,-1.3678204432135723,42.82570266723633,-0.03633116271386794
6204,2018-04-04,45.43133926391602,45.53697204589844,43.33626937866211,43.35387420654297,1878603.0,0.02461781869520241,-1.0833331828646233,2.4081566775446035,53.45061135117672,50.055590627357866,-1.5431151734381316,-1.1989825149694227,0.8202702479338129,1.1594992867466019,16.265437080251598,2.200702667236328,0.16685775054916263,1.2425188064575252,-0.43789635365622814,2.9229339665712786,0.40231122640064854,2.082726386514402,-3.0281715393066477,96.62924767622492,57.19491599727159,0.8402075800568781,4,-1.1487693786621165,-1.56250190734864,1.5691003799438406,2.376758575439446,-0.9947204589843821,2,-0.06142220451095026,-1.1323565961623023,44.33979034423828,1.6455696896890308,42.992958068847656,-1.5439953406297777,44.21654891967773,-0.06142220451095026
6205,2018-04-05,46.18838119506836,46.34683227539063,45.51936721801758,45.7042236328125,1648222.0,0.016663429769362192,1.0659260070573593,0.23305208457661117,55.75563326429466,49.5815620375276,-2.3561078360872116,-1.7971933865537864,-0.038765560954402645,0.4104787495558142,13.79703694518196,0.9154930114746094,0.16056168452875852,1.8402297973632784,0.03413274967554969,3.646326845051007,0.937181273519414,2.7432783212071428,-3.7225373840332026,95.9821359478741,53.65857922987141,0.9030485238438626,4,-1.8133811950683594,-2.227113723754883,0.4599466323852539,1.4832744598388672,-1.6373252868652273,3,-0.08824094667272642,-1.0833331828646233,45.43133926391602,-1.1323565961623023,44.33979034423828,1.6455696896890308,42.992958068847656,-0.08824094667272642
6206,2018-04-06,45.132041931152344,46.40845108032226,44.79753494262695,45.82746505737305,1335822.0,-0.02287023785169595,-1.3612904308052647,-1.4363570466202853,49.468421998323514,49.585826275573886,-1.2319855066860512,-0.6771220927279842,0.8833237723746947,1.4700433173593694,11.88000831637337,1.6109161376953054,0.1352884215041925,0.7213905334472628,-1.103209634752993,2.5459907016475185,-0.19090955065286863,1.6336906175473942,-2.5109585815429654,68.13186394542285,27.89508115110575,0.9123000841001282,4,-0.7262325286865234,-1.1399650573730469,1.071742057800293,2.0950698852539062,-0.255279541015625,4,-0.04173984248624851,1.0659260070573593,46.18838119506836,-1.0833331828646233,45.43133926391602,-1.1323565961623023,44.33979034423828,-0.04173984248624851
6207,2018-04-09,45.39612579345703,45.90668869018555,44.98239517211914,45.4753532409668,1540870.0,0.005851360829353558,-1.038833235864576,0.1139269669392927,53.20803552847427,49.227989045464554,-1.2154037327421534,-0.9913393206235099,0.4989123624307439,1.2111747555430838,11.17040995738641,0.9242935180664062,-0.050150883336428365,0.9850343704223619,-0.8405615064585987,2.8106302473033224,0.07223643198188512,1.8978323088628386,-2.5478003800048796,67.32949474132607,25.114026242110143,0.9127979384404786,4,-0.9903163909912109,-1.4040489196777344,0.026409149169921875,1.2676067352294922,-0.7218284606933594,0,-0.04615085205257452,-1.3612904308052647,45.132041931152344,1.0659260070573593,46.18838119506836,-1.0833331828646233,45.43133926391602,-0.04615085205257452
6208,2018-04-10,46.66373062133789,46.98943710327149,46.00352096557617,46.22359085083008,1288565.0,0.02792319401105292,-1.2400069336106938,-5.55539505994511,58.94928779272927,50.06414112509384,-2.3584237038009377,-2.2173290249654514,-0.9023118947376432,-0.043228506133779376,10.95284339531327,1.5933113098144602,-0.07472445761830215,2.154047775268552,0.06992611170921492,4.238169438827889,1.111986943488887,3.1961086070482168,-3.6017976678735337,91.08427243185426,43.27748048935474,1.042060831779668,4,-1.967428207397461,-2.2975330352783203,-1.4986791610717773,-0.25087928771972656,-1.0475349426269531,1,-0.06376149927689223,-1.038833235864576,45.39612579345703,-1.3612904308052647,45.132041931152344,1.0659260070573593,46.18838119506836,-0.06376149927689223
6209,2018-04-11,46.83979034423828,47.21831130981445,46.3292236328125,46.3292236328125,1628456.0,0.0037729457237154485,-2.4827483151775973,1.1600104004160166,56.840073210158586,51.387212995825884,-2.213923058755512,-2.348807978211582,-1.203051436940612,-0.20549111794278474,10.74119804750833,0.8890876770019531,0.10683954567609533,2.225353813171388,-0.10461651154427187,4.555324137887048,1.0603686508135581,3.390338975529218,-3.4636570587893516,84.36365412737634,37.91130969364802,1.1649851623578285,4,-2.029050827026367,-2.029050827026367,-1.723154067993164,-0.4269390106201172,-0.721832275390625,2,-0.06164257494846792,-1.2400069336106938,46.66373062133789,-1.038833235864576,45.39612579345703,-1.3612904308052647,45.132041931152344,-0.06164257494846792
6210,2018-04-12,47.15668869018555,47.61443710327149,47.015846252441406,47.25352096557617,1420227.0,0.006765579940010369,-2.1628202285691627,-0.1896564606028003,62.69571160925499,53.428838249201114,-2.0694932311173915,-2.5919964257777437,-1.640680005268436,-0.5011278306378841,10.472682277974027,0.7746467590332102,0.1155056051862573,2.411090278625487,-0.1803546246215717,5.002535181872545,1.115367827001954,3.7068127302490197,-3.396337602300065,83.74993567468432,30.170135440234645,1.2957224516235308,4,-2.147886276245117,-2.147886276245117,-2.0774641036987305,-0.7438373565673828,-1.4524650573730469,3,-0.05768152855524855,-2.4827483151775973,46.83979034423828,-1.2400069336106938,46.66373062133789,-1.038833235864576,45.39612579345703,-0.05768152855524855
6211,2018-04-13,46.53168869018555,47.54401397705078,46.382041931152344,47.54401397705078,1328779.0,-0.013253687172697481,1.295649552520019,10.454420107154112,64.99646164168817,55.966129389239796,-1.2086580539997769,-1.9139884770852902,-1.1331078728161117,0.1366552864749906,9.912818021581698,1.1619720458984375,0.25577957559197273,1.6901395797729464,-1.0199723154806222,4.400251475026515,0.33508363214615855,3.045195527399734,-2.3088472804537403,58.862797728609905,-1.1241820337403254,1.3550559476267847,4,-1.069540023803711,-1.5228862762451172,-1.5272884368896484,-0.11883735656738281,-0.4665489196777344,4,-0.04256524613086243,-2.1628202285691627,47.15668869018555,-2.4827483151775973,46.83979034423828,-1.2400069336106938,46.66373062133789,-0.04256524613086243
6212,2018-04-16,47.359153747558594,47.59683227539063,46.66373062133789,47.14788818359375,1180758.0,0.01778282887780902,1.7179461537606453,-0.2086933584550165,63.012667636128626,57.59743378135875,-1.5104900550742002,-2.717144399235764,-2.0744959040296678,-0.671679652679174,9.683369029512047,1.0651435852050852,0.5633616922297833,2.413731384277341,-0.5176298231102976,5.345092591664979,0.9480507805835217,3.87941198797116,-2.7293208546020225,84.15290841408277,21.447417900148302,1.4656806036938197,4,-1.8838005065917969,-2.350351333618164,-2.3723583221435547,-0.9463024139404297,-0.9947166442871023,0,-0.05241629465454378,1.295649552520019,46.53168869018555,-2.1628202285691627,47.15668869018555,-2.4827483151775973,46.83979034423828,-0.05241629465454378
6213,2018-04-17,47.4295768737793,47.82570266723633,47.23591613769531,47.76408386230469,1273910.0,0.001487001364004259,1.5769240385016043,-1.5833483803401827,68.90143820902776,59.314192321119975,-1.2253991355845812,-2.697058464152299,-2.205885933576056,-0.7281316816361283,9.181990652289336,0.5897865295410156,0.8036638269969245,2.3389080047607393,-0.7861423471084805,5.463958356629959,0.7763828288261294,3.9014331806953493,-2.4415914755849357,73.5294792412814,4.901828626041521,1.5625251759346106,4,-1.1179580688476562,-2.3151416778564453,-2.7112674713134766,-1.0167255401611328,-1.505279541015625,1,-0.05809201183362944,1.7179461537606453,47.359153747558594,1.295649552520019,46.53168869018555,-2.1628202285691627,47.15668869018555,-0.05809201183362944
6214,2018-04-18,47.45598602294922,47.84331130981445,47.28873062133789,47.78168869018555,1277205.0,0.000556807606363563,1.4705792385014742,0.9736797089714787,72.17538158323109,61.138608801001794,-1.0442205910029045,-2.5907639704953738,-2.234049722903194,-0.7444910555038646,8.563712051775518,0.5545806884765625,1.2000677954238128,2.1967432022094755,-1.0607092589083607,5.454195663327312,0.5680169716505574,3.8254694327683936,-2.070720207088982,73.4939161443418,-2.8506334116671184,1.6287262305589192,4,-1.1355628967285156,-2.3327465057373047,-2.8565149307250977,-1.0431346893310547,-2.077465057373047,2,-0.03876835144355817,1.5769240385016043,47.4295768737793,1.7179461537606453,47.359153747558594,1.295649552520019,46.53168869018555,-0.03876835144355817
6215,2018-04-19,46.36443710327149,47.47359085083008,46.09154891967773,47.37676239013672,1153949.0,-0.023001290483140813,1.2919773139200665,3.1081271008772227,60.590280781925195,62.374370888068654,0.08373364624843305,-1.4640428672133794,-1.2083405583680715,0.3474890543824074,8.285892545178339,1.3820419311523509,1.4198844978784564,1.0352119445800838,-2.255573760250961,4.3259976494111285,-0.6101809078354421,2.6806047969956097,-0.5858840083785779,15.57792227588955,-57.54364301678889,1.645392852415523,4,0.048416137695305395,-1.2411975860595774,-1.8683996200561594,0.04841423034667258,-1.0651397705078196,3,-0.00531612265398218,1.4705792385014742,47.45598602294922,1.5769240385016043,47.4295768737793,1.7179461537606453,47.359153747558594,-0.00531612265398218
6216,2018-04-20,46.44366073608398,46.69894409179688,46.01232528686523,46.40845108032226,1306627.0,0.0017087155104682505,1.5161177588905494,-0.03478097032501202,69.17807318859231,64.14881951697066,0.23482328364097782,-1.4132829513685436,-1.3776787489054882,0.2693021898641632,8.676253539519305,0.6866188049316548,1.495102641444916,0.9859144210815387,-2.265991847336757,4.237820689499834,-0.6400387131276091,2.6118675552906865,1.3996505737304759,23.55755007479438,-53.08104479618318,1.6259531342091476,4,0.47975540161133523,-1.3204212188720632,-1.9476232528686452,-0.030809402465813207,-3.767604827880845,4,-0.015921163223401535,1.2919773139200665,46.36443710327149,1.4705792385014742,47.45598602294922,1.5769240385016043,47.4295768737793,-0.015921163223401535
6217,2018-04-23,46.69894409179688,46.93661880493164,46.43486022949219,46.46126937866211,922205.0,0.0054966243329428455,-2.454531128941183,6.75027085590486,64.92204050708662,64.81245870745481,0.20537697109410402,-1.434277770816479,-1.635130192136394,0.014161156124380625,8.242856998350351,0.5017585754394531,1.4836925559642111,1.0457752227783246,-1.9940752078158255,4.085625653372475,-0.4741499925187469,2.565700438075396,1.1077474975585844,37.4999479147141,-36.058033146450796,1.5199252152970735,4,0.22887420654296164,-1.575704574584968,-2.161092758178718,-0.28609275817871804,-3.151409149169929,0,-0.013572133880440429,1.5161177588905494,46.44366073608398,1.2919773139200665,46.36443710327149,1.4705792385014742,47.45598602294922,-0.013572133880440429
6218,2018-04-24,46.07394409179688,47.20950698852539,45.61619567871094,46.98063278198242,1414547.0,-0.013383600253817907,1.3354851696633014,-3.8148302704436405,54.319520679492115,64.53239731515853,0.8246370559517615,-0.7046667238397646,-1.0386190271326896,0.6182416545300882,8.200893751532028,1.5933113098144531,1.651939149630266,0.33142662048340554,-2.643704517388116,3.306557758354927,-1.1561389484523588,1.8189921894191698,1.6968601715087814,20.55341926090898,-48.01719240818463,1.4875655689357623,4,0.6558094024658132,-0.950704574584968,-1.6351242065429759,0.33890724182128196,-3.1338043212890696,1,0.006304930415677923,-2.454531128941183,46.69894409179688,1.5161177588905494,46.44366073608398,1.2919773139200665,46.36443710327149,0.006304930415677923
6219,2018-04-25,46.57570266723633,46.91901397705078,45.50176239013672,45.95070266723633,1992658.0,0.010890289193383307,1.1610660958485781,-0.6893214912299209,52.69606151015983,63.42132508192574,0.3145571858659366,-1.000508223199958,-1.5738396039977118,0.09025718551613693,8.019453095482199,1.4172515869140625,1.7638806077371711,0.6698930740356417,-2.0940577629439403,3.4338439110152237,-0.7120823444541458,2.051868492525429,1.1089172526855435,54.46418380237685,-10.199566036110497,1.38197541848979,4,0.09683418273925781,-1.452463150024414,-2.2249107360839844,-0.16285133361816406,-2.605632781982422,2,-0.013985947547086375,1.3354851696633014,46.07394409179688,-2.454531128941183,46.69894409179688,1.5161177588905494,46.44366073608398,-0.013985947547086375
6220,2018-04-26,45.60739517211914,46.63732528686523,44.57746505737305,46.61091613769531,2608710.0,-0.020789970728629315,2.899997472130275,-1.605633544921875,53.349885936506176,62.12726111468329,1.1622041154233074,0.19698121277698277,-0.632206060413715,1.0149163333774496,7.769552370962051,2.0598602294921804,1.6556000517379346,-0.4374990463256836,-2.799584071785837,1.92458597913447,-1.618541559055764,0.7435434664043967,1.9462532960156196,39.13045998834739,-24.057964834349228,1.1810425127300783,4,0.6029930114746094,-0.48415565490722656,-1.1663751602172852,0.8054561614990234,-1.2764091491699219,3,-0.005018357344882651,1.1610660958485781,46.57570266723633,1.3354851696633014,46.07394409179688,-2.454531128941183,46.69894409179688,-0.005018357344882651
6221,2018-04-27,43.6795768737793,45.64260482788086,43.40668869018555,45.37852096557617,3127862.0,-0.042269861961298005,1.007906492367563,1.6929831563822144,40.20100458740967,59.59263188704786,2.953495850247002,2.1950496009188782,1.2125002714449948,2.8968501976929986,8.709145962343012,2.2359161376953125,1.521612534967609,-2.3384687423706083,-4.798243211330075,0.12130572658885796,-3.5683559768503414,-1.1085815078908752,3.6359769214945246,7.1759458955186455,-53.196482066776014,1.2298872344797327,4,1.9454231262207031,1.4436626434326172,1.0101232528686523,2.733274459838867,0.721832275390625,4,0.037081871549829115,2.899997472130275,45.60739517211914,1.1610660958485781,46.57570266723633,1.3354851696633014,46.07394409179688,0.037081871549829115
6222,2018-04-30,43.08098602294922,44.06690216064453,43.06338119506836,43.72359085083008,2588603.0,-0.013704135746548607,-1.9610490474716493,0.3782377719099711,27.856371207659365,55.032068886895814,3.2200299423183765,2.9519198907172353,1.742580261043841,3.456432835642609,9.206594115703732,1.0035209655761719,1.243962184522772,-2.9414609909057603,-5.378655517851243,-0.5042664639602776,-4.160058254378498,-1.7228637274330225,3.8436812618157745,0.42460911120066386,-53.74707332232238,1.21859726347274,4,2.3723602294921875,2.0422534942626953,1.7165489196777344,3.3318653106689453,1.6109161376953125,0,-0.00939927685337516,1.007906492367563,43.6795768737793,2.899997472130275,45.60739517211914,1.1610660958485781,46.57570266723633,-0.00939927685337516
6223,2018-05-01,42.72887420654297,43.51232528686523,42.14788818359375,43.06338119506836,3655648.0,-0.008173253421327908,1.2142850509959435,0.5205485144400582,25.133097044544087,49.80514838259726,3.1684177104941114,3.348855538027692,2.0334473726777134,3.765125153807041,10.19351705047608,1.3644371032714773,0.9538536101198432,-3.213027000427246,-5.969880368784089,-0.45617363207040285,-4.591453684605668,-1.8346003162488245,3.7324387474584313,12.177126491738372,-36.598485099701314,1.3784266841784232,5,2.0818653106689453,2.266725540161133,1.778167724609375,3.6839771270751953,1.4612655639648438,1,0.019159426764363996,-1.9610490474716493,43.08098602294922,1.007906492367563,43.6795768737793,2.899997472130275,45.60739517211914,0.019159426764363996
6224,2018-05-02,42.640846252441406,43.609153747558594,42.5704231262207,42.89612579345703,2188618.0,-0.0020601514955918,-4.2444482964503765,0.7631515925600703,21.90580883340614,45.50687372165069,2.795573003017161,3.390964264715535,2.056809910245107,3.827474827551974,11.410269422430364,1.0387306213378906,0.6149387180595838,-3.1615303039550753,-6.285228857448743,-0.03783175046140741,-4.723379580701909,-1.5996810272082413,3.216587233702924,10.980398154780586,-31.992666945675182,1.5618492767468326,5,2.037851333618164,2.3547534942626953,1.6483259201049805,3.772005081176758,1.3908424377441406,2,0.007018939452902329,1.2142850509959435,42.72887420654297,-1.9610490474716493,43.08098602294922,1.007906492367563,43.6795768737793,0.007018939452902329
6225,2018-05-03,42.11267471313477,42.58802795410156,41.34683227539063,42.38556289672852,2197478.0,-0.01238651635053778,2.6623256756301,1.0689778840406456,22.172945912964906,40.28408180213654,2.969479191544089,3.79258613846293,2.5176696731892108,4.317781092371867,12.33860523232402,1.2940139770507741,0.1585293343126324,-3.4859165191650305,-7.0097428201284515,0.03790978179839044,-5.247829669646741,-1.72400336868332,3.225422430652479,17.827816263228076,-22.17960895922651,1.76191315048171,5,2.165494918823235,2.4823970794677663,2.1698951721191335,4.300176620483391,2.14788818359375,3,0.044105371714606934,-4.2444482964503765,42.640846252441406,1.2142850509959435,42.72887420654297,-1.9610490474716493,43.08098602294922,0.044105371714606934
6226,2018-05-04,43.24823760986328,43.38028335571289,41.70774459838867,42.00704193115234,983890.0,0.026964872320834443,1.2222188432902013,-4.548367255647532,25.08003326201785,35.857192108240014,1.4896284028782034,2.6442281279675512,1.32234575979993,3.149447291728549,13.606344073706692,1.6725387573242188,-0.34344245726419587,-2.2561634063720675,-5.930010637273831,1.4176838245296963,-4.093087021822953,-0.419239790921182,1.4512571549805102,69.90281186452555,34.01387209652975,1.8369236154508823,5,1.0299320220947266,1.3468341827392578,0.9573078155517578,3.164613723754883,-0.017604827880859375,4,0.025035665565225296,2.6623256756301,42.11267471313477,-4.2444482964503765,42.640846252441406,1.2142850509959435,42.72887420654297,0.025035665565225296
6227,2018-05-07,43.30105590820313,43.49471664428711,42.92253494262695,43.25704193115234,1761709.0,0.0012212820974653038,1.6530706098768926,0.035460949313412524,24.91978396476472,32.59055469549253,1.0103846923361317,2.5575306819681884,1.2068777601490197,3.0666436394827556,14.903587635487284,0.5721817016601562,-0.6415566454751129,-2.0985916137695213,-5.9026066466978975,1.7054234191588549,-4.000599130233709,-0.19658409730533322,0.862012858328157,86.38134132810868,52.97120426849816,1.902007516464188,5,0.831867218017571,1.294015884399407,0.8670778274536062,3.111795425415032,-0.7042236328125,0,0.02541169534755694,1.2222188432902013,43.24823760986328,2.6623256756301,42.11267471313477,-4.2444482964503765,42.640846252441406,0.02541169534755694
6228,2018-05-08,43.68838119506836,43.72359085083008,43.283451080322266,43.283451080322266,1415910.0,0.008944938610419673,-1.173904851625059,9.200034668050419,28.073774222179523,29.854744996828046,0.27835262188538934,2.040487460406112,0.7717470104919357,2.6538108710889645,15.439187949704495,0.4401397705078125,-1.0450419508864996,-1.5624988555908175,-5.391004415621019,2.266006704439384,-3.476751635605922,0.3517539244242869,-2.3415489196777273,98.51858509629197,67.27976364467403,1.914252780015102,5,0.3036975860595703,0.9066905975341797,0.4291353225708008,2.7244701385498047,-0.7130279541015625,1,0.022969973666349786,1.6530706098768926,43.30105590820313,1.2222188432902013,43.24823760986328,2.6623256756301,42.11267471313477,0.022969973666349786
6229,2018-05-09,43.95246505737305,44.11091613769531,43.283451080322266,43.890846252441406,1644133.0,0.0060447161254510995,3.3720963044332692,0.15217145548751768,34.46711750752212,27.75665961582982,-0.443620904333315,1.6327114458838068,0.5135894721940701,2.3803951170150697,15.721548400648405,0.8274650573730469,-1.4253592248177966,-1.1540487289428683,-4.947875393636195,2.639777935750459,-3.050962061289532,0.7428646034037953,-2.5580976104736237,94.26750097986717,58.52586437373694,1.896913332346665,5,-0.4577465057373047,0.6426067352294922,0.1474466323852539,2.4339771270751953,-1.4964790344238281,2,0.005407540005424538,-1.173904851625059,43.68838119506836,1.6530706098768926,43.30105590820313,1.2222188432902013,43.24823760986328,0.005407540005424538
6230,2018-05-10,44.43661880493164,44.70070266723633,43.8996467590332,44.2253532409668,1016606.0,0.011015394629780406,1.1666752649119367,3.428589116572773,37.71551905290698,27.480494556440632,-1.241914854419889,0.9848206749756798,0.06977248383334711,1.9005934743857154,15.568637260583266,0.801055908203125,-1.6686246463550987,-0.5338914871215792,-4.2115030335024315,3.143720059259273,-2.372697260312009,1.3049142860688505,-2.93358941040038,91.17649308042714,51.66736032113027,1.8388057731904266,5,-1.412851333618164,0.15845298767089844,-0.3609151840209961,1.7605628967285156,-2.200702667236328,3,-0.009112532088088487,3.3720963044332692,43.95246505737305,-1.173904851625059,43.68838119506836,1.6530706098768926,43.30105590820313,-0.009112532088088487
6231,2018-05-11,44.55105590820313,44.87676239013672,44.41901397705078,44.58626937866211,1019901.0,0.00257528827235598,-2.0588205304681426,-0.16667870427211257,36.62279951495244,28.454542146139865,-1.3630742601760346,0.7529980187501195,0.019401185298683288,1.791358624642676,15.904187609055034,0.4577484130859375,-1.956997883605915,-0.3204227447509709,-3.9270086923381626,3.286163202836221,-2.1237157185445668,1.482870229042625,-2.85616611730957,83.33323573217497,41.77012472131781,1.8032929737935974,5,-1.4392585754394602,0.04401588439940696,-0.3829221725463938,1.6461257934570241,-3.0633811950683594,4,-0.006520451772751845,1.1666752649119367,44.43661880493164,3.3720963044332692,43.95246505737305,-1.173904851625059,43.68838119506836,-0.006520451772751845
6232,2018-05-14,44.87676239013672,45.18486022949219,44.68309783935547,44.77112579345703,1282998.0,0.00731085886280014,-2.5624830724229457,-2.9998916693755375,42.25513529094134,30.356990840183997,-1.5726415810342544,0.24430726872404307,-0.22833663125782522,1.4635244876119131,16.121196552035094,0.6338043212890554,-2.195596512065201,0.12940330505371378,-3.282305099723402,3.5411117098308296,-1.5764508973348441,1.8352575074422717,-2.927322791303702,83.79634180839133,37.940816972906475,1.705854202388557,5,-1.6109161376953125,-0.2816905975341797,-0.6778192520141602,1.3204193115234375,-3.591552734375,0,-0.03668111335313473,-2.0588205304681426,44.55105590820313,1.1666752649119367,44.43661880493164,3.3720963044332692,43.95246505737305,-0.03668111335313473
6233,2018-05-15,44.67429733276367,45.0792236328125,44.41901397705078,44.71831130981445,1363768.0,-0.004511578968485197,-1.3809327280231118,-0.4166546294958833,37.20381799324301,32.05676963572143,-1.1903785892030996,0.24218702082996657,0.031203274128401404,1.6625224460838837,16.25678035744737,0.6602096557617188,-2.1685871065855906,0.06470222473144815,-3.1049001120235857,3.234304561486482,-1.5200989436460688,1.649503393108965,-2.40131567086474,73.14818344324226,27.20918161295026,1.5848011683775172,5,-1.4084510803222656,-0.07922554016113281,-0.4753541946411133,1.5228843688964844,-4.234157562255859,1,-0.046502467445625584,-2.5624830724229457,44.87676239013672,-2.0588205304681426,44.55105590820313,1.1666752649119367,44.43661880493164,-0.046502467445625584
6234,2018-05-16,45.61619567871094,45.86267471313477,44.568660736083984,44.57746505737305,1542347.0,0.021083674555223197,-1.4499969304438713,-23.600017334026695,50.05943740831258,35.15526869076006,-1.8616069466916727,-0.8902547271271644,-0.8457552803646706,0.7105110943908954,16.136658398731466,1.2940139770507884,-1.9494077208673701,1.0985900878906278,-1.820038363079405,4.017218538860661,-0.3607241375943886,2.5579043133756443,-3.0520261600526766,87.44393660269384,38.964750696602366,1.4593142254850147,5,-1.8309860229492188,-1.0211238861083984,-1.0849456787109375,0.5809860229492188,-5.924293518066406,2,-0.057892649714684996,-1.3809327280231118,44.67429733276367,-2.5624830724229457,44.87676239013672,-2.0588205304681426,44.55105590820313,-0.057892649714684996
6235,2018-05-17,46.117958068847656,46.3292236328125,45.5545768737793,45.58098602294922,1181440.0,0.010999654457613861,-1.6268546665804282,0.5169502418315295,70.39764114968429,40.19055845605633,-1.9394223909635713,-1.4877049006081933,-1.2748408953604269,0.2163496650708936,17.046491504400628,0.7746467590332031,-1.6385882955896989,1.6126764297485323,-1.2750349564781658,4.50038781597523,0.16882073663518327,3.0565321228618814,-3.1579679268522156,88.94018971542687,33.780841494316235,1.4438556931133482,5,-1.4920787811279297,-1.5228862762451172,-1.3072185516357422,0.0792236328125,-6.346832275390625,3,-0.07940447060625766,-1.4499969304438713,45.61619567871094,-1.3809327280231118,44.67429733276367,-2.5624830724229457,44.87676239013672,-0.07940447060625766
6236,2018-05-18,45.7042236328125,46.20598602294922,45.46654891967773,46.03873062133789,877901.0,-0.008971221913544158,1.2105155121194882,-0.6229504702906993,72.64433886588968,45.493286778403544,-1.274719769650126,-1.1933935088404084,-0.8201172592011403,0.6394324692135314,17.94561074822174,0.7394371032714915,-1.2801574231663082,1.2359138488769545,-1.564930986350923,4.036758684104832,-0.16450856873698427,2.6363362664908934,-2.272540802102668,67.28107838242636,4.9834234064102745,1.400422417613939,5,-0.8978862762451172,-1.109151840209961,-0.6954212188720703,0.49295806884765625,-6.126758575439453,4,-0.07588592955831719,-1.6268546665804282,46.117958068847656,-1.4499969304438713,45.61619567871094,-1.3809327280231118,44.67429733276367,-0.07588592955831719
6237,2018-05-21,46.06513977050781,46.43486022949219,45.98591613769531,46.1003532409668,640363.0,0.007896778656496073,-3.6363976598971774,0.1052697601751645,78.75563715465242,51.12460488201165,-1.3436128642356593,-1.6909217152760334,-1.18353241725967,0.29315058652338166,18.859334628221745,0.7306365966796875,-0.8477019805463542,1.6285202026367216,-1.0788392490132281,4.335879654286671,0.2748404768117467,2.9821999284616965,-2.2278012275036048,81.65929278899104,12.483813887163521,1.3536797258249749,5,-1.205984115600586,-1.4700679779052734,-0.8296642303466797,-0.008802413940429688,-6.7869720458984375,0,-0.0993693947348806,1.2105155121194882,45.7042236328125,-1.6268546665804282,46.117958068847656,-1.4499969304438713,45.61619567871094,-0.0993693947348806
6238,2018-05-22,46.36443710327149,46.90140914916992,46.12676239013672,46.45246505737305,1323781.0,0.006497263098619754,-1.7500101566837751,2.4998375040621967,80.9662730149224,56.291177716167226,-1.367163689866743,-2.073657691006808,-1.4594834377432804,0.009252021471233718,19.58512088749888,0.8362693786621094,-0.48016237337362355,1.9132928848266673,-0.8338762512590634,4.660462020912398,0.5397083167838019,3.2868774528695326,-2.1114950904292087,76.98114194886182,0.42601997390536894,1.3735845680428658,5,-0.963909149169929,-1.7693653106689524,-1.1223592758178782,-0.30809974670410867,-7.869720458984382,1,-0.10955007253072813,-3.6363976598971774,46.06513977050781,1.2105155121194882,45.7042236328125,-1.6268546665804282,46.117958068847656,-0.10955007253072813
6239,2018-05-23,45.92429733276367,46.26760482788086,45.43133926391602,46.109153747558594,1082154.0,-0.009493046783409897,2.3333384017698697,2.099973998960128,82.16938609934184,61.230496276882214,-0.6905204694035021,-1.7758716502956702,-1.002333096315084,0.45493804374131486,20.03279401858014,0.9330978393554688,-0.0980450294451174,1.505723381042479,-1.1492886338436747,4.160735395928633,0.17821737359940215,2.833229388485556,-1.194631235382417,33.53296831616336,-48.36669389372213,1.3275060074430778,5,-0.2640857696533203,-1.3292255401611328,-0.21127033233642578,-0.21567153930664062,-7.931339263916016,2,-0.11941734290495742,-1.7500101566837751,46.36443710327149,-3.6363976598971774,46.06513977050781,1.2105155121194882,45.7042236328125,-0.11941734290495742
6240,2018-05-24,45.37852096557617,45.88028335571289,45.25528335571289,45.6954231262207,1335141.0,-0.011884261684677488,-1.218761426269247,1.7143151942879549,69.9669839553607,64.9354056591498,0.0032580903999956945,-1.3155711451471532,-0.4387266435730126,1.0173394406405265,19.84373990601115,0.6690139770507812,0.2455766004036093,0.9713907241821289,-1.6639462662083417,3.6067277145725996,-0.3462777710131064,2.2890592193773642,-0.25794111887295657,7.486524441395803,-72.79404146868231,1.3176684951952344,5,0.2816905975341797,-0.9683094024658203,0.3433103561401367,0.1672534942626953,-6.866195678710945,3,-0.12531520825117837,2.3333384017698697,45.92429733276367,-1.7500101566837751,46.36443710327149,-3.6363976598971774,46.06513977050781,-0.12531520825117837
6241,2018-05-25,45.29929733276367,45.66020965576172,45.0,45.25528335571289,1276182.0,-0.0017458399067832309,-1.3809327280231118,-0.13888822014107904,68.63711305434362,67.86673652175006,0.2232597467778703,-1.1687002296341404,-0.3447798982253545,1.10319783314349,18.970826477956887,0.6602096557617188,0.5051485857741085,0.8111810684204102,-1.8295607930270137,3.451922929867834,-0.5091898623033018,2.131551999144122,1.60211181640625,15.740816903838553,-61.13384991132523,1.320370930723711,5,0.3609142303466797,-1.021127700805664,0.4687490463256836,0.03960990905761719,-7.086269378662109,4,-0.12203658477740387,-1.218761426269247,45.37852096557617,2.3333384017698697,45.92429733276367,-1.7500101566837751,46.36443710327149,-0.12203658477740387
6242,2018-05-29,42.67605590820313,44.77112579345703,42.4295768737793,44.70070266723633,3591691.0,-0.057909097469890036,1.1626012250053288,-46.000086670133314,43.337191464575135,68.54822246300918,2.795476295785768,1.499531148865593,2.241438283206513,3.714232885379431,18.484362117708,2.869720458984375,0.6526515140003326,-1.791813850402825,-4.48369471495446,0.9000670141488101,-3.1377542826786424,-0.4458734181270074,4.187325057983394,5.511813038701339,-65.79021391177652,1.3459404322758182,5,1.9894371032714773,1.6021137237548757,3.347271919250481,2.662851333618157,-3.7323951721191477,1,-0.07260724509067107,-1.3809327280231118,45.29929733276367,-1.218761426269247,45.37852096557617,2.3333384017698697,45.92429733276367,-0.07260724509067107
6243,2018-05-30,43.54753494262695,43.64436721801758,42.77288818359375,43.03697204589844,1467030.0,0.02042079606181013,1.4749930935111506,-0.2521738147410555,47.53218734452664,68.2674169003663,1.9527054724594208,0.7299539241437145,1.366704787148585,2.811737241803982,17.471368418513528,0.968311309814446,0.8281366786565627,-0.9612678527832017,-3.565271154213292,1.6427354486468886,-2.2632695034982433,0.3407337979318399,3.1384938598632814,29.128450397369686,-37.64645324108717,1.3020016507150438,5,1.1179580688476562,0.7306346893310547,2.477993965148926,1.791372299194336,-4.295772552490234,2,-0.09803923973291229,1.1626012250053288,42.67605590820313,-1.3809327280231118,45.29929733276367,-1.218761426269247,45.37852096557617,-0.09803923973291229
6244,2018-05-31,42.94013977050781,43.78520965576172,42.78168869018555,43.74119567871094,2154878.0,-0.013947865772870327,1.2574270170079118,-1.5689661613406953,41.01480670839217,65.0026575180005,2.392141504704419,1.4344669443766946,1.9779096039113284,3.362342194677069,16.454847657654263,1.0035209655761719,0.9100721874186632,-1.583627700805664,-4.145531634236399,0.9782762326250705,-2.864579667521035,-0.30267573409029325,3.575630954833983,14.795894678426059,-46.87267855203013,1.2809519667153677,5,1.7253532409667969,1.1927833557128906,2.986356735229492,1.822183609008789,-2.376758575439453,3,-0.1035260516146227,1.4749930935111506,43.54753494262695,1.1626012250053288,42.67605590820313,-1.3809327280231118,45.29929733276367,-0.1035260516146227
6245,2018-06-01,43.970069885253906,43.99647903442383,43.16901397705078,43.38908386230469,1128162.0,0.023985252964953574,1.6111057611286324,-0.7252752485808983,46.85714497966969,62.13741375286496,1.1460074298132383,0.58059009930777,0.9354570529798565,2.280612690633099,14.695904591310189,1.0563392639160156,1.0797217139964417,-0.6465673446655273,-2.9633999268823885,1.6702652375513338,-1.804983635773958,0.5118489464429032,2.3822530860253863,47.68394043625449,-10.77971244195215,1.1584162911084297,6,0.6954231262207031,0.1540508270263672,1.9278182983398438,0.7394371032714844,-3.2394371032714844,4,-0.13593591804617022,1.2574270170079118,42.94013977050781,1.4749930935111506,43.54753494262695,1.1626012250053288,42.67605590820313,-0.13593591804617022
6246,2018-06-04,44.33098602294922,44.36619567871094,44.01408386230469,44.19013977050781,744307.0,0.00820822297160717,2.3333574085442925,0.2424262320915024,47.05881627387019,58.61554476611138,0.6367761979168236,0.32142973796825913,0.6011435615711918,1.8635666141884357,13.50701348050706,0.39612579345703125,1.0705908634090875,-0.33978862762451456,-2.571007301102931,1.8914300458539017,-1.4553979643637263,0.7758207091146971,1.8644271044300709,81.20305039074782,24.87210016565146,1.115609336739209,6,0.3345069885253906,-0.2068653106689453,1.3358278274536133,0.3785209655761719,-5.052818298339844,0,-0.13125493606372285,1.6111057611286324,43.970069885253906,1.2574270170079118,42.94013977050781,1.4749930935111506,43.54753494262695,-0.13125493606372285
6247,2018-06-05,44.40140914916992,44.49823760986328,43.88204193115234,44.3045768737793,1365586.0,0.0015885756789675298,3.242468811556188,0.6875033855154109,48.508177330368156,55.00908969004979,0.34144042670966,0.3559171076351646,0.5935953283878064,1.754141618978295,12.398995531759965,0.6161956787109446,0.8640995721206934,-0.324383163452147,-2.4658528569877234,1.8170865300834294,-1.3951180102199316,0.7463516833156376,1.6433705280653683,94.38789272369497,38.524241158711604,1.070734846767788,6,-0.05281829833984375,-0.27728843688964844,0.9727106094360352,0.30809783935546875,-5.228874206542969,1,-0.13937353146333753,2.3333574085442925,44.33098602294922,1.6111057611286324,43.970069885253906,1.2574270170079118,42.94013977050781,-0.13937353146333753
6248,2018-06-06,44.69190216064453,44.70950698852539,43.86443710327149,44.57746505737305,1141566.0,0.006542427752657121,10.294195620586716,1.1818074377560668,44.559605037088396,50.83022512757719,-0.23607765666577762,0.15226695427060122,0.32240573517627524,1.4062621495294323,11.380375538831643,0.8450698852538991,0.6687575934765917,-0.08406620025634481,-2.1694823838227464,2.0013499833100568,-1.1267742920395492,0.9586418915268595,1.2082694044525226,99.08680045749021,45.26732218980092,1.042708091783202,6,-0.5369720458984375,-0.5677814483642578,0.5963907241821289,0.017604827880859375,-5.0088043212890625,2,-0.1286193056607562,3.242468811556188,44.40140914916992,2.3333574085442925,44.33098602294922,1.6111057611286324,43.970069885253906,-0.1286193056607562
6249,2018-06-07,44.19013977050781,44.89436721801758,43.99647903442383,44.72711181640625,2334934.0,-0.011227143305136966,1.0605986325474712,-4.692289742991433,38.65285458061236,47.35087741927181,-0.006900311167783002,0.7091044610580184,0.8695390690745484,1.8285843787476068,10.620145810985646,0.89788818359375,0.37218688339387285,-0.5977123260498018,-2.666008146878383,1.4705834947787793,-1.6318602364640924,0.4364355843644887,1.57120800693653,59.183578713704236,9.401532298481634,1.0341479104142897,6,-0.1452465057373047,-0.06601905822753906,0.7130298614501953,0.5193672180175781,-4.700702667236321,3,-0.1117529251099344,10.294195620586716,44.69190216064453,3.242468811556188,44.40140914916992,2.3333574085442925,44.33098602294922,-0.1117529251099344
6250,2018-06-08,44.03168869018555,44.39260482788086,43.83802795410156,44.20774459838867,1600965.0,-0.0035856659685882253,1.0322494967568776,0.3278679207751982,39.85043897438842,44.152358077054565,-0.06659145148534407,0.8808240612182914,1.0880635616274432,1.9186579994668023,10.422974956025945,0.5545768737792969,-0.00010561097963801558,-0.7359169006347628,-2.8264970751453333,1.3546632738758078,-1.7812069878900445,0.30937318662051894,1.5963882511121952,18.33319490237006,-28.02765985002224,1.045290087255285,6,-0.3697166442871094,0.09243202209472656,0.8054599761962891,0.6778182983398438,-3.8292236328125,4,-0.07876844150858686,1.0605986325474712,44.19013977050781,10.294195620586716,44.69190216064453,3.242468811556188,44.40140914916992,-0.07876844150858686
6251,2018-06-11,44.26056289672852,44.63028335571289,43.96126937866211,44.02288818359375,2182029.0,0.005197942966788549,-2.707349039752249,-1.3499956664933668,38.87080784093786,43.65609322998376,-0.512164994093375,0.6630667675106778,0.8783228974695234,1.5996946762311666,10.284466534467729,0.6690139770507812,-0.3668216212031581,-0.4925180435180607,-2.593443913743833,1.6084078267077118,-1.5429809786309434,0.557944891594822,1.2395740418684795,39.99992777515027,-1.8175937942633382,1.0504629351128862,6,-0.42693519592285867,0.044013977050774145,0.1760578155517507,0.33450889587401633,-3.7676048278808665,0,-0.07975339407640047,1.0322494967568776,44.03168869018555,1.0605986325474712,44.19013977050781,10.294195620586716,44.69190216064453,-0.07975339407640047
6252,2018-06-12,43.23063278198242,44.57746505737305,43.13380432128906,44.35739517211914,3090488.0,-0.02326970213074775,-1.1866701334720056,-4.740775218682147,32.270922697227846,41.960397158061674,0.6757690389759574,1.647835144319913,1.955259194185345,2.5438765218847124,10.66306008757872,1.4436607360839844,-0.6374790167937832,-1.4401416778564453,-3.6469750530124614,0.7666916972995708,-2.543558365434457,-0.3367249902784337,2.14668175402187,5.49985807796395,-30.553197487405043,1.1034166875780091,6,0.6073951721191406,1.4348602294921875,1.2059879302978516,1.3644390106201172,-3.5915489196777344,1,-0.09142741623297146,-2.707349039752249,44.26056289672852,1.0322494967568776,44.03168869018555,1.0605986325474712,44.19013977050781,-0.09142741623297146
6253,2018-06-13,42.59683227539063,43.23063278198242,42.33274459838867,43.16020965576172,2333117.0,-0.014660912084912714,1.5500086670133473,0.4999966144616592,31.5789584833619,40.91196957750275,1.2969147884575492,2.2324773858963383,2.586251158502094,3.089762199960994,11.060878770952426,0.89788818359375,-0.9327421684377128,-1.9700689315795827,-4.36385342975759,0.4237155665984247,-3.1669611806685865,-0.773176682490579,2.6625727541246604,10.30939042224017,-24.98582675086712,1.196892249089004,6,1.016723632812493,2.0202445983886648,1.767165184020989,1.998239517211907,-3.5563392639160227,2,-0.08038854416744956,-1.1866701334720056,43.23063278198242,-2.707349039752249,44.26056289672852,1.0322494967568776,44.03168869018555,-0.08038854416744956
6254,2018-06-14,42.9753532409668,43.16901397705078,42.59683227539063,42.91373062133789,1765571.0,0.008886129445706326,1.5490109441913897,-0.10938071313462484,36.44489964540226,39.755053429250815,1.032491677956621,1.7349170842770434,2.17407292333597,2.6311004765699835,12.196709919776191,0.5721817016601491,-0.8439471566093033,-1.459505844116208,-3.9004622426691,0.9814505544366838,-2.6799840433926505,-0.23902764483976568,2.108452162680898,27.96943644713641,-10.395463938599079,1.220478199276445,6,0.6382026672363281,1.6417236328125,1.3182220458984375,1.6197185516357422,-3.7764091491699148,3,-0.07660798930846124,1.5500086670133473,42.59683227539063,-1.1866701334720056,43.23063278198242,-2.707349039752249,44.26056289672852,-0.07660798930846124
6255,2018-06-15,42.45598602294922,42.86091613769531,41.927818298339844,42.83450698852539,2174418.0,-0.012085234415769364,3.3265147294225854,-6.14256530890182,34.72091199319759,38.38417517584275,1.4689786800299984,2.0721101429176656,2.628648381280186,3.071693840772049,13.63758889795955,1.0475349426269531,-0.8671240287233957,-1.7957744598388672,-4.2544599497496804,0.6629110300719461,-3.0251172047942703,-0.5664317148834641,2.462755732382938,19.54392428380868,-20.787077622998893,1.2293427449554053,6,0.9551067352294922,1.958627700805664,1.5889091491699219,2.1390857696533203,-3.3450698852539062,4,-0.06987351366834782,1.5490109441913897,42.9753532409668,1.5500086670133473,42.59683227539063,-1.1866701334720056,43.23063278198242,-0.06987351366834782
6256,2018-06-18,42.23591613769531,42.39436721801758,41.7957763671875,42.015846252441406,1762845.0,-0.005183483081395157,1.2295047029069932,-0.5813941769881181,46.81123436017957,38.1956259569329,1.5205074738716888,2.1281308569737973,2.8140875912744576,3.2020554374196806,15.263173769026157,0.6602096557617188,-0.7808592658155078,-1.8424289703369112,-4.35835338909731,0.6734954484234876,-3.100391179717107,-0.5844667609567153,2.4435517410774565,15.822754431893452,-27.718289330704813,1.257962209380198,6,1.1091556549072266,2.1126766204833984,1.5735034942626953,2.3591556549072266,-3.4859161376953125,0,-0.04814506861157963,3.3265147294225854,42.45598602294922,1.5490109441913897,42.9753532409668,1.5500086670133473,42.59683227539063,-0.04814506861157963
6257,2018-06-19,41.48767471313477,41.81338119506836,40.97711181640625,41.81338119506836,3000176.0,-0.017715761678311015,4.135110444824436,-1.4800138672213232,34.80520109091445,37.11180329624692,2.0249113338109055,2.6518169084998746,3.5097761856277856,3.8620735279978717,16.951131386053536,1.2588043212890625,-0.8482976567488194,-2.3617971420287986,-4.948543532907124,0.22494924884952638,-3.6551703374679576,-1.0684239465896397,2.9034240144794694,22.656230162828056,-21.769869402764098,1.2933731954391616,6,1.4480648040771413,2.451585769653313,2.3657598495483327,3.1073970794677663,-2.3415489196777415,1,-0.023976196573200492,1.2295047029069932,42.23591613769531,3.3265147294225854,42.45598602294922,1.5490109441913897,42.9753532409668,-0.023976196573200492
6258,2018-06-20,41.28520965576172,41.91020965576172,41.1003532409668,41.91020965576172,2192253.0,-0.004880125453474826,1.59154052734375,1.9189056241362767,37.01658219150205,36.929995253012436,1.8923151586242994,2.5868790170633673,3.6153872811965186,3.961592206422111,18.287528037107045,0.8098564147949219,-0.9621501611479673,-2.310300827026367,-4.85439338930491,0.23379173525217567,-3.582347108165635,-1.0382545458870993,2.696210642507566,14.056185758988086,-32.70855872979765,1.2720462811392708,6,1.5184879302978516,2.654050827026367,2.645249366760254,3.3098621368408203,-0.9683074951171875,2,-0.03987204636194208,4.135110444824436,41.48767471313477,1.2295047029069932,42.23591613769531,3.3265147294225854,42.45598602294922,-0.03987204636194208
6259,2018-06-21,40.44013977050781,41.117958068847656,40.41373062133789,41.01232528686523,2567133.0,-0.020469070940904555,-1.2535140776728657,0.9154968261718637,21.479391560353278,34.888767762564086,2.4021153144509455,3.162148532921769,4.346110700410264,4.702535465623242,20.482245360214215,0.8714790344238281,-1.1366503612731904,-2.8811628341674833,-5.547650767435769,-0.2146749008991975,-4.214406800801626,-1.5479188675333404,3.1807635099379112,1.079164166075618,-43.68688710057597,1.3332439666341418,6,2.081867218017578,3.2174301147460938,3.49031925201416,4.154932022094727,-0.3345069885253906,3,-0.03461033436026695,1.59154052734375,41.28520965576172,4.135110444824436,41.48767471313477,1.2295047029069932,42.23591613769531,-0.03461033436026695
6260,2018-06-22,39.69190216064453,40.92429733276367,39.54225540161133,40.74823760986328,3597258.0,-0.01850234974729137,-1.0389678363395898,1.8461415380512913,14.725585949963516,32.2059653302336,2.7602897521260843,3.6496338032257896,4.958733537536432,5.342643925596008,22.84775945598343,1.3820419311523438,-1.3349120595390929,-3.345069503784181,-6.286489445306685,-0.4036495622616769,-4.81577947454543,-1.8743595330229326,3.4799969475260966,5.246875601874639,-33.468038442541435,1.4707099707612514,6,2.3679580688476562,3.5299301147460938,4.498238563537598,4.903169631958008,0.8186607360839915,4,-0.01241961312039186,-1.2535140776728657,40.44013977050781,1.59154052734375,41.28520965576172,4.135110444824436,41.48767471313477,-0.01241961312039186
6261,2018-06-25,39.77112579345703,40.31690216064453,39.14612579345703,40.10563278198242,2342773.0,0.001995964630061353,2.0930135295155075,0.31666738891777896,14.839559257952516,30.269147170314124,2.2096354281964707,3.3044386011960114,4.762168335373076,5.161119655331362,25.176527066910143,1.1707763671875,-1.4564398678754529,-2.9894372940063505,-6.071349425639859,0.09247483762715802,-4.530393359823101,-1.4484812281895998,2.820030321664106,22.611470242399818,-8.686878157849296,1.540956065816753,6,1.4172534942626953,3.2526416778564453,4.839349746704102,4.823945999145508,-0.8890838623046946,0,-0.016600225479921793,-1.0389678363395898,39.69190216064453,-1.2535140776728657,40.44013977050781,1.59154052734375,41.28520965576172,-0.016600225479921793
6262,2018-06-26,39.57746505737305,39.88556289672852,39.36619567871094,39.806339263916016,2632453.0,-0.004869380290860259,1.6818405657217654,0.6842135273523475,10.583434516862127,27.936311174036373,2.0457287232199164,3.429911558600878,4.807142065234643,5.24848781570671,25.81340624627878,0.5193672180175852,-1.610000476050459,-3.0281684875488253,-6.423560866441392,0.3672238913437411,-4.7258646769951085,-1.330472298102542,2.3935855998485494,15.605143888665008,-6.824366592560271,1.6976961894462839,6,1.5801048278808594,3.4463024139404297,5.123239517211914,5.017606735229492,-0.2816886901855469,1,-0.02090747995541198,2.0930135295155075,39.77112579345703,-1.0389678363395898,39.69190216064453,-1.2535140776728657,40.44013977050781,-0.02090747995541198
6263,2018-06-27,39.278167724609375,40.26408386230469,39.25176239013672,39.70950698852539,1757960.0,-0.007562316897502086,-3.1818511310541533,1.8846128204273476,10.924358017273292,25.100695437577603,2.039212570700286,3.5763186000567515,4.94893863146109,5.4656597832279346,26.297129568581823,1.0123214721679688,-1.8072881320677325,-3.113997459411621,-6.7856456022197165,0.5576506833964743,-4.949821530815669,-1.2781733880075734,2.1843964571345964,6.696407843622801,-10.626093229816128,1.835824071404049,6,1.7253532409667969,3.7455997467041016,5.448945999145508,5.316904067993164,0.6073951721191477,2,-0.0033617131042905646,1.6818405657217654,39.57746505737305,2.0930135295155075,39.77112579345703,-1.0389678363395898,39.69190216064453,-0.0033617131042905646
6264,2018-06-28,38.49471664428711,39.3045768737793,37.904930114746094,39.2253532409668,2239738.0,-0.019946222690815585,2.148514596598418,1.693879175399963,9.936294832373719,22.34684908637495,2.3694151358117423,4.226340402437145,5.561686474559323,6.191393900424345,27.17754847967033,1.3996467590332031,-1.8905267273185657,-3.6751773834228487,-7.725817099908625,0.3754623330629272,-5.700497241665737,-1.6498575251799608,2.5508886275652145,19.533448135144386,2.2421799060360463,2.0253198582428875,6,1.6549320220947266,3.591550827026367,6.503083229064941,6.10035514831543,1.6549301147460938,3,0.047335989850125326,-3.1818511310541533,39.278167724609375,1.6818405657217654,39.57746505737305,2.0930135295155075,39.77112579345703,0.047335989850125326
6265,2018-06-29,37.992958068847656,38.8996467590332,37.992958068847656,38.6795768737793,1691618.0,-0.013034478992948184,-1.6410249287472292,0.939754192510912,6.372526891856282,17.853659367672357,2.426710921428544,4.487421588590109,5.91858107127598,6.606491218445598,28.324423750907464,0.9066886901855469,-1.947554664402567,-3.878080368041992,-8.239546988553705,0.483386252469721,-6.058813678297852,-1.697347057786132,2.424512171583423,3.649625801064079,-10.324287253953024,2.180733310255858,6,1.91461181640625,3.899648666381836,7.134683609008789,6.602113723754883,2.8169021606445312,4,0.055607007733021296,2.148514596598418,38.49471664428711,-3.1818511310541533,39.278167724609375,1.6818405657217654,39.57746505737305,0.055607007733021296
6266,2018-07-02,38.51232528686523,38.529930114746094,37.0246467590332,37.5,2579402.0,0.013670091627938419,1.873953496840917,-1.4743628918902298,14.643795550331305,15.613503196496453,1.4791549227639536,3.6994570372994176,5.254844180335105,5.990796333645456,30.053253639867485,1.5052833557128906,-2.100994925109312,-3.0677801132202234,-7.51378669272232,1.3782264662818733,-5.290783402971272,-0.844776823469175,1.402636928428855,45.923982482315466,29.6026135894402,2.2230032897510483,7,0.9551029205322337,2.8301029205322337,6.522886276245124,6.082746505737312,1.5845069885254048,0,0.05188566504305059,-1.6410249287472292,37.992958068847656,2.148514596598418,38.49471664428711,-3.1818511310541533,39.278167724609375,0.05188566504305059
6267,2018-07-03,38.21302795410156,38.8996467590332,38.072181701660156,38.653167724609375,1393304.0,-0.007771468757970301,-1.292679575529531,-0.43478097032501484,15.41665362605282,13.21351113366876,1.413767047255881,3.701123771644035,5.395087584428062,6.234057744319699,31.605369771507885,0.8274650573730469,-2.221181891941171,-3.0576583862304716,-7.538160742710716,1.4228439702497724,-5.297909564470594,-0.8174072079903496,1.1238711699403439,36.68480532831527,18.7931834693797,2.2402511782401207,7,0.8582744598388672,2.746479034423828,6.756162643432617,6.382043838500977,1.3996467590332102,1,0.01750748404063507,1.873953496840917,38.51232528686523,-1.6410249287472292,37.992958068847656,2.148514596598418,38.49471664428711,0.01750748404063507
6268,2018-07-05,38.943660736083984,39.48943710327149,38.6003532409668,38.6003532409668,3026872.0,0.01911999182216073,-4.179519089737363,-0.7799965331946611,19.868398544857328,13.034511909724767,0.3531982573824095,2.653829948459247,4.530760243767801,5.441651537251644,33.201892393820344,1.276409149169929,-2.482479052934508,-2.0396135330200167,-6.329479142261796,2.250252076221763,-4.18454633764091,0.10531927160087662,-1.9190139770507812,77.85708758299391,58.71047028671214,2.14493280462089,7,0.030811309814453125,2.0158462524414062,5.528170585632324,5.651411056518555,-0.2640838623046875,3,0.0090416674870335,-1.292679575529531,38.21302795410156,1.873953496840917,38.51232528686523,-1.6410249287472292,37.992958068847656,0.0090416674870335
6269,2018-07-06,39.25176239013672,39.39260482788086,38.76760482788086,39.04049301147461,1945741.0,0.007911471295436234,1.5357322499516348,0.6153940175118894,25.271756090150774,14.206308591967796,-0.1577962069663812,2.0625351367756934,4.0736120536287075,5.067880894259517,35.0831800676134,0.625,-2.6036512124224913,-1.484593009948732,-5.560420765097682,2.591234745200218,-3.522506887523207,0.5533208676257431,-2.1778198242187514,90.35720365870618,68.31713110605037,2.0379138775744754,7,-0.5809879302978516,1.7077445983886719,5.22006893157959,5.34330940246582,-0.5985946655273438,4,0.016147058577707707,-4.179519089737363,38.943660736083984,-1.292679575529531,38.21302795410156,1.873953496840917,38.51232528686523,0.016147058577707707
6270,2018-07-09,40.56338119506836,40.60739517211914,39.60387420654297,39.62147903442383,2305739.0,0.03341553920292828,-1.0540555312636641,4.4582994781792245,38.953491008752124,16.88563434205664,-1.489424379222143,0.5035753553351014,2.656331041647171,3.706830105441284,36.436207244667784,1.3556327819824219,-2.7198352186857804,0.00044116973877095234,-3.768629837245591,3.7695121767231328,-1.88409433375341,1.8849766732309519,-3.4411287384033216,98.77150243399674,72.80777212872148,1.88453550349218,7,-1.7473602294921875,0.39612579345703125,3.835826873779297,4.03169059753418,-1.5933113098144531,0,-0.010199702880919093,1.5357322499516348,39.25176239013672,-4.179519089737363,38.943660736083984,-1.292679575529531,38.21302795410156,-0.010199702880919093
6271,2018-07-10,40.73063278198242,40.85387420654297,40.39612579345703,40.64260482788086,1418523.0,0.004123216112329242,1.7368228988482153,0.09345764112201009,44.584382596584014,20.663517462025737,-1.683270398182799,0.061462094953085966,2.445331054114469,3.4740316239725004,38.03919429201734,0.4577484130859375,-2.661325773380362,0.34418926239013814,-3.0027871530228296,3.691165677803106,-1.3292989453163457,2.017677470096622,-3.468974616699221,95.569552553195,66.32938370962887,1.6734882077064848,7,-1.791372299194336,0.22887420654296875,3.6641740798950195,3.864439010620117,-1.9806327819824219,1,0.0019451563135255423,-1.0540555312636641,40.56338119506836,1.5357322499516348,39.25176239013672,-4.179519089737363,38.943660736083984,0.0019451563135255423
6272,2018-07-11,39.278167724609375,40.220069885253906,39.242958068847656,40.10563278198242,1577563.0,-0.03566026251415266,-1.1764758364312267,-9.400026001040041,37.82050985268883,23.65197877707191,-0.31036344248824577,1.2676279051843125,3.8555652673713396,4.863363931613783,39.299215156540164,1.4876747131347656,-2.5129600732680686,-0.9106525421142564,-4.007967390113826,2.1866623058853136,-2.4593099661140414,0.6380048818855286,-1.8009765968505889,30.07801986298703,-1.0380905153275997,1.5486574239997866,7,-0.33890724182128906,1.6813392639160156,5.116639137268066,5.316904067993164,-0.07042312622070312,2,0.020842737790651267,1.7368228988482153,40.73063278198242,-1.0540555312636641,40.56338119506836,1.5357322499516348,39.25176239013672,0.020842737790651267
6273,2018-07-12,39.17253494262695,39.75352096557617,38.943660736083984,39.568660736083984,1540416.0,-0.00268935105942425,1.1149420707105926,0.4787220800774497,41.54929684921103,27.1645345567205,-0.2472962852891527,1.1632054750629806,3.9282203875149975,4.910933777702915,40.11006960209668,0.8098602294921875,-2.3716533107471065,-0.8450704574584975,-3.75481741466848,2.064676499751485,-2.2999439360634852,0.6098030211464902,-1.4927428301411183,19.409291958537437,-14.865741255973234,1.4548734786049897,7,-0.2332744598388672,1.7869720458984375,5.063820838928223,5.422536849975586,0.6866188049316406,3,0.011235927701703785,-1.1764758364312267,39.278167724609375,1.7368228988482153,40.73063278198242,-1.0540555312636641,40.56338119506836,0.011235927701703785
6274,2018-07-13,39.68309783935547,39.83274459838867,39.06690216064453,39.20774459838867,1286861.0,0.01303369561036316,-1.0232599154459747,-1.2000057780088982,49.93938356128406,32.00529640887914,-0.6387288979040662,0.414605724596818,3.3927705247053837,4.3441251792152045,40.9337034513139,0.7658424377441406,-2.1700051081752108,-0.16989479064941548,-2.7261319789149923,2.3863423976161613,-1.4480133847822074,1.1082238034833765,-1.8128608012262077,38.709658093543496,0.7312494139288219,1.2781185941327897,7,-0.7438373565673828,1.2764091491699219,4.456427574157715,4.91197395324707,0.721832275390625,4,-0.025288372637605305,1.1149420707105926,39.17253494262695,-1.1764758364312267,39.278167724609375,1.7368228988482153,40.73063278198242,-0.025288372637605305
6275,2018-07-16,39.48943710327149,39.74471664428711,39.38380432128906,39.63908386230469,1759210.0,-0.004880181906865011,1.0,-0.31481169399168724,48.090701442206544,35.721619285754166,-0.23520312949243305,0.3948699788691812,3.575807977117222,4.48223250039139,41.350315481468535,0.3609123229980469,-1.9562141959673056,-0.2152280807495046,-2.4609132096065878,2.0304570481075785,-1.3380706451780497,0.9076144836790405,-1.4401818350374072,28.571485628586235,-10.881850160462502,1.1228425644285422,7,-0.02640914916992898,1.3380279541015554,4.595069885253899,5.105634689331048,0.9595069885253906,0,-0.021177039735338132,-1.0232599154459747,39.68309783935547,1.1149420707105926,39.17253494262695,-1.1764758364312267,39.278167724609375,-0.021177039735338132
6276,2018-07-17,40.20246505737305,40.36971664428711,39.28697204589844,39.33979034423828,1446128.0,0.01805616910255936,-1.2363564019429791,-5.76474037064444,53.95763705105798,40.00395077742141,-0.7635697528095449,-0.5041584994862944,2.8236149703026783,3.7151250317580775,41.45267422802138,1.0827445983886719,-1.613707867584175,0.5994724273681626,-1.3248079014813285,2.523752756217654,-0.36266773705658295,1.5616125917929082,-1.9849326528404276,88.27173703695777,43.909741679574346,0.9621401644247473,7,-0.47535133361816406,0.625,3.6905813217163086,4.392606735229492,-1.1795768737792969,1,-0.03065471657920449,1.0,39.48943710327149,-1.0232599154459747,39.68309783935547,1.1149420707105926,39.17253494262695,-0.03065471657920449
6277,2018-07-18,40.492958068847656,41.1003532409668,40.21126937866211,40.36091613769531,2085696.0,0.007225751233414401,-3.1224706381774445,0.15306108912423444,57.700905488161744,44.20756266001079,-0.7785129622687776,-0.920171834267876,2.494822209609211,3.3705682259995484,40.79378992437735,0.89788818359375,-1.1561644990063868,0.9397012710571317,-0.824211788724817,2.7036143308390805,0.0577447411661538,1.8216578009481097,-2.1172451561944143,71.83672819634785,21.772150708353998,0.8819565298909747,7,-0.5589790344238281,0.30809783935546875,3.576144218444824,4.102113723754883,-1.8838043212890625,2,-0.04304348587930307,-1.2363564019429791,40.20246505737305,1.0,39.48943710327149,-1.0232599154459747,39.68309783935547,-0.04304348587930307
6278,2018-07-19,39.63908386230469,40.45774459838867,39.58626937866211,40.13204193115234,1579494.0,-0.02108698023718547,-1.9117744525733513,-3.7333448893510757,57.19027359994251,47.754064605543206,0.20604920752734301,-0.2065335103891499,3.2871983541521104,4.170627336732423,40.38897911943983,0.9066886901855469,-0.8288851166667968,0.16813335418701314,-1.3980432284568138,1.7343099368308401,-0.6149549371348968,0.9512216455089231,-1.0453997233863603,28.13845423660134,-24.722825731661963,0.783088291321913,7,0.3829231262207031,0.488555908203125,4.612676620483398,4.955987930297852,-0.5457725524902344,3,-0.010881665817867314,-3.1224706381774445,40.492958068847656,-1.2363564019429791,40.20246505737305,1.0,39.48943710327149,-0.010881665817867314
6279,2018-07-20,39.04049301147461,39.46302795410156,38.51232528686523,39.11971664428711,1986637.0,-0.015101026373601889,1.4827507197577416,0.16071069289462106,56.50273104995174,49.7039801656765,0.8621882039534086,0.297052978422812,3.8075539934635856,4.736957131317553,39.811042455117885,1.1267585754394602,-0.49335194098782154,-0.36047515869140767,-1.8683026963435196,1.1473523789607043,-1.11438892751746,0.39343861013464476,2.0598602294921875,20.408115135399875,-37.08035536793933,0.7539137688260548,7,0.7658462524414062,1.0563373565673828,5.074823379516602,5.55457878112793,1.3732376098632812,4,0.02096952863385626,-1.9117744525733513,39.63908386230469,-3.1224706381774445,40.492958068847656,-1.2363564019429791,40.20246505737305,0.02096952863385626
6280,2018-07-23,39.19894409179688,39.35739517211914,38.66197204589844,38.95246505737305,3509899.0,0.004058634205149625,1.4687480956346868,-3.111180662557871,54.462237343735154,50.80151958202663,0.5474031291549153,0.10516921966284798,3.5554877661232567,4.561035054603678,38.759049951850486,0.6954231262207031,-0.21189716133360292,-0.17737617492674929,-1.681290660473529,1.3265383106200304,-0.9293334177001356,0.574581067846637,1.849648590087881,26.53057915558774,-31.081454752095592,0.7519572427733889,7,0.6073951721191335,0.7438373565673757,4.916372299194329,5.396127700805657,1.4612655639648366,0,0.03076577828537963,1.4827507197577416,39.04049301147461,-1.9117744525733513,39.63908386230469,-3.1224706381774445,40.492958068847656,0.03076577828537963
6281,2018-07-24,39.11091613769531,40.220069885253906,38.91725540161133,39.568660736083984,2612573.0,-0.002245671564402918,-2.0833434900171084,-1.857134013279008,56.00000815717239,52.82146383808035,0.4263472559747967,0.14883050709203616,3.543258324847301,4.641585010717833,37.15706704074324,1.3028144836425781,0.006357053765057685,-0.23239364624023295,-1.7287842730145684,1.2639969805341025,-0.9805889596274042,0.5158016671469383,1.8869511962890613,23.129226633020863,-35.59616055964086,0.7481953133871688,7,0.6954231262207031,0.5985908508300781,4.801937103271484,5.484155654907227,0.6778144836425781,1,0.034211112554634715,1.4687480956346868,39.19894409179688,1.4827507197577416,39.04049301147461,-1.9117744525733513,39.63908386230469,0.034211112554634715
6282,2018-07-25,38.75,39.242958068847656,37.19190216064453,38.41549301147461,3844338.0,-0.009228015432434677,2.1066646251094205,-0.7307721155048127,48.63862229122923,53.60916666497126,0.7872518451608812,0.4686020034226672,3.7871559999380224,4.99720570788169,35.834632658531795,2.051055908203125,0.02466294739765118,-0.5519365310668931,-2.0667115672802794,0.9628385051464932,-1.3093240491735898,0.20545098703980358,2.198156493041992,47.70891030590302,-8.241335161361903,0.7573875181066941,7,0.39612770080566406,0.7174282073974609,5.096832275390625,5.845071792602539,0.4313392639160156,2,0.007042275705645196,-2.0833434900171084,39.11091613769531,1.4687480956346868,39.19894409179688,1.4827507197577416,39.04049301147461,0.007042275705645196
6283,2018-07-26,39.14612579345703,40.29929733276367,38.25704193115234,38.76760482788086,3720741.0,0.010222601121471664,-1.918244033261634,1.1315786472647653,49.2664837202403,53.5344000159664,0.4324641869315613,0.065431458008959,3.28272914554514,4.588054697747843,34.648361834149476,2.0422554016113352,-0.02586890991759816,-0.14920864105224751,-1.66557003911619,1.367152757011695,-0.9073893400842223,0.6089720579797273,1.651780526289059,62.889446773510436,10.825011959948448,0.7581806990319715,7,1.9073486328125e-06,0.3213024139404297,4.291374206542969,5.26408576965332,-0.6161956787109375,3,-0.013717118489109503,2.1066646251094205,38.75,-2.0833434900171084,39.11091613769531,1.4687480956346868,39.19894409179688,-0.013717118489109503
6284,2018-07-27,40.31690216064453,40.58098602294922,39.278167724609375,39.46302795410156,1908821.0,0.029907847672200116,-1.1294932628336627,2.2558174690356454,48.25436227068799,53.55258455246433,-0.7140413942156982,-1.0138104532029217,1.9846584632711242,3.408820553618831,32.66533293985858,1.4348602294921875,0.13744248463757458,0.9304584503173814,-0.6022388793370652,2.463155779971828,0.16410978549016164,1.6968071151446011,0.33676399273749524,92.20780974935504,44.14916470316062,0.7663486648272231,7,-1.1707744598388672,-1.2455997467041016,3.054576873779297,4.09330940246582,-1.7517623901367188,4,-0.030349327087548117,-1.918244033261634,39.14612579345703,2.1066646251094205,38.75,-2.0833434900171084,39.11091613769531,-0.030349327087548117
6285,2018-07-30,40.10563278198242,40.80105590820313,40.02640914916992,40.44013977050781,2952237.0,-0.005240218552018172,-2.1428748307216385,-0.39175207069398404,45.600991924770085,52.624068427321234,-0.45390563699169917,-0.6705277723379339,2.0473782488413192,3.61059886809214,30.510352756324117,0.7746467590332102,0.2675089964725643,0.6135553359985337,-0.8014600971454371,2.0285707691425046,-0.09395238057345523,1.3210630525705227,-2.9137306213378906,80.73168463130375,37.084901229568956,0.7075077165719871,7,-0.9595050811767578,-1.0431327819824219,2.9841556549072266,4.02288818359375,-1.1267585754394531,0,0.00768215878877454,-1.1294932628336627,40.31690216064453,-1.918244033261634,39.14612579345703,2.1066646251094205,38.75,0.00768215878877454
6286,2018-07-31,40.51056289672852,40.6954231262207,40.140846252441406,40.26408386230469,2917362.0,0.010096589597459626,-1.2500135422712324,-0.7368427054704907,60.17442318218384,52.898903726657025,-0.9057894906746426,-0.9676933407719375,1.508879031608899,3.1843804285134425,27.837375046116712,0.5897903442382812,0.29732251930972353,0.9185735702514748,-0.4873183065506126,2.324465447053562,0.2156276318504311,1.6215195086525185,-3.246477661132822,91.95121538750982,44.663569346147575,0.702945938401043,7,-1.5140838623046946,-1.4480628967285227,2.1302833557128835,3.182220458984368,-1.628520965576186,1,0.003694018259254639,-2.1428748307216385,40.10563278198242,-1.1294932628336627,40.31690216064453,-1.918244033261634,39.14612579345703,0.003694018259254639
6287,2018-08-01,38.88204193115234,40.36971664428711,38.54753494262695,40.24647903442383,2772522.0,-0.040199909582290694,1.2622977993847844,-5.535712627489693,48.083623868748916,51.8870537565244,0.525448874190495,0.7520777432263799,2.9705182472793794,4.757892092799899,25.86450561338669,1.9630279541015696,0.3209214786395975,-0.7433980941772518,-2.0386232285621233,0.5518270402076197,-1.391010661369684,-0.09578552698481957,-1.5472172821044907,24.56747508614497,-25.16237547760974,0.6476125671924354,8,0.11443710327149148,0.18045806884766336,3.224031448364265,4.6126766204834055,-0.4401397705078054,2,0.023318957676940144,-1.2500135422712324,40.51056289672852,-2.1428748307216385,40.10563278198242,-1.1294932628336627,40.31690216064453,0.023318957676940144
6288,2018-08-02,39.2957763671875,39.33979034423828,38.18661880493164,38.609153747558594,1398757.0,0.010640758959309604,1.9772689220465849,-0.5032277544949496,47.41178281958495,50.87694839759476,0.06469877610983588,0.38585866701559013,2.381620227661955,4.302099660226844,24.612154980744737,1.1531715393066406,0.24106523928538337,-0.3472694396972642,-1.6127042153166613,0.9181653359221329,-0.9799868275069628,0.28544794811243435,-1.891627092956547,42.42433527538111,-8.340128334410338,0.6327173878096998,8,-0.2992973327636719,-0.2332763671875,2.7948923110961914,4.198942184448242,-0.31690216064453125,3,-0.002912198557986523,1.2622977993847844,38.88204193115234,-1.2500135422712324,40.51056289672852,-2.1428748307216385,40.10563278198242,-0.002912198557986523
6289,2018-08-03,39.88556289672852,39.91197204589844,39.36619567871094,39.50704193115234,1269707.0,0.015008903858520162,1.530612966844428,0.551279487094035,52.513959177033136,50.660473045738975,-0.438747294881928,-0.16233345022326517,1.634101183093449,3.672414436242377,23.110233677462517,0.6161956787109375,0.10742541839702113,0.2108270645141701,-1.0450577136766483,1.4667118427049886,-0.4171153245812391,0.8387694536095793,-2.4134754898181257,64.98316940464788,10.940048383790128,0.627942389095409,8,-0.8890838623046946,-0.8230628967285227,2.1280813217163015,3.6091556549072195,-1.8485908508300852,4,-0.03398805691905182,1.9772689220465849,39.2957763671875,1.2622977993847844,38.88204193115234,-1.2500135422712324,40.51056289672852,-0.03398805691905182
6290,2018-08-06,40.1496467590332,40.29049301147461,39.63908386230469,39.70950698852539,1596989.0,0.006621038870341156,-1.2424262320915025,1.1627883539761927,49.64454051611711,49.95430997451061,-0.6188730697039304,-0.4838075840260956,1.2296960760085085,3.3729357635239623,22.838322176313362,0.6514091491699219,0.04161368159412859,0.4955976486206026,-0.7113307916551932,1.7025260888963984,-0.10786657151729884,1.099061868758504,-2.61097998209695,78.24555854929844,27.353494508006975,0.6034642201378988,8,-1.153167724609375,-1.0871467590332031,0.9683113098144531,2.7244739532470703,-1.6637306213378906,0,-0.039465029369626925,1.530612966844428,39.88556289672852,1.9772689220465849,39.2957763671875,1.2622977993847844,38.88204193115234,-0.039465029369626925
6291,2018-08-07,40.80986022949219,40.96831130981445,40.24647903442383,40.27288818359375,1946082.0,0.016443817660997118,-1.4477588771748269,1.2200034668053388,52.03160613145255,50.33130817897987,-1.1317646003798743,-1.1992683099735189,0.43649398410842366,2.6795422811405487,22.613236997523966,0.81866455078125,0.04455466098272609,1.1518497467041016,-0.07037990924366966,2.374079402651873,0.540734918730216,1.7629645746779872,-3.2059456699305997,94.30378878887116,44.15834803895453,0.6111148279738858,8,-1.2323951721191406,-1.7473602294921875,0.09022808074951172,2.064260482788086,-1.7869720458984375,1,-0.044866265472431444,-1.2424262320915025,40.1496467590332,1.530612966844428,39.88556289672852,1.9772689220465849,39.2957763671875,-0.044866265472431444
6292,2018-08-08,40.09683227539063,40.58979034423828,39.533451080322266,40.492958068847656,2072859.0,-0.01747195285874248,2.5820839531724986,-0.7377028217441828,52.988516739738365,50.744867403368545,-0.2319938610990704,-0.4445559791994995,1.0900737824294637,3.3442249048457597,21.808138231397468,1.2764091491699219,0.0459669729470491,0.39788856506348225,-0.8256127771858459,1.6213899073128104,-0.2138621060611854,1.0096392361881499,-2.358341845818927,68.67090690670949,15.091455725049542,0.6117506711246652,8,-0.5193672180175852,-0.950704574584968,0.30809593200682883,2.1522865295410085,-0.5985946655273509,2,-0.030296416831507966,-1.4477588771748269,40.80986022949219,-1.2424262320915025,40.1496467590332,1.530612966844428,39.88556289672852,-0.030296416831507966
6293,2018-08-09,39.61267471313477,40.16725540161133,39.47183227539063,40.13204193115234,1695026.0,-0.012074708518882482,1.3581892620835276,1.311116889119997,53.79228567672255,51.360192226261276,0.36353271977301915,0.07827988981855327,1.4798368711883114,3.788818773861067,20.801282756502374,0.695423126220696,0.03288357590767532,-0.10827598571776775,-1.3075028232298465,1.090950851794311,-0.7078894044738036,0.49133743303826805,-1.7449914483533604,15.384597068943382,-40.63968460321284,0.5996134187560381,8,-0.035209655761725855,-0.46654701232910867,0.4027299880981374,2.504402160644524,-0.7482376098632812,3,-0.02955550366060078,2.5820839531724986,40.09683227539063,-1.4477588771748269,40.80986022949219,-1.2424262320915025,40.1496467590332,-0.02955550366060078
6294,2018-08-10,38.6795768737793,39.34859085083008,38.265846252441406,39.21654891967773,1492477.0,-0.023555537365571477,1.7032934587984305,1.0338966867182424,46.87830314180515,51.50211569482072,1.1621654102183996,0.9827265797301905,2.3253325067046333,4.683553120306989,20.081252145284726,1.3468284606933665,0.09705641344108074,-0.9911977767944364,-2.2778795699722068,0.2954840163833339,-1.6345386733833251,-0.3478568802055477,-0.6878684871965604,15.309379124408027,-42.60965329202576,0.6433408965888867,8,0.89788818359375,0.4665508270263672,1.2874126434326172,3.4375,-0.8450698852539062,4,0.007737864706750752,1.3581892620835276,39.61267471313477,2.5820839531724986,40.09683227539063,-1.4477588771748269,40.80986022949219,0.007737864706750752
6295,2018-08-13,38.653167724609375,38.908451080322266,38.39788818359375,38.71479034423828,1953920.0,-0.0006827672716301914,1.2745054720957107,0.11475945554261184,47.22813572978228,50.063639311220555,1.073796540622169,0.9942478037467737,2.228823601964862,4.657000119637701,19.322310185132743,0.5105628967285156,0.13065080437564802,-0.9757934570312514,-2.339344232051495,0.38775731798899216,-1.6575688445413732,-0.29401806952112963,-0.5423952210973724,14.33215467897549,-46.00523783014747,0.6817753875101205,8,0.9242973327636719,0.49295997619628906,1.161972999572754,3.463909149169922,1.073944091796875,0,-0.015941660541281433,1.7032934587984305,38.6795768737793,1.3581892620835276,39.61267471313477,2.5820839531724986,40.09683227539063,-0.015941660541281433
6296,2018-08-14,38.970069885253906,39.09331130981445,38.41549301147461,38.75,1968915.0,0.008198607754540399,1.9056449502878074,-3.5712517023647394,51.33975972109588,50.42543218370354,0.5759640403014927,0.6116430002280495,1.778516328236492,4.305869882400884,19.18049396236344,0.6778182983398438,0.09091778800513595,-0.5972715377807631,-1.9630816542925444,0.7685385787310182,-1.2801765960366538,0.08563352047512751,-0.7449958294898025,30.302950716339904,-30.325180358024486,0.6829050582558919,8,0.6073951721191406,0.1760578155517578,0.917694091796875,3.001760482788086,1.3292274475097656,1,-0.01242373311067102,1.2745054720957107,38.653167724609375,1.7032934587984305,38.6795768737793,1.3581892620835276,39.61267471313477,-0.01242373311067102
6297,2018-08-15,38.75,38.85563278198242,38.36267471313477,38.8204231262207,1630955.0,-0.005647151413941343,6.000135424284181,-0.32000346680533887,47.535605355113766,50.439190243206745,0.8664505888266305,0.7319680787799783,1.857603049485654,4.5073728492526755,19.80723084310359,0.6073951721191335,0.07872978743705517,-0.7301935195922837,-2.0694952024069053,0.6091081632223379,-1.3998443609995945,-0.06054267818497294,-0.41519645407387884,25.46289144395648,-33.438374695342574,0.6696508414073092,8,0.8670787811279297,0.39612770080566406,1.1993837356567383,3.2130279541015625,1.0915489196777273,2,0.007042275705645196,1.9056449502878074,38.970069885253906,1.2745054720957107,38.653167724609375,1.7032934587984305,38.6795768737793,0.007042275705645196
6298,2018-08-16,39.20774459838867,39.48063278198242,38.99647903442383,38.99647903442383,1631523.0,0.011812763829385009,-3.583366436748402,-2.999945831753426,42.427871030647516,49.318513782497234,0.4413144012931127,0.2532352437682164,1.2519226611003589,4.0096400966455406,19.793266315911744,0.7306327819824219,-0.0773268355701191,-0.25088195800780966,-1.5932986580937651,1.0915347420781458,-0.9220903080507838,0.42032639203516453,-0.8450698852538991,77.53612038348369,21.904084499198277,0.6712083500429773,8,0.4093341827392578,-0.06161689758300781,0.7416391372680664,2.7552833557128906,-0.017604827880859375,3,0.007409072224127566,6.000135424284181,38.75,1.9056449502878074,38.970069885253906,1.2745054720957107,38.653167724609375,0.007409072224127566
6299,2018-08-17,39.859153747558594,39.947181701660156,38.99647903442383,39.02288818359375,1482594.0,0.016614297910844122,-1.138611907254535,3.9583619226463473,48.41269802275724,49.18164239434614,-0.23941152112405462,-0.35173062499214325,0.47327281398307264,3.337226427732574,18.92763252428164,0.9507026672363281,-0.004175724091787458,0.3595941543579073,-0.9790594059199407,1.6982477146357553,-0.3097326257810167,1.0289209344968313,-1.496479034423821,94.44445781943281,40.25290421957558,0.6693267801389258,8,-0.24207496643066406,-0.7130260467529297,0.09022998809814453,2.1038742065429688,-1.6197166442871023,4,-0.024955789342317125,-3.583366436748402,39.20774459838867,6.000135424284181,38.75,1.9056449502878074,38.970069885253906,-0.024955789342317125
6300,2018-08-20,40.404930114746094,40.572181701660156,39.9295768737793,39.99119567871094,1573701.0,0.013692623045739705,-1.3934386632945923,0.4947404913740409,49.33185537712732,48.88167008831001,-0.8327391988830826,-0.8458944967959923,-0.19091757620952876,2.7811365775206554,17.824808660290653,0.7130279541015625,0.06466513792167206,0.8450712203979478,-0.5442545851133431,2.2343970259092387,0.15040831764230234,1.5397341231535933,-1.9380299377441332,92.43036624085605,41.23824418878888,0.6946629027556456,8,-0.97711181640625,-1.2588024139404297,-0.45554637908935547,1.5580978393554688,-2.218311309814453,0,-0.06361657151543021,-1.138611907254535,39.859153747558594,-3.583366436748402,39.20774459838867,6.000135424284181,38.75,-0.06361657151543021
6301,2018-08-21,40.44894409179688,40.87147903442383,40.23767471313477,40.404930114746094,3435150.0,0.0010893219447674074,-2.348812835086959,0.10638219402904224,62.39554048556859,49.92689494895781,-1.0430174997541002,-0.826923888688988,-0.36265399925636643,2.7047525030954347,17.46049150647436,0.6338043212890554,0.04512391937515048,0.8221837997436623,-0.6044782131275497,2.2488458126148743,0.10885279330805275,1.5355148061792718,-1.881987469482425,83.15791554401332,27.416602702402116,0.7133310064356077,8,-0.8802814483642649,-1.302816390991218,-0.3036975860595774,1.5140838623046804,-2.799297332763679,1,-0.017845515911428245,-1.3934386632945923,40.404930114746094,-1.138611907254535,39.859153747558594,-3.583366436748402,39.20774459838867,-0.017845515911428245
6302,2018-08-22,39.02288818359375,40.03520965576172,38.79401397705078,39.79753494262695,2553274.0,-0.03525570173022985,-1.0142819556436011,-17.600017334023853,48.13925033138491,49.29877991058696,0.23990783844104158,0.6541636615592523,0.9496780143257055,4.109354497855563,16.401748419128303,1.6549301147461009,-0.004527409725213261,-0.6175165176391602,-2.0137679567449,0.7787349214665795,-1.31564223719203,0.08060920191370968,-0.3598773737792911,11.016994280153142,-44.49172590389354,0.6981257195528692,8,0.5457744598388672,0.12323951721191406,1.2544012069702148,2.9401397705078125,-1.3644371032714844,2,0.03270924343592174,-2.348812835086959,40.44894409179688,-1.3934386632945923,40.404930114746094,-1.138611907254535,39.859153747558594,0.03270924343592174
6303,2018-08-23,38.609153747558594,38.95246505737305,38.35387420654297,38.95246505737305,2135339.0,-0.010602353011100352,2.487160683133882,0.4431843363585776,41.08241364330504,48.65479218853139,0.5546502870465346,1.0810319217126718,1.2629685958190748,4.477506299273998,16.331126995117913,0.6690139770507812,-0.14856550604308438,-1.0044023513793974,-2.460059976509804,0.45125527375100916,-1.7322311639446042,-0.27657353881419056,2.3591575622558594,10.139778021894768,-42.345850756450915,0.7278288125652033,8,1.0035228729248047,0.47095298767089844,1.7583637237548828,3.3538742065429688,-1.1091537475585938,3,0.03191976649312234,-1.0142819556436011,39.02288818359375,-2.348812835086959,40.44894409179688,-1.3934386632945923,40.404930114746094,0.03191976649312234
6304,2018-08-24,39.09331130981445,39.09331130981445,38.63556289672852,38.92605590820313,1921998.0,0.012539968252644584,4.473645797696346,-0.4871829060968492,42.84012212376202,48.16723512119581,0.15125933948755943,0.5275538388523486,0.6697194684805652,3.932689767158962,16.447834584048564,0.4841575622558594,-0.2498277740889563,-0.4590652465820284,-1.8929455951967924,0.9748151020327356,-1.1760054208894104,0.2578749277253536,1.8227112579345714,29.370657979468916,-19.03626086201821,0.7169401743073809,8,0.5193653106689453,-0.013204574584960938,0.9815120697021484,2.8697166442871094,-1.0475349426269531,4,0.0024768549260509864,2.487160683133882,38.609153747558594,-1.0142819556436011,39.02288818359375,-2.348812835086959,40.44894409179688,0.0024768549260509864
6305,2018-08-27,40.41373062133789,40.6954231262207,39.20774459838867,39.3045768737793,2674826.0,0.03377609282209715,-1.2837851290970526,6.631497320105197,47.53558045323695,47.744548535878145,-0.998124530234449,-0.8101361764187089,-0.7299539327160574,2.546586036710991,16.34119846484885,1.60211181640625,-0.29598801017357346,0.8459491729736328,-0.6192365143634362,2.311134860310702,0.11335632930509831,1.5785420166421673,0.45104897918701425,81.81809917042312,37.59681908569624,0.7325928436685359,8,-0.8010540008544922,-1.3336238861083984,-0.4621458053588867,1.5492973327636719,-1.9806327819824219,0,-0.05380086135671924,4.473645797696346,39.09331130981445,2.487160683133882,38.609153747558594,-1.0142819556436011,39.02288818359375,-0.05380086135671924
6306,2018-08-28,40.66020965576172,40.88028335571289,40.36091613769531,40.80105590820313,1885078.0,0.006098893386835558,2.4705327555442262,-0.12698532800473886,53.72090890492611,48.4318044858573,-1.0947716518492214,-1.1012930891914863,-1.0473624009445928,2.252055731857766,16.275880314042528,0.5193672180175781,-0.1938020676425225,1.0849458694458036,-0.4018802123812719,2.571771951272879,0.34153282853226585,1.8283589103593414,-2.30633544921875,91.28907128825593,48.08842586112669,0.7434130409135392,8,-1.043130874633789,-1.5801029205322266,-0.785649299621582,1.3028182983398438,-2.8433074951171875,1,-0.060835663951859686,-1.2837851290970526,40.41373062133789,4.473645797696346,39.09331130981445,2.487160683133882,38.609153747558594,-0.060835663951859686
6307,2018-08-29,39.78873062133789,40.845069885253906,39.77112579345703,40.71302795410156,1777386.0,-0.021433215465487265,-1.23853313136855,6.562455988299328,51.10619172072346,49.39606234031018,-0.06755793909283625,-0.16696476122621107,-0.23428012611059046,3.0657113954889184,15.239078244325347,1.073944091796875,-0.10365750384856653,0.16813240051269673,-1.284596673278969,1.6208614743043626,-0.5582321363831397,0.8944969374085332,-1.3843282318115229,56.79430092573718,9.65891995251372,0.7263645368958347,8,-0.17165184020996094,-0.7086238861083984,-0.0308074951171875,2.174297332763672,-3.0809860229492188,2,-0.053761048138528444,2.4705327555442262,40.66020965576172,-1.2837851290970526,40.41373062133789,4.473645797696346,39.09331130981445,-0.053761048138528444
6308,2018-08-30,39.181339263916016,39.81513977050781,39.11091613769531,39.76232528686523,1775909.0,-0.015265411787129035,1.0512911684963777,0.6285704852269227,53.28720933835958,49.937674708710446,0.5986481730966347,0.4547278045077974,0.3129795689462824,3.590920361917007,14.111735287544356,0.7042236328125,-0.08695600754948174,-0.4335371017456069,-1.8925409270594642,1.0254667235682504,-1.1630390144025355,0.29596481091132176,-0.727419255065918,24.313778804975627,-25.73833989445184,0.7295019126569275,8,0.43573951721191406,0.39612579345703125,0.12543869018554688,2.781688690185547,-1.9982414245605469,3,-0.038867690900914464,-1.23853313136855,39.78873062133789,2.4705327555442262,40.66020965576172,-1.2837851290970526,40.41373062133789,-0.038867690900914464
6309,2018-08-31,38.529930114746094,39.07570266723633,38.30986022949219,38.93486022949219,1943469.0,-0.01662549472293906,1.2307769234188186,0.6969704928366095,49.25374237595714,49.928995486358204,1.1640954370407854,1.0533761600689218,0.9226911361922348,4.152713704024649,13.626787352046627,0.8714790344238281,-0.02650829295013324,-1.0171646118164048,-2.5474372348017695,0.5131080111689599,-1.7823009233090872,-0.2520283003237225,2.350353240966797,8.5616209646182,-44.10825552218446,0.7651363114926828,8,1.0651416778564453,1.0475349426269531,0.7768478393554688,3.4330978393554688,-2.526409149169922,4,-0.02673065099466454,1.0512911684963777,39.181339263916016,-1.23853313136855,39.78873062133789,2.4705327555442262,40.66020965576172,-0.02673065099466454
6310,2018-09-04,38.56513977050781,38.57394409179688,38.0545768737793,38.54753494262695,2252347.0,0.0009138260997842984,28.49821254467488,-0.04347621290626472,47.46136442992505,48.2696425912867,0.93923745169797,0.9416516938695523,0.8694549490018062,4.022123223238587,13.504632246915405,0.5193672180175852,0.04929404732033049,-0.9027296066284194,-2.4653772513364487,0.6599180380796099,-1.6840534289824305,-0.12140578427440829,2.2637351226806643,18.06850428354272,-35.88441684610537,0.7813238223540142,9,0.9022903442382812,0.9463043212890625,0.5435752868652344,3.39788818359375,-4.603870391845703,1,-0.013467172851205134,1.2307769234188186,38.529930114746094,1.0512911684963777,39.181339263916016,-1.23853313136855,39.78873062133789,-0.013467172851205134
6311,2018-09-05,38.97887420654297,39.11971664428711,38.11619567871094,38.51232528686523,1662536.0,0.010728197499015879,1.682372734456652,26.501191765980902,51.400868006750535,48.63204455521622,0.3297172465823408,0.40444732031934905,0.4395759385807665,3.5244249507184975,13.783811728381362,1.0035209655761719,0.03274018473495488,-0.3974458694458036,-1.8388941711220284,1.044002432230421,-1.1181700202839195,0.3232782813923123,1.7390287658691435,33.12308358999386,-23.424306442901994,0.7207241508381127,9,0.488555908203125,0.5325698852539062,0.12543964385986328,2.9841537475585938,-5.642604827880859,2,-0.014001850445847008,28.49821254467488,38.56513977050781,1.2307769234188186,38.529930114746094,1.0512911684963777,39.181339263916016,-0.014001850445847008
6312,2018-09-06,38.88204193115234,39.2957763671875,38.697181701660156,39.00528335571289,2019808.0,-0.0024842245283311915,-1.4285636902504895,-0.26415541728331576,47.914328721198956,49.39114623053776,0.4520022880778072,0.42752358904130006,0.5250487934648689,3.5226656395815894,13.562770734288021,0.5985946655273438,-0.043032043725617086,-0.43353862762452167,-1.8493002791656465,0.9822230239166032,-1.1414194533950877,0.2743421981460443,1.7293279973144635,47.00002816773194,-6.607709516263398,0.7078808257705638,9,0.5853881835937571,0.6294021606445384,0.14744758605957742,3.080986022949226,-5.563381195068352,3,-0.027394131522048837,1.682372734456652,38.97887420654297,28.49821254467488,38.56513977050781,1.2307769234188186,38.529930114746094,-0.027394131522048837
6313,2018-09-07,38.44190216064453,39.07570266723633,38.177818298339844,38.802818298339844,2340728.0,-0.011319872842253331,-1.0197967975011584,2.9285294208683736,40.67208847360536,49.15025360274257,0.9676848601761492,0.8173613222212452,0.9581291980337099,3.859529054479431,13.415762631706334,0.8978843688964844,-0.2505811661334789,-0.8151397705078125,-2.27530007855659,0.6450205375409652,-1.5452199245321978,-0.08505961648342719,2.067196045634766,31.20572389227133,-16.524423643343127,0.7300801540243881,9,1.0255279541015625,1.0695419311523438,0.5875873565673828,3.5211257934570312,-5.105632781982422,4,-0.04511112782632354,-1.4285636902504895,38.88204193115234,1.682372734456652,38.97887420654297,28.49821254467488,38.56513977050781,-0.04511112782632354
6314,2018-09-10,38.97887420654297,39.39260482788086,38.68838119506836,38.76760482788086,2219630.0,0.013968404676087287,-2.809531670776628,-0.5853697205428486,40.60325082597847,48.3799947552694,0.46128148074629394,0.3203880190744286,0.44544873356367987,3.220932958449879,12.439948584621998,0.9507026672363281,-0.23274140346825334,-0.29313259124755575,-1.734386142158428,1.1481209596633164,-1.0137593667029918,0.4274941842078803,1.4320431464363281,69.07907491247477,25.887729896170782,0.7206267754554349,9,0.488555908203125,0.5325698852539062,0.05061531066894531,2.9841537475585938,-5.27288818359375,0,-0.046070503670063934,-1.0197967975011584,38.44190216064453,-1.4285636902504895,38.88204193115234,1.682372734456652,38.97887420654297,-0.046070503670063934
6315,2018-09-11,38.03697204589844,38.78520965576172,37.87852096557617,38.78520965576172,2123184.0,-0.024164427008680156,1.423531451061964,-3.5416282974920104,35.78838155621044,46.38749171652322,1.1516987656563344,1.2793524463350963,1.4173739833894388,4.072131170358944,11.603885680185721,1.1003532409667969,-0.1409569140494895,-1.2042249679565415,-2.725313236596719,0.3168633006836359,-1.9647691022766267,-0.4436808336364564,2.279691687912859,10.465145575297047,-26.527649107776885,0.7605441343200885,9,1.3248233795166016,1.386444091796875,0.9925174713134766,3.926055908203125,-4.674297332763665,1,-0.05345985684319299,-2.809531670776628,38.97887420654297,-1.0197967975011584,38.44190216064453,-1.4285636902504895,38.88204193115234,-0.05345985684319299
6316,2018-09-12,38.48591613769531,38.62676239013672,37.70246505737305,37.91373062133789,1380808.0,0.01180283465400822,1.1649399791814652,-0.7647109805960866,46.4243838105089,45.86729083761049,0.40442600873267764,0.8350926470703399,0.9875454420092566,3.53290789788943,10.939701320340767,0.9242973327636719,-0.0846650668937059,-0.7310731887817354,-2.2853771801953613,0.8232308026318904,-1.508225184488552,0.04607880692508104,1.684459030021877,46.35421839028574,5.824680420761986,0.7771519957068141,9,0.2728862762451172,0.8494720458984375,0.5435733795166016,3.1602096557617188,-5.994720458984368,2,-0.11756629991202172,1.423531451061964,38.03697204589844,-2.809531670776628,38.97887420654297,-1.0197967975011584,38.44190216064453,-0.11756629991202172
6317,2018-09-13,39.02288818359375,39.3045768737793,38.77640914916992,38.8204231262207,1497816.0,0.013952429870118133,-2.6363540859607886,0.35384512817093905,52.710509453219736,45.80321307259495,-0.2822911039715521,0.3368852121354706,0.48597145365457806,2.903786458189586,9.989351513675748,0.8186607360839844,-0.16029759159227552,-0.20774555206298828,-1.7495293507351874,1.3340382466092109,-0.9786374513990879,0.5631463472731113,0.9500541752959109,78.12508463864938,32.357208982812324,0.7708918993361004,9,-0.4753532409667969,0.26848602294921875,0.29709434509277344,2.429576873779297,-6.734157562255859,3,-0.14572521588298137,1.1649399791814652,38.48591613769531,1.423531451061964,38.03697204589844,-2.809531670776628,38.97887420654297,-0.14572521588298137
6318,2018-09-14,39.49823760986328,39.75352096557617,39.02288818359375,39.09331130981445,1790109.0,0.012181297909911848,-1.6774258934375241,1.9999811587376355,52.65586961471388,46.18122721023459,-0.7911601351427819,-0.12183172490152572,0.028719436079789773,2.3480957209484217,9.463107996500169,0.7306327819824219,-0.31653842463032333,0.25307922363280966,-1.2932631977758504,1.7994216450414697,-0.5200919870715239,1.0262504343371432,0.2930665649050539,87.5535642547873,38.071107638822376,0.7731712107043304,9,-0.7702445983886719,-0.2068634033203125,-0.13644123077392578,1.8441905975341797,-7.262321472167976,4,-0.15645196463743405,-2.6363540859607886,39.02288818359375,1.1649399791814652,38.48591613769531,1.423531451061964,38.03697204589844,-0.15645196463743405
6319,2018-09-17,38.86443710327149,39.64788818359375,38.8292236328125,39.48063278198242,2401050.0,-0.01604629839062799,-1.3846128204273476,-1.521747731961659,38.83249596346667,45.22246404729478,-0.11724991261706208,0.4570598425938215,0.6636931066547049,2.8890421028884603,9.390573753327576,0.81866455078125,-0.4122429032427988,-0.3309854507446204,-1.8580442702523499,1.196073368763109,-1.0945148604984851,0.43254395900924436,-1.1619720458984446,56.65238286539039,10.79502165553292,0.7635294097538664,9,-0.1364440917968821,0.42693710327147727,0.497359275817864,2.095069885253899,-5.792255401611328,0,-0.14224232065730957,-1.6774258934375241,39.49823760986328,-2.6363540859607886,39.02288818359375,1.1649399791814652,38.48591613769531,-0.14224232065730957
6320,2018-09-18,37.83450698852539,38.970069885253906,37.068660736083984,38.2746467590332,6315138.0,-0.0265005797461918,1.0769237179727573,0.7142857142857225,31.69897354885859,43.033364663084555,0.8919375495626554,1.353965154387076,1.6405688320210032,3.8346475359805936,10.266837633320415,1.9014091491699219,-0.5172764458688093,-1.2323944091796903,-2.763503048878718,0.2987142305193373,-1.9979487290292042,-0.4668400893301765,1.8133811950683594,28.524622772868064,-11.10732973151159,0.7655543198495154,9,0.5765838623046875,1.1399650573730469,1.5272893905639648,3.125,-6.329225540161136,1,-0.10912051706735038,-1.3846128204273476,38.86443710327149,-1.6774258934375241,39.49823760986328,-2.6363540859607886,39.02288818359375,-0.10912051706735038
6321,2018-09-19,39.72711181640625,40.5545768737793,38.2042236328125,38.2042236328125,5507101.0,0.050023245405440564,-2.086704941685704,-3.460010400416017,49.64753773918796,43.225943442861116,-0.9871805850204254,-0.6276713124287596,-0.2895838618259319,1.8986491118473339,10.994873606429433,2.7200698852539062,-0.491622788769007,0.6963020324707045,-0.7279376437772243,2.1205417087186333,-0.0158178056532563,1.4084218705946654,-2.6584510803222656,76.26262294651416,37.19873834905705,0.7121198381239634,9,-0.9154930114746094,-0.7526397705078125,-0.36531543731689453,1.2323951721191406,-6.52288818359375,2,-0.160203871166973,1.0769237179727573,37.83450698852539,-1.3846128204273476,38.86443710327149,-1.6774258934375241,39.49823760986328,-0.160203871166973
6322,2018-09-20,40.29929733276367,41.34683227539063,39.87676239013672,39.903167724609375,3172734.0,0.01440289742183376,-5.5490665918920845,0.2601173299667348,56.42062866802616,44.975781242241204,-1.4943315592965831,-1.1587375208539399,-0.8466181001966859,1.2955144788809463,10.501211614256684,1.619720458984382,-0.4312859792490684,1.204667091369629,-0.32831867827076167,2.7376528610100195,0.4381742065494336,1.9711599761898242,-3.2306365966796875,75.51442402431738,33.156089886784805,0.766492884820195,9,-1.0915508270263672,-1.0915508270263672,-0.9375009536743164,0.6602096557617188,-6.8045806884765625,3,-0.19375279895276676,-2.086704941685704,39.72711181640625,1.0769237179727573,37.83450698852539,-1.3846128204273476,38.86443710327149,-0.19375279895276676
6323,2018-09-21,39.84154891967773,40.818660736083984,39.72711181640625,40.59859085083008,6386251.0,-0.011358719466152856,-1.2142835033197654,-1.9110965592288538,57.704233336544945,46.87589041008192,-0.9131965063694736,-0.6365641871035166,-0.3753197178558665,1.7249600108617003,9.72489565334363,1.0915489196777344,-0.4479979429490868,0.6852989196777273,-0.8645041713807515,2.235102010736206,-0.08960262585151213,1.4602004652069667,-2.601761322021474,64.81479665126139,17.430350483201607,0.7749015455292412,9,-0.6338024139404226,-0.6338024139404226,-0.4599456787109304,1.1179580688476634,-5.017604827880852,4,-0.1895714022957954,-5.5490665918920845,40.29929733276367,-2.086704941685704,39.72711181640625,1.0769237179727573,37.83450698852539,-0.1895714022957954
6324,2018-09-24,39.19013977050781,39.61267471313477,38.74119567871094,39.46302795410156,3445715.0,-0.01634999559086381,2.046161846473808,0.3604664053130667,53.42333517761059,48.8353297013486,-0.25554062719050563,0.023685413617663187,0.26588985397481224,2.345396585498321,9.25909758694297,1.1003532409667898,-0.43785001215190533,0.02904834747314311,-1.5205318435729254,1.5786285385192116,-0.7457417480498947,0.8038384429961809,-1.7860703857421854,49.58845186389255,-1.4421242055912487,0.7747900955230351,9,0.017606735229492188,0.017606735229492188,0.19146347045898438,1.7693672180175781,-4.947181701660156,0,-0.17744829882045599,-1.2142835033197654,39.84154891967773,-5.5490665918920845,40.29929733276367,-2.086704941685704,39.72711181640625,-0.17744829882045599
6325,2018-09-25,38.23943710327149,39.00528335571289,38.08098602294922,38.75880432128906,2471027.0,-0.024258721015120388,-1.2105253554599653,1.9032235517780998,46.17486090780037,48.80760493438099,0.8123268062085387,0.8465463214226148,1.2013786221567102,3.2677173423956773,10.095985077099412,1.1091537475585938,-0.34685142645769673,-0.8129396438598562,-2.296155088278468,0.6702758005587555,-1.5545473660691655,-0.0713319216505468,-0.6776572028808658,4.851761781615444,-46.44282032736606,0.7416077222093058,9,0.9683094024658132,0.9683094024658132,1.1421661376953054,2.720069885253899,-3.5475349426269602,1,-0.13512896091164628,2.046161846473808,39.19013977050781,-1.2142835033197654,39.84154891967773,-5.5490665918920845,40.29929733276367,-0.13512896091164628
6326,2018-09-26,38.18661880493164,38.70598602294922,38.10739517211914,38.2746467590332,1546550.0,-0.0013812519833178438,-3.857209187147898,0.16949077848533825,46.3860903103743,48.104891696287055,0.9143820785956009,0.7426223414204429,1.215069051633904,3.273426754153327,10.843204224595441,0.5985908508300781,-0.29419074747396223,-0.7420783996582045,-2.064606745923818,0.5804499466074091,-1.4033425727910114,-0.08081422652539771,-0.4734368095410133,3.2344689191493665,-46.595591318517705,0.6612641731328069,9,1.021127700805664,1.021127700805664,1.1003541946411133,2.77288818359375,-2.059856414794922,2,-0.17496540845099695,-1.2105253554599653,38.23943710327149,2.046161846473808,39.19013977050781,-1.2142835033197654,39.84154891967773,-0.17496540845099695
6327,2018-09-27,37.6496467590332,38.09859085083008,37.58802795410156,38.09859085083008,1646632.0,-0.014061785586240272,1.2745054720957107,5.1000173340266945,45.923903976963395,47.35689551431478,1.3813369495920824,1.171169284305364,1.6965019439033924,3.7588458308726374,11.68551197987093,0.5985908508300781,-0.11782296540475556,-1.1720962524414062,-2.5467284063049362,0.20253590142212374,-1.8594123293731712,-0.48478017550964125,3.697185516357429,1.907329278502192,-48.20162779878355,0.6873160769317661,9,1.5580997467041016,1.5580997467041016,1.7077484130859375,3.1778182983398438,-2.103870391845703,3,-0.1180734351818088,-3.857209187147898,38.18661880493164,-1.2105253554599653,38.23943710327149,2.046161846473808,39.19013977050781,-0.1180734351818088
6328,2018-09-28,37.658451080322266,37.81690216064453,36.927818298339844,37.38556289672852,1559614.0,0.00023384870900411414,2.0149149472867216,-0.6078444701243809,42.81609088052546,47.79951717176576,1.2115181175850793,1.0987580994524535,1.6586428082320168,3.691831880718759,12.2394158953276,0.8890838623046875,-0.08500522692879997,-1.0871475219726534,-2.5441555329246412,0.36986048897933443,-1.8156515274486509,-0.35864351649665593,3.613205108642582,27.213104505561724,-19.64958087872317,0.7285040054759949,9,1.4788742065429688,1.4788742065429688,1.698944091796875,3.1690139770507812,-2.9929580688476562,4,-0.11056573801068625,1.2745054720957107,37.6496467590332,-3.857209187147898,38.18661880493164,-1.2105253554599653,38.23943710327149,-0.11056573801068625
6329,2018-10-01,37.5,38.46831130981445,37.46479034423828,38.46831130981445,2126365.0,-0.0042075835775694514,1.0727238345867625,-3.548381234623219,46.80628234239238,49.47810703771395,1.291930176366023,1.2396507127737735,1.8048961360625668,3.7863443249204067,12.109980415872668,1.0035209655761719,-0.1577848338030563,-1.1941020965576143,-2.752482417231448,0.36427822411621946,-1.9732922568945312,-0.41491193622069744,3.5979026733398456,27.54230207769076,-22.936133891029552,0.7791901603369158,10,1.6373252868652344,1.6373252868652344,1.8463916778564453,3.301055908203125,-2.3063392639160156,0,-0.07136149088541666,2.0149149472867216,37.658451080322266,1.2745054720957107,37.6496467590332,-3.857209187147898,38.18661880493164,-0.07136149088541666
6330,2018-10-02,38.0457763671875,38.2746467590332,37.552818298339844,37.931339263916016,2095238.0,0.01455403645833342,1.5230910775836206,-0.11818214050749103,47.412015711832495,49.22971570134112,0.8708535147059564,0.6882572422489588,1.247904360795843,3.1714233120082866,11.81418602529109,0.7746467590332031,-0.2613515281628125,-0.6223575592041044,-2.2068758732561022,0.9621607548478934,-1.4146167162300998,0.16990159782189096,2.885322931152345,62.871350850395594,11.38084086652831,0.7922591570259975,10,1.0915489196777344,1.0915489196777344,1.3006153106689453,2.0818634033203125,-2.6408462524414062,1,-0.09995375732743828,1.0727238345867625,37.5,2.0149149472867216,37.658451080322266,1.2745054720957107,37.6496467590332,-0.09995375732743828
6331,2018-10-03,38.43309783935547,38.71479034423828,37.88732528686523,38.23063278198242,3123886.0,0.010180406582582346,1.1609061430642287,1.7692256408546951,46.46995914915536,48.124085754799914,0.3136572202443233,0.2718911065684466,0.8564747907150334,2.7146802452339927,11.840638527375837,0.827465057373054,-0.19200716619992164,-0.20774726867675497,-1.7885269373540211,1.3730324000005112,-0.998137103015388,0.5826425656618781,2.337870218984378,84.23632280486034,34.623037815811664,0.7903898343386327,10,0.4401416778564453,0.7042274475097656,0.9132938385009766,1.6637325286865234,-3.098590850830078,2,-0.09734306857981023,1.5230910775836206,38.0457763671875,1.0727238345867625,37.5,2.0149149472867216,37.658451080322266,-0.09734306857981023
6332,2018-10-04,37.81690216064453,38.54753494262695,37.34154891967773,38.54753494262695,2931675.0,-0.016032943305443248,2.301209725840745,-3.6086858219500706,40.1036446264662,46.16846478701339,0.604236098646048,0.8476575570418134,1.4729526097807053,3.2519657959509374,12.142409385968564,1.2059860229492259,0.025646610645615908,-0.7706859588623018,-2.3885848985740736,0.8472129808494699,-1.5796354287181913,0.0382635109935876,2.8003399072953172,49.753652517696885,4.735509659203224,0.8089494698558864,10,0.45334434509277344,1.3204231262207031,1.5316905975341797,2.1258792877197266,-3.6707763671875,3,-0.04469270812633397,1.1609061430642287,38.43309783935547,1.5230910775836206,38.0457763671875,1.0727238345867625,37.5,-0.04469270812633397
6333,2018-10-05,36.70774459838867,37.54401397705078,36.55809783935547,37.54401397705078,2683118.0,-0.02932967797161723,1.3578912796558755,1.1445823391513645,37.97840653349501,44.45236160433389,1.3657370953667964,1.9186028091078384,2.5567393496598925,4.278195211575081,12.268872478439226,1.2588043212890625,-0.09821710265233463,-1.793135643005371,-3.6167126826991236,0.030441396688381417,-2.704924162852251,-0.8813471231584913,3.7619205187671767,6.9387155885411875,-35.095544765399666,0.9117885198468764,10,1.0739459991455078,2.244720458984375,2.640848159790039,3.0017623901367188,-3.345069885253899,4,-0.03165457981453257,2.301209725840745,37.81690216064453,1.1609061430642287,38.43309783935547,1.5230910775836206,38.0457763671875,-0.03165457981453257
6334,2018-10-08,37.18309783935547,37.25352096557617,36.390846252441406,36.43486022949219,2296538.0,0.012949671688291753,-1.063159719371231,-0.8947327607048531,46.12970649656652,44.44734444753012,0.6434060981590406,1.3721682544290275,2.0232724449602983,3.7067966459885255,12.717413057730553,0.8626747131347656,-0.34793342945770434,-1.2279935836792006,-3.127724278384356,0.6717371110259549,-2.1778589310317784,-0.27812823632662287,3.0518732411323555,34.09081955588239,-9.253591749133577,0.9498653473525771,10,0.369720458984375,1.6857414245605469,2.4141740798950195,2.284330368041992,-3.8644371032714844,0,-0.06770831302861935,1.3578912796558755,36.70774459838867,2.301209725840745,37.81690216064453,1.1609061430642287,38.43309783935547,-0.06770831302861935
6335,2018-10-09,36.00352096557617,37.08626937866211,35.87147903442383,37.0246467590332,2990520.0,-0.03172346959566141,1.1230707690256343,-1.3647079216501994,25.828600747737795,42.16317894057051,1.6455067907789171,2.5208377337824075,3.136641576378537,4.7744822273599254,12.7446351666928,1.3116188049316406,-0.6309886059899696,-2.3058979034423857,-4.486787312467925,-0.12500849441684636,-3.3963426079551553,-1.215453198929616,3.9239201286679375,4.643949141149811,-33.10986135934318,1.09044470451277,10,1.2896137237548828,2.6056346893310547,3.582747459411621,3.463907241821289,-1.5140838623046875,1,-0.022493917477307668,-1.063159719371231,37.18309783935547,1.3578912796558755,36.70774459838867,2.301209725840745,37.81690216064453,-0.022493917477307668
6336,2018-10-10,33.96126937866211,35.71302795410156,33.943660736083984,35.71302795410156,5470408.0,-0.05672366291248865,1.0201039604715023,1.7155169193296524,15.451070190133109,38.77730851981159,3.3808988962832345,4.4340709415905195,5.074535113748382,6.698437145289638,12.99175452577187,2.0598602294921875,-0.9010853390660145,-4.121917152404784,-7.039881645112359,-1.203952659697208,-5.580899398758575,-2.6629349060509924,5.560575509599971,0.38247445060726937,-31.248411838051627,1.4589822463537891,10,2.3679561614990234,3.6839771270751953,5.528167724609375,5.11003303527832,1.05633544921875,2,0.042509033451824996,1.1230707690256343,36.00352096557617,-1.063159719371231,37.18309783935547,1.3578912796558755,36.70774459838867,0.042509033451824996
6337,2018-10-11,33.33626937866211,34.88556289672852,33.309860229492195,33.952465057373054,3636109.0,-0.01840331682044516,-3.7105224144420483,0.35175833436771575,15.174381323084347,35.70600745787369,3.72100532411595,4.860394955905015,5.638263003080965,7.194542359000586,13.966395018774962,1.5757026672363281,-1.056318152200511,-4.4625862121582,-8.03078659279356,-0.8943858315228397,-6.246686402475881,-2.67848602184052,5.516193411338598,0.6237172938073468,-25.70214945136013,1.7841001903176799,10,2.676055908203125,3.992076873779304,6.153167724609375,5.726230621337891,1.68133544921875,3,0.05994184853636653,1.0201039604715023,33.96126937866211,1.1230707690256343,36.00352096557617,-1.063159719371231,37.18309783935547,0.05994184853636653
6338,2018-10-12,33.318660736083984,34.15493011474609,32.89612579345703,33.899646759033196,3829229.0,-0.0005282127516462731,1.3064471035562684,0.9428596191466482,16.2790840334183,32.31409653465435,3.4176820160845196,4.628619611346693,5.579793684731584,7.077066331539662,15.440834855552557,1.2588043212890554,-1.2333775545217947,-4.171216011047363,-8.164688170395038,-0.1777438516996881,-6.167952090721201,-2.1744799313735257,4.757837695445531,9.696961738300656,-13.120975668498874,1.9967360796738394,10,2.486797332763672,3.8028182983398438,6.1707763671875,5.743839263916016,1.3732414245605469,4,0.02483488348848617,-3.7105224144420483,33.33626937866211,1.0201039604715023,33.96126937866211,1.1230707690256343,36.00352096557617,0.02483488348848617
6339,2018-10-15,33.33626937866211,33.846832275390625,33.133804321289055,33.257041931152344,2377307.0,0.0005284919078112349,-3.378398004239672,-0.136367217764706,18.4598388903121,29.097187998929854,3.0702004524157545,4.401275076413398,5.465729640837608,6.9301317832440645,16.848324246965866,0.7130279541015696,-1.385735805742918,-3.8771989822387667,-8.220061258002957,0.4656632935254237,-6.048630120120862,-1.7057678443566715,3.9113694307758067,10.504260206241504,-13.983733506346923,2.1714311378820947,10,2.469188690185547,3.7852096557617188,6.153167724609375,5.726230621337891,0.2904930114746094,0,0.0007920902657920781,1.3064471035562684,33.318660736083984,-3.7105224144420483,33.33626937866211,1.0201039604715023,33.96126937866211,0.0007920902657920781
6340,2018-10-16,33.70598602294922,33.864437103271484,33.24823760986328,33.838027954101555,2814554.0,0.011090522460313279,5.666652909616178,-1.6666185179834434,22.306880163116645,26.412401444925557,2.257551768051634,3.9066998325307694,4.993351518799912,6.4406406677761865,17.15872020607651,0.6161994934082031,-1.5172833829252355,-3.30105628967285,-7.904296787880192,1.3021842085344915,-5.602676538776521,-0.9994360405691793,2.845410703931755,28.750030469886273,1.5086046526796437,2.3016202491036712,10,2.0158443450927734,3.4154930114746094,5.783451080322266,5.356513977050781,1.0211257934570312,1,-0.011491290793318343,-3.378398004239672,33.33626937866211,1.3064471035562684,33.318660736083984,-3.7105224144420483,33.33626937866211,-0.011491290793318343
6341,2018-10-17,33.36267471313477,33.64436721801758,32.91373062133789,33.45950698852539,2531235.0,-0.010185470010599773,2.1320643642072215,0.7333448893511153,22.85397917991193,24.49577195086397,2.0182237223614905,3.9513434969078176,5.206611476401001,6.662230169331231,18.81694313703795,0.7922554016113281,-1.7155099071007882,-3.326145744323725,-8.016763339465392,1.3644718508179459,-5.671454541894562,-0.9808369467528877,2.6038786643983727,23.451302828852146,-6.705771323301146,2.345308797570835,10,1.8573951721191335,3.7588043212890554,6.029931068420403,5.699825286865227,1.3908462524413991,2,0.03377314318546265,5.666652909616178,33.70598602294922,-3.378398004239672,33.33626937866211,1.3064471035562684,33.318660736083984,0.03377314318546265
6342,2018-10-18,32.491195678710945,33.512325286865234,32.429576873779304,33.09859085083008,4049499.0,-0.026121377914605004,-1.9638648573860489,6.2726520642928545,20.50251974134926,22.554006751736665,2.2962843325127977,4.435264561785537,5.958217657860551,7.447569729547247,21.178183227916353,1.0827484130859304,-2.011065723224384,-3.8072196960449176,-8.532185453812083,0.9177460617222515,-6.1697025749285,-1.4447368171613348,2.9840892853700254,3.5713732972798775,-25.844482192899857,2.362482878883584,10,2.3503532409667898,4.397008895874023,6.555899620056145,6.571304321289055,2.7024650573730398,3,0.07775673059718402,2.1320643642072215,33.36267471313477,5.666652909616178,33.70598602294922,-3.378398004239672,33.33626937866211,0.07775673059718402
6343,2018-10-19,32.28873062133789,32.588027954101555,31.53169059753418,31.85739326477051,2666987.0,-0.006231382168115029,1.0512758782253595,-0.7101428795729339,20.400007453608865,19.69515130251915,2.0182304747551782,4.261361337692932,6.051593915353813,7.54792844797457,23.7010040623831,1.0563373565673757,-2.370515183165999,-3.6320438385009766,-8.371946235888295,1.1078585588863383,-6.001995037194632,-1.262092639807321,2.638326886488777,32.452734231593475,2.684226398114088,2.369951198693658,10,2.020249366760254,4.150530815124512,6.63072395324707,6.773769378662109,2.139087677001953,4,0.08451475651197016,-1.9638648573860489,32.491195678710945,2.1320643642072215,33.36267471313477,5.666652909616178,33.70598602294922,0.08451475651197016
6344,2018-10-22,32.235916137695305,32.66725540161133,32.04225540161133,32.52640914916992,2163512.0,-0.0016356940216064597,1.1846061535384513,-0.6734705609233235,15.042370936200285,18.496681323459427,1.4477326073939665,3.970014606289652,6.022537849987437,7.506991244352413,25.685431162681848,0.625,-2.6586034036013046,-3.3371471405029354,-8.087506129763021,1.4132118487571503,-5.712326635132975,-0.9619676458728961,2.0120679880728645,30.188686958874815,4.417136463747237,2.3751794946300424,10,1.3864431381225657,4.203345298767097,6.773767471313484,6.910211563110359,2.9929580688476634,0,0.07618787728751109,1.0512758782253595,32.28873062133789,-1.9638648573860489,32.491195678710945,2.1320643642072215,33.36267471313477,0.07618787728751109
6345,2018-10-23,33.07218170166016,33.37147903442383,31.434858322143555,31.83098602294922,4070742.0,0.025942044283548737,1.1052623939953141,-4.272721303725413,19.39698650039992,18.93511646904463,0.16978305857854536,2.874141203989133,5.113282598631095,6.564440003619254,27.09959990050517,1.9366207122802734,-2.847100368312283,-2.242518806457511,-6.944095425961557,2.4590578130465346,-4.593307116209537,0.10826950329451535,0.632543718461207,74.10349795712983,53.425308699919114,2.3507883097520237,10,0.0880289077758718,3.3186635971069265,5.937501907348626,6.073945999145501,1.5845069885253906,1,0.016768796612190773,1.1846061535384513,32.235916137695305,1.0512758782253595,32.28873062133789,-1.9638648573860489,32.491195678710945,0.016768796612190773
6346,2018-10-24,31.505281448364254,32.90493011474609,31.46126747131348,32.83450698852539,3542048.0,-0.04737819438193436,-1.037268067112662,-1.0709234353294044,17.497734540609315,19.1932668265474,1.5105107703037994,4.126389863743636,6.57726449060387,8.00910129678427,28.590192074154935,1.6109142303466832,-3.2380389466885333,-3.475352191925051,-8.266344909486346,1.3156405256362405,-5.870848550705698,-1.0798558331444035,1.8661975860595739,3.389855406443694,-13.04824826713152,2.395496358780646,10,1.28961277008057,4.885563850402836,7.1875000000000036,7.579225540161136,3.336267471313473,2,0.10226318318477601,1.1052623939953141,33.07218170166016,1.1846061535384513,32.235916137695305,1.0512758782253595,32.28873062133789,0.10226318318477601
6347,2018-10-25,33.2042236328125,33.81161880493164,31.672534942626953,32.491195678710945,4165030.0,0.05392563107975201,1.2191758052579715,-0.5364236034880266,32.99145004737221,21.05019638365339,-0.23370886910240785,2.1895933193274715,4.800118443386481,6.195433967530164,29.504613665334045,2.3063373565673864,-3.343506127009505,-1.5541388511657743,-6.234974706387774,3.126697004056229,-3.8945567787767743,0.7862790764452257,-1.7693653106689453,74.44440966947461,54.4581538405261,2.3404179276110013,10,-0.5545759201049805,3.18662166595459,5.688821792602539,5.880283355712891,2.623241424560547,3,0.046659646371995045,-1.037268067112662,31.505281448364254,1.1052623939953141,33.07218170166016,1.1846061535384513,32.235916137695305,0.046659646371995045
6348,2018-10-26,33.49471664428711,34.21654891967773,31.998239517211914,32.60563278198242,3788674.0,0.00874867651438005,-1.1087890309818125,1.2469130518521814,31.7667431786073,22.528741304575078,-0.5549622609525287,1.6560777764000392,4.418427994830196,5.786101956493894,29.94820630500204,2.218309402465813,-3.137259529210745,-1.0554591178894057,-5.560263995037943,3.4493457592591277,-3.3078615564636706,1.1969433206848592,-2.0334491729736293,74.05059081586984,53.54142485850797,2.252402438574267,10,-0.6690130233764648,2.63204288482666,5.713029861450195,5.713029861450195,-0.35211181640625,4,0.05072274860061099,1.2191758052579715,33.2042236328125,-1.037268067112662,31.505281448364254,1.1052623939953141,33.07218170166016,0.05072274860061099
6349,2018-10-29,34.823944091796875,36.302818298339844,34.304576873779304,34.911972045898445,6355238.0,0.039684690025179936,-2.5468727782405,-0.09900973106561975,44.25386186627264,24.967294827147967,-1.8449913342451225,0.12236103705015466,2.9905684789638087,4.352570139896116,30.34907609646774,2.8081016540527344,-2.833123778687849,0.40757112503051474,-3.88215811347866,4.697300363539689,-1.737293494224069,2.5524357442850985,-3.2524653625488256,69.62024721290896,45.15841054431043,2.1448646192545864,10,-0.9551057815551758,0.6998224258422852,4.38380241394043,4.38380241394043,-2.0070419311523438,0,-0.011375098478587975,-1.1087890309818125,33.49471664428711,1.2191758052579715,33.2042236328125,-1.037268067112662,31.505281448364254,-0.011375098478587975
6350,2018-10-30,34.242958068847656,35.12323760986328,33.8292236328125,34.797534942626946,3480250.0,-0.016683521585542538,1.1459918201055859,6.300008667012758,51.599991506349,28.161296196752083,-1.3184775948335314,0.42566597803443074,3.446543050160571,4.82734448178573,30.884218269488205,1.2940139770507812,-2.567889406168163,0.016726016998291016,-3.9180814830613215,3.951533517057907,-1.9506777330315188,1.9841297670281008,-2.3875989654540994,57.454536715927965,28.70975031638428,1.9674037500298074,10,-0.37411975860595703,0.9771127700805664,4.964788436889648,4.964788436889648,-2.781690597534176,1,0.028791792336195554,-2.5468727782405,34.823944091796875,-1.1087890309818125,33.49471664428711,1.2191758052579715,33.2042236328125,0.028791792336195554
6351,2018-10-31,34.69190216064453,35.32570266723633,34.507041931152344,34.98239517211914,3512739.0,0.013110552274550713,-1.4799879818109332,0.5238101789116789,57.85713527668479,32.31180903401159,-1.7422593114058813,-0.3351113233536722,2.8738078917357797,4.2700665464634895,31.76776180146923,1.0827445983886719,-2.341646877002333,0.6527298927307115,-2.761240613657243,4.066700399118666,-1.0542553604632658,2.359715145924689,-2.5696955055542006,65.20912406564173,31.54784858503851,1.7069852531939764,10,-0.823063850402832,0.3829221725463867,4.515844345092773,4.515844345092773,-3.987676620483402,2,-0.0010150342952057745,1.1459918201055859,34.242958068847656,-2.5468727782405,34.823944091796875,-1.1087890309818125,33.49471664428711,-0.0010150342952057745
6352,2018-11-01,36.12676239013672,36.21479034423828,34.70950698852539,35.008804321289055,3404478.0,0.04136009097592619,1.3265333797145198,-3.848485246418325,63.978981214427115,37.15391722965806,-2.913574634115747,-2.0059299101954053,1.375250571067383,2.7505613364217254,32.3315769736664,1.52288818359375,-2.123162981059906,2.1720971107482896,-0.9162898022769568,5.260484023773536,0.6279036542356664,3.716290567260913,-3.7537190364514146,95.91003168591114,56.77122066758281,1.5441934565126234,11,-2.2579240798950195,-1.0519380569458008,3.080984115600586,3.080984115600586,-5.4225368499755895,3,-0.03557510790974949,-1.4799879818109332,34.69190216064453,1.1459918201055859,34.242958068847656,-2.5468727782405,34.823944091796875,-0.03557510790974949
6353,2018-11-02,35.5457763671875,36.64612579345703,35.32570266723633,36.36443710327149,2734806.0,-0.016081873506269106,-1.0978941722299835,-0.7322821480485642,60.41494046026413,42.19531384344293,-2.036108523052924,-1.5984103785349575,1.8978130365633916,3.252784627829435,32.54870854026683,1.3204231262207031,-1.892107657885802,1.6492094993591309,-1.2596088695281509,4.558027868246409,0.19480031491549,3.1036186838027717,-2.936946516822921,60.93760579821622,17.425855264549647,1.4544091844436398,11,-1.505284309387207,-0.47095203399658203,3.6619701385498047,3.6619701385498047,-4.612676620483398,4,0.007924674011215993,1.3265333797145198,36.12676239013672,-1.4799879818109332,34.69190216064453,1.1459918201055859,34.242958068847656,0.007924674011215993
6354,2018-11-05,34.66549301147461,35.765846252441406,34.559860229492195,35.42253494262695,2686186.0,-0.024764780676600595,-1.4909153941915472,0.9247321848774657,54.315122356927716,46.075106716390465,-0.8660176858312738,-0.9659343782117347,2.6926310648350835,4.04234293187254,32.478842970561836,1.2059860229492116,-1.5440838138645816,0.8948063850402832,-1.6041980619637997,3.393810832044366,-0.35469583846175823,2.1443086085423246,-1.733679485662634,29.687555015072437,-15.043256056617981,1.2495022235020408,11,-0.6117963790893555,0.4093313217163086,4.471832275390625,4.471832275390625,-4.330986022949219,0,-0.043930954136139344,-1.0978941722299835,35.5457763671875,1.3265333797145198,36.12676239013672,-1.4799879818109332,34.69190216064453,-0.043930954136139344
6355,2018-11-06,35.193660736083984,35.28168869018555,34.62147903442383,34.62147903442383,2287450.0,0.015236123266285206,-1.3076923076923077,-0.7558124300845536,58.0996906814626,50.58643517648527,-1.1863656415357724,-1.6420757562877668,2.040805684396645,3.4338931801140546,32.10164378188763,0.6602096557617188,-1.1394276040596338,1.4634671211242676,-0.9060930323890659,3.833027274637601,0.27868704436760083,2.6482471978809343,-1.9647022288604035,32.09873240742722,-14.6907832475665,1.1847800767566672,11,-1.0343303680419922,-0.1188364028930664,3.94366455078125,3.94366455078125,-4.709505081176754,1,-0.06753371276897513,-1.4909153941915472,34.66549301147461,-1.0978941722299835,35.5457763671875,1.3265333797145198,36.12676239013672,-0.06753371276897513
6356,2018-11-07,35.404930114746094,35.5545768737793,34.48063278198242,35.36971664428711,2227923.0,0.006003052090727712,5.421056232822817,0.061542461698467936,63.68900980144406,53.99727514915992,-0.8787020791578684,-1.8336567623307332,1.697838093892301,3.1462691450244975,30.82046134804626,1.073944091796875,-0.6571176673851085,1.6025534629821792,-0.8818192226124566,4.086926148576811,0.3603671201848613,2.844739805779497,-1.902598224623837,42.68299772227223,-9.177858213307282,1.2421863427973168,11,-1.082747459411621,-0.3301057815551758,3.7323951721191406,3.7323951721191406,-5.466550827026364,2,-0.11138738674674253,-1.3076923076923077,35.193660736083984,-1.4909153941915472,34.66549301147461,-1.0978941722299835,35.5457763671875,-0.11138738674674253
6357,2018-11-08,35.33450698852539,35.757041931152344,35.149646759033196,35.220069885253906,2195661.0,-0.0019890768317424312,-3.7585959564260247,3.2498104214061314,64.48912107331336,57.63309491523838,-0.5300615686338901,-1.6926373458998043,1.661124025908208,3.1511002223279263,29.258400508472306,0.6073951721191477,-0.2364102780728956,1.4322184562683091,-1.132646616449371,3.997083528985989,0.1497859199094691,2.714650992627149,-1.5806715861363543,39.430937990490975,-14.270034336433135,1.2824325363588391,11,-0.096832275390625,-0.3433103561401367,3.6707754135131836,3.8028182983398438,-5.06162071228027,3,-0.13104134861335148,5.421056232822817,35.404930114746094,-1.3076923076923077,35.193660736083984,-1.4909153941915472,34.66549301147461,-0.13104134861335148
6358,2018-11-09,34.14612579345703,34.90316772460937,33.846832275390625,34.859153747558594,2229741.0,-0.033632312896123784,1.6373576136234052,-6.230741024700824,58.201049275736395,59.18278240517879,0.8498054817586862,-0.4628147963509406,2.745931031257655,4.26954587605055,27.519173165486745,1.4876747131347656,0.36717284018128993,0.2024640083312974,-2.3494240968030056,2.7543521134656004,-1.0734800442358576,1.4784080608984524,2.5,15.596213557880006,-39.38197755759711,1.2759440525671522,11,1.0915489196777344,0.3433103561401367,4.557660102844238,4.991199493408203,-4.3045768737793,4,-0.10079914407026014,-3.7585959564260247,35.33450698852539,5.421056232822817,35.404930114746094,-1.3076923076923077,35.193660736083984,-0.10079914407026014
6359,2018-11-12,33.36267471313477,34.32218170166016,33.29225540161133,34.05809783935547,2119208.0,-0.022944069411013013,-1.4631673060519008,0.9753097648141311,51.25284704312239,59.14421079815361,1.56919472401475,0.34015590511588556,3.4355687531899974,4.991289042325171,25.816394230091134,1.0299263000488352,0.6825342265048704,-0.5823073387145925,-3.1328992972773904,1.9682846198482054,-1.857603317995995,0.69298864056681,3.2274652099609327,2.8570146209196405,-47.648817361396695,1.2752959792813998,11,1.606515884399407,0.9815149307250906,5.0044031143188406,5.589790344238274,-3.4683094024658274,0,-0.07282314704444715,1.6373576136234052,34.14612579345703,-3.7585959564260247,35.33450698852539,5.421056232822817,35.404930114746094,-0.07282314704444715
6360,2018-11-13,33.318660736083984,34.234153747558594,33.26584625244141,33.59154891967773,2453760.0,-0.0013192580459822079,-4.116320319271313,0.3924059659573939,59.00348592419608,59.27158309232154,1.6408633005731943,0.37277710451454027,3.3821886112627837,4.98465991646421,24.04663481405045,0.9683074951171804,1.005569233266641,-0.6069550514221191,-3.1710338376948073,1.957123734850569,-1.8889944445584632,0.6750843417142249,3.1395638061523456,2.120045570643406,-52.100678221280724,1.2820393931363434,11,1.6373252868652344,0.9419031143188477,4.892168045043945,5.550178527832031,-3.591547012329098,1,-0.08956403653784217,-1.4631673060519008,33.36267471313477,1.6373576136234052,34.14612579345703,-3.7585959564260247,35.33450698852539,-0.08956403653784217
6361,2018-11-14,34.489437103271484,34.806339263916016,33.63556289672852,33.63556289672852,2722083.0,0.035138758321085595,-1.7422689623746035,-3.1290259449788076,56.73432217432549,58.46662097675469,0.48986114143306736,-0.7475859931094249,2.1122766549175083,3.7682693395142906,21.8633087979971,1.4876785278320312,1.1129883232281799,0.5074831962585478,-2.0540289909267813,3.068995383443877,-0.7732728973341167,1.7882392898512123,1.7772447415771495,49.11660939710759,-2.4407834042146774,1.280756093592664,11,0.4665489196777344,-0.4489450454711914,3.4617080688476562,4.119718551635742,-5.26408576965332,2,-0.11613067027946178,-4.116320319271313,33.318660736083984,-1.4631673060519008,33.36267471313477,1.6373576136234052,34.14612579345703,-0.11613067027946178
6362,2018-11-15,35.01760482788086,35.32570266723633,33.45070266723633,34.14612579345703,2302786.0,0.015313898079226007,1.520712335089811,1.0206175895067053,57.78577647135916,58.17449164465413,-0.23712229249109384,-1.1349672646969395,1.4921884064157922,3.2001878000030217,19.206884434899727,1.875,1.1919618708271997,0.9093304634094252,-1.5910889889567628,3.4097499157756133,-0.34087926277366876,2.1595401895925193,1.0690268814233406,85.04275166256461,34.82981764249805,1.2502097261830947,11,-0.5017585754394531,-0.9771127700805664,1.9696311950683594,2.6276416778564453,-4.73591423034668,3,-0.1450477714031736,-1.7422689623746035,34.489437103271484,-4.116320319271313,33.318660736083984,-1.4631673060519008,33.36267471313477,-0.1450477714031736
6363,2018-11-16,35.01760482788086,35.42253494262695,34.60387420654297,34.84154891967773,2744576.0,0.0,-1.5135217437134725,0.20201967144227417,51.14582519862971,57.822347515954355,-0.35751936116950134,-0.9697649069958842,1.412561871639653,3.164647697193466,16.022431137908857,0.8186607360839844,1.1753783781210103,0.7728867530822754,-1.6042529508106114,3.150026456975162,-0.41568309886416444,1.9614566050287152,0.8997797540115755,81.22445225456913,32.08394983870677,1.1885698519464425,11,-0.5061607360839844,-0.9771127700805664,1.652730941772461,2.310741424560554,-4.410211563110348,4,-0.13549523375333816,1.520712335089811,35.01760482788086,-1.7422689623746035,34.489437103271484,-4.116320319271313,33.318660736083984,-0.13549523375333816
6364,2018-11-19,34.69190216064453,35.29049301147461,34.551055908203125,34.93838119506836,1253008.0,-0.009301112078830887,-1.7999884440656666,-1.400004333506617,52.73899148289271,57.22671427166882,-0.03092912804544312,-0.47498456775034015,1.6359007215476282,3.4650649862724805,12.774289594186202,0.7394371032714844,0.9449544753976227,0.32438478469848775,-1.8619056367588271,2.5106752061558026,-0.7687604260301697,1.4175299954271452,1.0663901214808433,66.1224735258585,17.288689445385266,1.0931452107286568,11,-0.18045806884765625,-0.6514101028442383,1.771566390991211,2.429576873779297,-4.313381195068359,0,-0.13981225989012436,-1.5135217437134725,35.01760482788086,1.520712335089811,35.01760482788086,-1.7422689623746035,34.489437103271484,-0.13981225989012436
6365,2018-11-20,33.62676239013672,34.639083862304695,33.573944091796875,34.198944091796875,1657083.0,-0.03070283565241161,-2.142847495019325,2.3214213857892374,43.95605204349599,55.03416340967458,0.8812442858702312,0.6680864201354311,2.614554104905679,4.506480594463099,10.428062845354022,1.1179580688476562,0.7521343770175619,-0.7684840202331529,-2.898955084326623,1.3619870438603172,-1.833719552279888,0.29675151181358217,1.9819831302076167,8.928737251017598,-36.27080630405759,1.0652355320467366,11,0.8846817016601562,0.4137296676635742,2.8367061614990234,3.4947166442871094,-3.0457763671875,1,-0.11099483905600582,-1.7999884440656666,34.69190216064453,-1.5135217437134725,35.01760482788086,1.520712335089811,35.01760482788086,-0.11099483905600582
6366,2018-11-21,34.72711181640625,34.929576873779304,33.802818298339844,33.802818298339844,1670602.0,0.032722431422428144,-1.4380968889549386,-1.6153846153846154,41.74453160437472,52.50698680201474,-0.3636015524759344,-0.18816289822760268,1.4242482617968406,3.380271818117393,7.864476940307877,1.3028144836425852,0.7203018855787064,0.17077388763427592,-1.4707296372857925,1.8122774125543444,-0.6499778748257583,0.9915256500943102,0.7410597478639076,64.73213594787427,24.875278996526674,0.8207517624600329,11,-0.3829212188720703,-0.686619758605957,1.6945428848266602,2.394367218017578,-3.802816390991211,2,-0.14397966980626353,-2.142847495019325,33.62676239013672,-1.7999884440656666,34.69190216064453,-1.5135217437134725,35.01760482788086,-0.14397966980626353
6367,2018-11-23,34.75352096557617,35.18486022949219,34.40140914916992,34.48063278198242,509269.0,0.0007604764055686442,-2.6326765246922315,0.2952397460977804,44.999987962510446,51.0402022116563,-0.5376276737489292,-0.09755292233822388,1.2890240035149176,3.3326732825804655,6.069480329687813,0.7834510803222656,0.5903143624035678,0.11971817016601705,-1.3944039569699598,1.6338402973019939,-0.6373428934019714,0.8767792337340055,0.5825110799842577,63.80951594830343,25.51961893608508,0.7570610635679901,11,-0.4093303680419922,-0.7130289077758789,1.4172534942626953,2.3679580688476562,-4.762323379516602,4,-0.15906790098861445,-1.4380968889549386,34.72711181640625,-2.142847495019325,33.62676239013672,-1.7999884440656666,34.69190216064453,-0.15906790098861445
6368,2018-11-26,35.193660736083984,35.625,35.008804321289055,35.14084625244141,1352522.0,0.012664609463420406,-2.8889169766348783,0.1935389174681019,53.52940456720083,51.293153047665015,-0.9091555108198293,-0.425712488387461,0.7276157773575065,2.8620222758724907,4.4850761116783655,0.8714790344238281,0.3768653187713653,0.4749107360839844,-0.9586193732427759,1.9084408454107447,-0.24185431857939932,1.191675790747368,-1.927814483642571,78.96989242512163,37.95635823144997,0.7167650546633811,11,-0.7482376098632812,-1.1531686782836914,0.6712160110473633,1.6945438385009837,-4.075702667236328,0,-0.13956974170389647,-2.6326765246922315,34.75352096557617,-1.4380968889549386,34.72711181640625,-2.142847495019325,33.62676239013672,-0.13956974170389647
6369,2018-11-27,34.427818298339844,35.18486022949219,34.00528335571289,34.859153747558594,2063658.0,-0.021760806398833155,1.1788568046336616,-8.166991693753356,45.039923034694176,49.74164605994258,0.026448029255469407,0.32562662525789676,1.381222721283244,3.587670879974006,4.8243268207625,1.1883773803710938,0.12710054352081812,-0.2711254119873061,-1.709473909690601,1.1672230857159889,-0.9902996608389572,0.44804883686434493,-1.1147889709472594,41.63095716347513,-0.4891620331035682,0.7191742488516482,11,0.11003303527832031,-0.3873262405395508,0.9463024139404297,2.0114431381225586,-2.500001907348633,1,-0.11096912968643036,-2.8889169766348783,35.193660736083984,-2.6326765246922315,34.75352096557617,-1.4380968889549386,34.72711181640625,-0.11096912968643036
6370,2018-11-28,35.22887420654297,35.22887420654297,33.802818298339844,34.463027954101555,1407958.0,0.023267693040013304,2.7241310606588898,-1.7755235602094406,48.940679716743375,48.8756857868779,-0.5309876719638851,-0.4192762776868477,0.508128411929178,2.729728370892502,4.912095328106795,1.426055908203125,0.04772276569428868,0.4806346893310547,-0.9594912041475396,1.920760582809649,-0.23942825740824247,1.2006976360703518,-1.8696054656982355,78.26090597353006,34.71610729018041,0.7200629467392969,11,-0.6910228729248047,-1.1883821487426758,-0.19806385040283203,1.2103872299194336,-2.297534942626953,2,-0.13768118766809623,1.1788568046336616,34.427818298339844,-2.8889169766348783,35.193660736083984,-2.6326765246922315,34.75352096557617,-0.13768118766809623
6371,2018-11-29,34.656688690185554,35.29049301147461,34.43661880493164,35.14084625244141,1529397.0,-0.016241947244829746,1.179776703330987,-0.6321863699305587,46.153836163455615,47.583247974888614,0.07534027902073603,0.15824939888549494,0.9391277605542214,3.238452000537599,5.137691166747241,0.8538742065429688,0.11898699342710728,-0.08979015350340802,-1.5302921094990722,1.3507118024922562,-0.8100411315012437,0.6304608244944276,-1.2521053241577178,46.859783031942676,2.679166238155517,0.7202509779978323,11,-0.05721664428711648,-0.6029920578003001,0.11883926391600852,1.7341566085815359,-0.5897865295410227,3,-0.11760219516847659,2.7241310606588898,35.22887420654297,1.1788568046336616,34.427818298339844,-2.8889169766348783,35.193660736083984,-0.11760219516847659
6372,2018-11-30,34.84154891967773,35.0,34.27816772460937,34.31338119506836,2406616.0,0.0053340418972145365,-1.4117564587873586,-1.090900495591662,54.45321946703337,47.95073622693346,-0.15323396952214097,-0.13474086528206186,0.5938724308858454,3.013752285526479,5.446838226407837,0.7218322753906321,0.11388423219918309,0.15933074951171022,-1.1284854291290216,1.447146928152442,-0.48457733980865214,0.8032388388320726,-1.3925572209704455,57.00477731674701,8.828035185906586,0.6439080893203644,11,-0.24207687377928977,-0.6822185516357351,-0.24867916107177024,1.5492963790893626,-0.2552795410156179,4,-0.1124305209074764,1.179776703330987,34.656688690185554,2.7241310606588898,35.22887420654297,1.1788568046336616,34.427818298339844,-0.1124305209074764
6373,2018-12-03,35.82746505737305,36.443660736083984,35.51936721801758,36.04753494262695,2441832.0,0.02829713856775462,-1.2105263157894737,-0.4166666666666723,65.3846337003314,49.35580758442665,-1.131142084607525,-1.1578343229495331,-0.5295325176092547,1.9950119125701633,5.251290955325927,1.602111816406257,0.08368254054911972,1.131162452697751,-0.2017903572583819,2.464115262653884,0.46468604771968813,1.797638857675814,-2.334953192639908,76.66670037166988,21.817236192686494,0.6664764049780656,12,-0.8186626434326172,-1.5052824020385742,-1.3072185516357422,0.563380241394043,-1.3204231262207031,0,-0.16289925792872728,-1.4117564587873586,34.84154891967773,1.179776703330987,34.656688690185554,2.7241310606588898,35.22887420654297,-0.16289925792872728
6374,2018-12-04,33.14260482788086,36.012325286865234,32.948944091796875,35.765846252441406,3387098.0,-0.07493860436937783,-1.0350886529540637,11.920038134858729,49.173555494910474,49.935530190139374,1.4648873578690456,1.483125773491679,2.004805945955866,4.622950103721877,6.017658752262273,3.0633811950683594,-0.06983528834818742,-1.477553367614746,-2.9810015655954274,0.025894830365935206,-2.2292774666050903,-0.7258292686244019,3.301055908203125,5.541528993504119,-53.66546468869707,0.7517240989903409,12,1.5536975860595703,1.6549301147460938,1.3336267471313477,3.2482404708862305,1.5316925048828125,1,-0.06108894486561267,-1.2105263157894737,35.82746505737305,-1.4117564587873586,34.84154891967773,1.179776703330987,34.656688690185554,-0.06108894486561267
6375,2018-12-06,32.81690216064453,33.01936721801758,31.91901397705078,32.47359085083008,2571222.0,-0.00982731046421359,1.9411716722662085,-0.1308729370465647,41.47216816154224,49.90526758538021,1.8591386149869038,1.709273245395181,2.20374739864787,4.89235111349592,7.017746169152125,1.2235908508300781,-0.16021255427753545,-1.6844181060791001,-3.3625794681169126,-0.006256744041287732,-2.5234987870980063,-0.8453374250601939,3.626758575439453,19.844381924426845,-38.96022326708953,0.8390806810189053,12,1.3644351959228516,1.465667724609375,1.8794002532958984,3.5739431381225586,1.9542236328125,3,-0.027092312531545093,-1.0350886529540637,33.14260482788086,-1.2105263157894737,35.82746505737305,-1.4117564587873586,34.84154891967773,-0.027092312531545093
6376,2018-12-07,31.46126747131348,33.52112579345703,31.30281639099121,32.72887420654297,1899619.0,-0.04130903894264548,-1.7999961480079785,-3.6922952987321698,33.27814222087815,48.6028402807544,3.0204253081076153,2.9031563483937326,3.4159574903935273,6.171844586846813,7.9731014051175695,2.2183094024658203,-0.2868044340411231,-2.8428696632385204,-4.946743678132929,-0.7389956483441118,-3.894806670685721,-1.7909326557913197,4.801407394409178,3.0821995315520434,-50.238723856822105,1.0519370074472028,12,2.4119710922241175,2.513203620910641,3.083187103271481,4.92957782745361,3.4242954254150426,4,0.04672640077018353,1.9411716722662085,32.81690216064453,-1.0350886529540637,33.14260482788086,-1.2105263157894737,35.82746505737305,0.04672640077018353
6377,2018-12-10,30.70422554016113,31.478872299194336,30.440141677856445,31.20598602294922,2760707.0,-0.024062664730294947,-1.0170932573303777,0.39583292581452745,31.066457404043874,46.10695726262585,3.511993262032586,3.4736172865270127,4.035131688520654,6.842931794340945,8.965823791803965,1.0387306213378906,-0.26637568908753906,-3.368397521972657,-5.957873551963164,-0.7789214919821497,-4.663135536967911,-2.0736595069774033,5.260857817077639,4.398817755775581,-43.51737967008452,1.2947380149952545,12,2.7376756668090856,2.838908195495609,3.7676057815551793,5.686619758605961,4.577463150024418,0,0.10951836632664835,-1.7999961480079785,31.46126747131348,1.9411716722662085,32.81690216064453,-1.0350886529540637,33.14260482788086,0.10951836632664835
6378,2018-12-11,30.70422554016113,31.91021156311035,30.59859275817871,31.690141677856445,1864744.0,0.0,-1.191177501481675,1.9649138812545786,31.980899516127252,44.65595464945174,3.1382126890696576,3.375606649092237,3.89413758848416,6.769738377797626,9.669361569317584,1.3116188049316406,-0.3160363627645282,-3.1963025093078663,-6.190997797166812,-0.20160722144892063,-4.693650153237339,-1.6989548653783935,4.818862482727052,4.739324488118593,-39.18544274875637,1.497347643929473,12,2.7376756668090856,2.838908195495609,3.7676057815551793,5.686619758605961,5.0528163909912145,1,0.12643353708509175,-1.0170932573303777,30.70422554016113,-1.7999961480079785,31.46126747131348,1.9411716722662085,32.81690216064453,0.12643353708509175
6379,2018-12-12,30.9330997467041,31.505281448364254,30.88908576965332,31.22359275817871,1803400.0,0.007454159892214429,-2.255807391133443,0.2946427189574843,36.833041978416425,43.310661567415416,2.6389994657770757,3.11509469105048,3.5291299606953004,6.477816362175091,10.037189715687237,0.801055908203125,-0.41500754778900273,-2.845949554443358,-6.116878994658407,0.4249798857716911,-4.481414274550886,-1.2104848343358299,4.18335256858154,16.000019810279433,-31.015102356567176,1.6354647201075252,12,2.5088014602661133,2.5088014602661133,3.624558448791504,5.457745552062988,4.295774459838867,2,0.11553779652584106,-1.191177501481675,30.70422554016113,-1.0170932573303777,30.70422554016113,-1.7999961480079785,31.46126747131348,0.11553779652584106
6380,2018-12-13,30.33450698852539,31.25880241394043,30.2376766204834,31.12676048278809,2313350.0,-0.019351205119444548,-1.0714292623567672,2.7272721303725613,27.420825481733615,41.22921593611297,2.7606240212030997,3.6666503122245757,3.9642321257720994,7.006710437812401,10.518372200416163,1.0211257934570312,-0.665675847915665,-3.295334625244138,-6.9089873215950846,0.318318071106809,-5.102160973419615,-1.4885082770686644,4.407840475765916,2.9490442196886035,-40.09724746366281,1.806826348175474,12,3.006161689758301,3.006161689758301,4.229753494262695,6.056338310241699,4.146125793457031,3,0.14306447590791205,-2.255807391133443,30.9330997467041,-1.191177501481675,30.70422554016113,-1.0170932573303777,30.70422554016113,0.14306447590791205
6381,2018-12-14,30.48415565490723,30.96830940246582,30.132041931152344,30.176055908203125,2224970.0,0.004933281639897702,-3.2222115222572647,-0.3888903601376153,28.328876236512784,38.3265111327218,2.1868262694354605,3.374566482441576,3.636974535941693,6.788931249227456,11.530803901722459,0.8362674713134766,-0.7994611833701555,-2.945421886444091,-6.79474525470788,0.9039014818197018,-4.870083570575989,-1.0207602023121964,3.807724725003286,19.802032237338405,-19.766149051446522,1.9246616841318958,12,2.803695678710934,2.803695678710934,4.132921695709225,5.90668964385986,4.823942184448239,4,0.14062945311918784,-1.0714292623567672,30.33450698852539,-2.255807391133443,30.9330997467041,-1.191177501481675,30.70422554016113,0.14062945311918784
6382,2018-12-17,29.93837928771973,30.9419002532959,29.70070457458496,30.28169059753418,2508402.0,-0.017903607807475685,-2.032258966389726,-1.1142862449158752,23.607443723494,33.68460113529542,2.1947464278493563,3.7105513139946815,4.015002967029144,7.268474558391144,13.091207895468504,1.2411956787109375,-1.0696384697191803,-3.2372369766235316,-7.309190790547081,0.8347168373000144,-5.273213883585303,-1.2012600696617568,3.8543204783398046,10.756911581139265,-22.8429404339117,2.0359769069617735,12,2.9181356430053675,3.1338033676147425,4.760124206542965,6.45246601104736,6.135564804077152,0,0.16524553855986635,-3.2222115222572647,30.48415565490723,-1.0714292623567672,30.33450698852539,-2.255807391133443,30.9330997467041,0.16524553855986635
6383,2018-12-18,30.27288627624512,31.003520965576172,30.061620712280273,30.14084434509277,2750597.0,0.011173182933873704,-5.484924491135916,-0.38461282042737227,28.18854616340751,31.352933431795094,1.1057431741079604,3.1646073074677865,3.5489333777593224,6.8626822431181544,14.791782127945169,1.0651416778564418,-1.2891531961417328,-2.6654940605163553,-6.837232033739237,1.5062439127065232,-4.751363047127793,-0.5796250739049142,2.9469341630079704,31.707250047034563,-0.8405047315821434,2.0858689866114397,12,1.3380289077758754,2.799296379089352,4.841549396514889,6.117959022521969,5.448945999145504,1,0.16545506656465703,-2.032258966389726,29.93837928771973,-3.2222115222572647,30.48415565490723,-1.0714292623567672,30.33450698852539,0.16545506656465703
6384,2018-12-19,29.84154891967773,31.443662643432614,29.67429542541504,30.29049301147461,1941538.0,-0.0142483063105171,-3.516854370255667,-3.40001155601764,20.57694198787287,29.031241634720722,1.1394029079491546,3.387622073451791,3.8256590197097076,7.200808404159918,16.38271237555226,1.7693672180175746,-1.651775531975403,-2.8543137550354025,-7.158665747776983,1.450038237706174,-5.006489751406189,-0.7021377586646125,2.8855952985218245,9.452729346375314,-16.597452802627014,2.1521759963707887,12,1.7561616897583043,3.217429161071781,5.022006511688236,6.549296379089359,5.7218322753906286,2,0.1982300927943419,-5.484924491135916,30.27288627624512,-2.032258966389726,29.93837928771973,-3.2222115222572647,30.48415565490723,0.1982300927943419
6385,2018-12-20,29.894365310668945,30.431337356567386,29.304576873779297,29.806337356567386,2659376.0,0.0017698944224837643,-1.0645166927026062,-0.1960777649377922,22.42611581382765,27.825460922826217,0.7022802301708353,3.2051779093600885,3.6536839927418185,7.057515013502886,17.358812815355197,1.1267604827880895,-2.2446944731050245,-2.614877510070798,-7.070285641186771,1.8405306210451755,-4.842581575628785,-0.3871734445128112,2.344323100685088,27.571986371787045,3.9824780721401645,2.2277040655579867,12,0.7130289077758789,2.9797534942626953,4.762324810028076,6.4964799880981445,5.739439010620117,3,0.17844529697943456,-3.516854370255667,29.84154891967773,-5.484924491135916,30.27288627624512,-2.032258966389726,29.93837928771973,0.17844529697943456
6386,2018-12-21,29.727113723754886,30.63380241394043,29.6126766204834,30.03521156311035,4646240.0,-0.005594752896605826,-2.80327356426359,-3.500000000000101,20.326880085023404,26.632174554046166,0.6679109876739808,3.139605106038939,3.763214618205918,7.125932921197698,18.57280387589374,1.0211257934570312,-2.520293699297312,-2.53212919235229,-7.024507370518283,1.9602489858137027,-4.778318281435286,-0.28594010326929364,1.983434610835694,19.753151368216074,0.37432078688392423,2.246189089082996,12,0.8802804946899379,3.1470050811767543,4.881161212921139,6.6637315750122035,6.2764072418212855,4,0.1599051661187345,-1.0645166927026062,29.894365310668945,-3.516854370255667,29.84154891967773,-5.484924491135916,30.27288627624512,0.1599051661187345
6387,2018-12-24,29.225351333618164,29.93837928771973,28.80281639099121,29.48063468933105,865178.0,-0.01687894744170082,-1.0639970046905778,0.8285788574400099,9.415594998378552,24.124918496518532,1.048047475658226,3.3792307073520504,4.2203841435817395,7.550943365717757,20.235877513206756,1.1355628967285192,-2.718633220699296,-2.7574831008911147,-7.283826698487779,1.7688604967055497,-5.020654899689447,-0.4943113020927825,2.052122138026384,15.999982666023405,3.707912361900357,2.263171798798332,12,0.9286975860595703,3.3978872299194336,5.272887706756592,7.165493965148926,7.051057815551758,0,0.20813253658785857,-2.80327356426359,29.727113723754886,-1.0645166927026062,29.894365310668945,-3.516854370255667,29.84154891967773,0.20813253658785857
6388,2018-12-26,30.28169059753418,30.3169002532959,28.573944091796875,29.41901397705078,1836798.0,0.03614462156014864,2.735856307401101,-3.3792905067169223,28.010847221477093,23.144674634636388,-0.08329037266216588,2.0406563502791215,3.131375027201898,6.416609357289474,22.136652041031287,1.7429561614990234,-2.6898758542814107,-1.455545330047606,-5.776731753625498,2.8656410935302823,-3.6161385418365484,0.7050478817413399,0.5008514579796994,59.50919837640139,44.44801279008209,2.1605932117889446,12,-0.2728872299194336,2.22711181640625,3.99647855758667,6.10915470123291,5.792253494262702,2,0.19127906599555455,-1.0639970046905778,29.225351333618164,-2.80327356426359,29.727113723754886,-1.0645166927026062,29.894365310668945,0.19127906599555455
6389,2018-12-27,30.60739326477051,30.60739326477051,29.375,29.630281448364254,1538144.0,0.010755762337220753,1.522522487350854,1.1326513240369667,33.0175864199215,23.766536961101703,-0.5141182281643673,1.4904794574779068,2.7755459533352145,6.00459686337933,23.32516433969922,1.2323932647705114,-2.5512972322154788,-0.9388214111328104,-5.093783595690855,3.216140773425238,-3.0163025034118327,1.138659681146212,-2.0334491729736364,98.71791429119085,80.78100403580228,2.0774810922790237,12,-0.5985898971557653,1.9014091491699183,3.6685748100280726,5.7834520339965785,5.431337356567379,3,0.16709815717978493,2.735856307401101,30.28169059753418,-1.0639970046905778,29.225351333618164,-2.80327356426359,29.727113723754886,0.16709815717978493
6390,2018-12-28,30.378520965576172,30.90669059753418,29.90316963195801,30.65140724182129,1792267.0,-0.007477680219758365,1.5617898747428425,-0.2792784527453287,39.93453656962407,25.056054775891848,-0.3110569307893307,1.4096157535359986,2.959092292535871,6.140735553933624,24.318094760898042,1.0035209655761683,-2.4358242778784316,-0.9251760482788072,-4.726224577889937,2.8758724813323226,-2.8257003130843685,0.9753482165267577,-1.8045768737792969,77.35846433982458,55.1655103964913,1.9005242648055645,12,-0.3697175979614258,2.130281448364258,3.897447109222412,6.012324333190918,5.880283355712891,4,0.17067520289639782,1.522522487350854,30.60739326477051,2.735856307401101,30.28169059753418,-1.0639970046905778,29.225351333618164,0.17067520289639782
6391,2018-12-31,30.58098602294922,30.748239517211914,29.92077445983887,30.440141677856445,1395235.0,0.006664743737934797,2.4814883175976195,-0.5161283558512906,48.72262752077096,27.846630753367062,-0.5569068457651518,0.9340423021614868,2.723787056636425,5.835231035770313,25.42350063112663,0.8274650573730433,-2.413549965832786,-0.5189258575439446,-3.985367914099733,2.9475161990118437,-2.252146885821837,1.2142951707339478,-1.9137320709228511,86.03772103895977,59.0495468880296,1.733221028277894,12,-0.5721826553344727,1.927816390991211,3.6949820518493652,5.809859275817871,3.9436607360839773,0,0.165227448668529,1.5617898747428425,30.378520965576172,1.522522487350854,30.60739326477051,2.735856307401101,30.28169059753418,0.165227448668529
6392,2019-01-02,30.92429542541504,31.073944091796875,29.788732528686523,29.97359275817871,1474187.0,0.011226237185687493,1.0563385009765625,6.750023698928809,52.129465917102564,30.506732948222073,-0.833285604559407,0.2974661746962113,2.3790443399062156,5.401217446370978,26.339531607612933,1.2852115631103516,-2.230917635225282,0.020246219635009055,-2.9653612627204566,3.0058537019904783,-1.4725575215427256,1.5130499608127437,-2.167464007568359,94.01405334472656,61.559036476058445,1.4928037411777342,1,-0.915492057800293,1.5845069885253906,3.2680459022521973,5.466549873352051,2.7728862762451243,2,0.1642470902016666,2.4814883175976195,30.58098602294922,1.5617898747428425,30.378520965576172,1.522522487350854,30.60739326477051,0.1642470902016666
6393,2019-01-03,29.99119758605957,30.76584434509277,29.84154891967773,30.757041931152344,1783066.0,-0.03017361677991881,1.3595542820137863,-0.8055561128476332,41.97900430945712,32.884739872842545,0.06219287099793647,0.8125676778057915,3.3063636872897533,6.244994949358649,27.957172821275243,1.0827465057373082,-2.0842498205019453,-0.6210382461547859,-2.5256570485117393,1.283580556202164,-1.5733476473332608,0.3312711550236891,-1.095339407775878,36.26944459413339,1.661393595607585,0.9523094011784752,1,-0.1672534942626953,2.5176048278808594,4.201143741607666,6.3996477127075195,4.181337356567376,3,0.20956854240564993,1.0563385009765625,30.92429542541504,2.4814883175976195,30.58098602294922,1.5617898747428425,30.378520965576172,0.20956854240564993
6394,2019-01-04,31.117958068847656,31.25,30.33450698852539,30.492958068847656,2867832.0,0.03756970622979794,1.0594075548766884,-0.8160927269421677,56.121049409613185,36.62862138348538,-0.9660597484873712,-0.49924815607792183,2.1885012569536926,5.049458301719511,28.33181443970844,1.2588024139404297,-1.7995998161700868,0.6069545745849609,-0.9064242674237022,2.1203334165936276,-0.14973484641937063,1.3636439955892925,-2.0914147357531725,90.96387665198237,50.18860120993745,0.7566894210043333,1,-1.2059860229492188,1.3908443450927734,3.124999523162842,5.272887229919434,4.216548919677734,4,0.15926449968163836,1.3595542820137863,29.99119758605957,1.0563385009765625,30.92429542541504,2.4814883175976195,30.58098602294922,0.15926449968163836
6395,2019-01-07,31.92781639099121,32.12147903442383,30.90669059753418,31.25880241394043,1832368.0,0.026025432656981096,1.2999967498817318,1.07042236328125,60.224434119216525,41.06168294284017,-1.628380836691278,-1.453659643769356,1.370175607019128,4.175256550963056,27.87607231155529,1.2147884368896484,-1.574891680251291,1.461267185211181,0.20222283861855672,2.720311531803805,0.8317450119148688,2.090789358507493,-2.7233965245442846,91.69808451298455,46.275857772338284,0.6295221732963118,1,-1.5801048278808594,0.5809860229492188,2.3613553047180176,4.463028907775879,3.617959976196289,0,0.12875651062396543,1.0594075548766884,31.117958068847656,1.3595542820137863,29.99119758605957,1.0563385009765625,30.92429542541504,0.12875651062396543
6396,2019-01-08,32.931339263916016,33.06338119506836,32.44718170166016,32.676055908203125,2321643.0,0.031430989850216084,1.372885588583069,0.3815814982494954,69.90634519962371,47.78287740964519,-2.3798524555405542,-2.467933753553673,0.42018545854293166,3.1075124348504204,27.303236446732082,1.1355648040771484,-1.1990379196302534,2.391286468505861,0.7685963553463324,4.013976581665389,1.5799414119260966,3.202631525085625,-3.4352134806714005,95.96775273915912,44.253750132066,0.8113450565797645,1,-2.1126766204833984,-0.42253684997558594,1.357832431793213,3.459506034851074,2.931335449218757,1,0.10104250637079515,1.2999967498817318,31.92781639099121,1.0594075548766884,31.117958068847656,1.3595542820137863,29.99119758605957,0.10104250637079515
6397,2019-01-09,34.06690216064453,34.07570266723633,33.18661880493164,33.26584625244141,2752528.0,0.03448274264304785,1.1720548353727296,3.1379088776318067,72.80425223891643,52.75992241158289,-3.080349598939602,-3.519081602221931,-0.7023160089461271,1.9171934396233112,26.560400464926502,1.1443634033203125,-0.8121876490732483,3.358715534210205,1.094408075631641,5.623022992788769,2.226561804920923,4.490869263499487,-4.142705727981067,99.79215429773018,43.66591461056834,1.1321537292892818,1,-2.341550827026367,-1.5580997467041016,0.25968217849731445,2.3239431381225586,2.8345069885253906,2,0.013436637010026509,1.372885588583069,32.931339263916016,1.2999967498817318,31.92781639099121,1.0594075548766884,31.117958068847656,0.013436637010026509
6398,2019-01-10,34.58626937866211,34.63028335571289,33.661972045898445,33.77640914916992,2611323.0,0.015245507665136993,1.1568639113588313,1.010990894891243,78.21991293982155,57.78240313601623,-3.268630536782066,-3.9344238760594052,-1.2116822976816337,1.338225447337038,26.277546753633363,0.968311309814446,-0.3469710287027681,3.683980560302736,0.8318468735840767,6.536114247021395,2.2579137169434063,5.110047403662065,-4.080862073158443,98.97541274757751,35.419116167027106,1.4260668433593289,1,-2.3767614364624023,-2.0774669647216797,-0.20686817169189453,1.8045759201049805,2.200702667236328,3,-0.0257063769228163,1.1720548353727296,34.06690216064453,1.372885588583069,32.931339263916016,1.2999967498817318,31.92781639099121,-0.0257063769228163
6399,2019-01-11,34.507041931152344,34.78873062133789,34.05809783935547,34.63028335571289,1929269.0,-0.002290719668038066,2.3200322415690895,-0.1521761658031088,77.34864260491025,61.93952602882581,-2.8810370631113287,-3.766845345695323,-1.1660198828303052,1.3463851912400386,26.015095693780054,0.7306327819824219,0.2868006220250763,3.426056003570558,0.14952675042724906,6.702585256713867,1.7877913769989036,5.064320630142213,-3.3416544576152027,92.74379737307443,23.618051066773674,1.6382646265716543,1,-2.2183103561401367,-2.213907241821289,0.15845060348510742,1.883803367614746,2.3415489196777344,4,-0.009693876084562625,1.1568639113588313,34.58626937866211,1.1720548353727296,34.06690216064453,1.372885588583069,32.931339263916016,-0.009693876084562625
6400,2019-01-14,34.67429733276367,35.052818298339844,34.10211181640625,34.286972045898445,2502267.0,0.004846993316466541,-1.51162228212945,-3.14281734608593,79.33192728506398,65.34055933596947,-2.6539454081845975,-3.786436893074672,-1.346859051415393,1.099598682235495,25.479658016760563,0.9507064819335938,0.6527440887452016,3.376321887969972,-0.24836759516330176,7.0010113711032425,1.5639771464033387,5.1886666295366055,-2.8567080926223944,85.47299473539346,9.684646200598365,1.8123447415666352,1,-2.2535219192504883,-2.8609161376953125,0.07262134552001953,1.4524621963500977,1.2588005065917969,0,0.019040318234160303,2.3200322415690895,34.507041931152344,1.1568639113588313,34.58626937866211,1.1720548353727296,34.06690216064453,0.019040318234160303
6401,2019-01-15,34.77112579345703,35.01760482788086,34.190139770507805,34.806339263916016,1200298.0,0.0027925139986000325,2.615400641693435,-0.09091446299305825,84.53946985476371,68.9416708845985,-2.3399692405396237,-3.737239159271489,-1.4708992159675631,0.9222919736965594,24.864251279543215,0.827465057373054,0.9861119292352711,3.2588018417358384,-0.6584700561400254,7.176073739611702,1.3001658927979065,5.21743779067377,-2.3064907416760434,84.90555238720148,1.4901679324823078,1.9586359489379312,1,-2.323942184448242,-2.957744598388672,-0.5391721725463867,0.7526407241821289,1.9190139770507812,1,0.022278558891994038,-1.51162228212945,34.67429733276367,2.3200322415690895,34.507041931152344,1.1568639113588313,34.58626937866211,0.022278558891994038
6402,2019-01-16,34.88556289672852,35.220069885253906,34.551055908203125,34.74471664428711,1926542.0,0.0032911532387893683,-1.5333391113422314,-3.9997833387500665,82.48446603117694,73.44227774256737,-2.0488691504931253,-3.649135355619485,-1.6580362112117726,0.7499950844579146,24.05483639633062,0.6690139770507812,1.299849348935389,3.125879764556892,-0.9925396747471993,7.244299203860987,1.0666700449048463,5.1850894842089374,-1.9032911956357665,78.53106653021487,-7.581606395440218,2.0592097196520474,1,-2.1082744598388743,-2.988555908203132,-0.9617080688476634,0.26848697662352805,2.051055908203118,2,0.02800905977348811,2.615400641693435,34.77112579345703,-1.51162228212945,34.67429733276367,2.3200322415690895,34.507041931152344,0.02800905977348811
6403,2019-01-17,35.28168869018555,35.39612579345703,34.577465057373054,34.88556289672852,1611416.0,0.011355006500244125,1.6197143554687272,2.81246953036111,82.65682204443455,76.39069692421418,-1.8054842740724553,-3.8480665269829473,-2.1050280130297665,0.30433171249497804,23.307121270486665,0.8186607360839773,1.580060690510031,3.2715654373168945,-1.0693319207846557,7.612462795418445,1.101116758266123,5.44201411636767,-1.8518573522605593,91.44733090809567,6.642900769372773,2.170448679050774,1,-2.1302804946899414,-3.2966537475585938,-1.7891712188720703,-0.7042226791381836,1.4084510803222656,3,0.045908246433650435,-1.5333391113422314,34.88556289672852,2.615400641693435,34.77112579345703,-1.51162228212945,34.67429733276367,0.045908246433650435
6404,2019-01-18,35.757041931152344,35.92429733276367,35.088027954101555,35.4753532409668,1800901.0,0.013473086425679792,1.714281292367527,0.7111091851081578,86.3257891365834,79.2908474816994,-1.736155628730529,-4.065988294293074,-2.598393857702902,-0.226028482153815,23.094238802677147,0.8362693786621165,1.856410850314731,3.451144027709958,-1.0699907614686879,7.972278816888604,1.190576633120635,5.711711422299281,-1.9339517021209502,90.8211650180562,4.865232626323277,2.260567394589324,1,-1.5713024139404297,-3.5079212188720703,-2.264524459838867,-1.1795759201049805,0.6602134704589844,4,0.028803560337265832,1.6197143554687272,35.28168869018555,-1.5333391113422314,34.88556289672852,2.615400641693435,34.77112579345703,0.028803560337265832
6405,2019-01-22,35.22887420654297,35.6954231262207,34.94718170166016,35.41373062133789,1735467.0,-0.014771012815498641,-1.000000000000019,-0.6562436520726406,80.06833892870857,80.41995789604215,-0.7716352882429902,-3.286164715672811,-2.1117745022066643,0.2224192462401362,22.603572230276196,0.8098602294921804,2.300817039440279,2.6562508583068833,-1.8951765806770808,7.2076782972908475,0.38053713881490125,4.931964577798865,-0.9855425567651181,59.898503956234116,-24.97110460257688,2.275713719491982,1,-0.6734161376953125,-2.9797534942626953,-1.786972999572754,-0.6514081954956055,0.5193634033203125,1,0.04597696295348208,1.714281292367527,35.757041931152344,1.6197143554687272,35.28168869018555,-1.5333391113422314,34.88556289672852,0.04597696295348208
6406,2019-01-23,34.48063278198242,35.36971664428711,34.14612579345703,35.18486022949219,1291859.0,-0.021239436156082925,1.2786944058651568,3.8095916135289625,71.8614585631887,80.31520304318352,0.2452785394341106,-2.2804625972178485,-1.4214436004119477,0.8818447866573393,21.961365942426198,1.2235908508300781,2.575032649770133,1.6703334808349624,-2.7500109575901135,6.090677919260038,-0.5398387383775756,3.8805057000475003,1.44366455078125,18.811851451397335,-62.220051064474234,2.210172219212539,1,0.3125019073486328,-2.2315120697021484,-1.1399641036987305,-0.004399299621582031,1.52288818359375,2,0.04212408358503272,-1.000000000000019,35.22887420654297,1.714281292367527,35.757041931152344,1.6197143554687272,35.28168869018555,0.04212408358503272
6407,2019-01-24,35.30809783935547,35.32570266723633,34.41901397705078,34.595069885253906,1883488.0,0.02399796612217142,1.423531451061964,-1.0124966821769252,83.11400961018751,80.85899156211306,-0.43315874598001614,-2.770924933658108,-2.296127658632173,-0.01661112696402256,20.83678952079695,0.9066886901855469,2.7975985821545777,2.1936612129211426,-2.0203384845265973,6.407660910368882,0.08666136419726911,4.3006610616450125,0.5806360626220695,65.34645393950706,-20.46575118623241,2.106999848723871,1,-0.31690025329589844,-3.0589771270751953,-2.0202465057373047,-0.8846817016601562,0.554576873779304,3,0.03914235021779833,1.2786944058651568,34.48063278198242,-1.000000000000019,35.22887420654297,1.714281292367527,35.757041931152344,0.03914235021779833
6408,2019-01-25,36.07394409179688,36.470069885253906,35.66901397705078,35.88908386230469,1713542.0,0.021690385472642904,-1.56337890625,0.2592608444435033,82.31915005826087,81.4112701680409,-1.0792843551640985,-3.247058969905744,-3.062956325862224,-0.840017282114097,20.345534851988795,1.1619720458984375,2.891153919851277,2.6698947906494226,-1.520476207474772,6.860265788773617,0.5747092915873253,4.76508028971152,-1.9278182983398509,82.95459022205911,-2.1148370423896807,2.0951854990620973,1,-0.787853240966804,-3.5519371032714915,-3.109595298767097,-1.866196632385261,-0.42253494262696023,4,0.023914066921529864,1.423531451061964,35.30809783935547,1.2786944058651568,34.48063278198242,-1.000000000000019,35.22887420654297,0.023914066921529864
6409,2019-01-28,35.721832275390625,35.88908386230469,35.34331130981445,35.63380432128906,1344115.0,-0.009760835009064772,1.5833483803401827,0.47618654560460405,76.31256810766317,81.07578581499637,-0.5998093547763261,-2.6268187152513747,-2.690681915467337,-0.5376960941882558,19.997852735888046,0.730632781982429,2.8543278378179764,2.062061023712161,-2.032844716333777,6.156966763758103,0.014608153689188441,4.10951389373513,-1.5292276000976557,67.80311486388885,-15.749215051383487,2.0474528700229704,1,-0.41373443603515625,-3.1998252868652344,-3.3802833557128906,-1.597712516784668,-0.89788818359375,0,0.02710688207850609,-1.56337890625,36.07394409179688,1.423531451061964,35.30809783935547,1.2786944058651568,34.48063278198242,0.02710688207850609
6410,2019-01-29,35.56338119506836,35.95070266723633,35.387325286865234,35.51056289672852,1174510.0,-0.004435692970638172,-2.764714879298478,0.6000173340266137,70.6777151762167,79.53559085071338,-0.33746717139352,-2.1713402943554954,-2.512074828423671,-0.4310247097529043,19.957680981617596,0.5633773803710938,2.7185704816522716,1.644366931915286,-2.226229117407229,5.514962981237797,-0.2909310927459714,3.5796649565765435,-1.3252272155761702,60.98491812320258,-20.129582193151982,1.9352980246612561,1,-0.2552833557128906,-3.0413742065429688,-3.235036849975586,-1.9542264938354492,-1.5669021606445312,1,0.02400992756733089,1.5833483803401827,35.721832275390625,-1.56337890625,36.07394409179688,1.423531451061964,35.30809783935547,0.02400992756733089
6411,2019-01-30,35.63380432128906,35.85387420654297,35.0792236328125,35.59859085083008,2156355.0,0.0019802145874270316,2.259262825914245,0.6666907410083232,64.78404526411259,77.56887743215067,-0.3046920349129607,-1.9434515630839826,-2.598851447998264,-0.5599498617883043,19.78540299723917,0.7746505737304688,2.5984311067853554,1.4621491432189941,-2.1414664158718537,5.0657647023098455,-0.33965863632643334,3.2639569227644216,-1.3510120236816405,59.227558809088066,-18.717813386863156,1.801807779545425,1,-0.32570648193359375,-3.111797332763672,-3.89304780960083,-2.354755401611328,-2.0862693786621165,2,0.003211368832315653,-2.764714879298478,35.56338119506836,1.5833483803401827,35.721832275390625,-1.56337890625,36.07394409179688,0.003211368832315653
6412,2019-01-31,36.00352096557617,36.03873062133789,35.35211181640625,35.53697204589844,1977776.0,0.010375446891765838,1.5573907916142737,13.249160437655725,63.760657802140784,75.46930362745137,-0.5578088379541484,-2.016522957007041,-2.997989648970716,-0.9850664364181938,20.0061165773707,0.6866188049316406,2.454307497159732,1.577904510498044,-1.7688668955323337,4.924675916528418,-0.09548119251714127,3.2512902135132293,-1.6769831162158226,66.45575175122462,-8.464725793251915,1.6733857030151875,1,-0.6954231262207031,-3.4815139770507812,-4.2627644538879395,-2.8080978393554688,-1.9982376098632812,3,0.0,2.259262825914245,35.63380432128906,-2.764714879298478,35.56338119506836,1.5833483803401827,35.721832275390625,0.0
6413,2019-02-01,36.27640914916992,36.443660736083984,35.739437103271484,35.94190216064453,2011856.0,0.007579486013455927,1.1052703604235448,0.7169815948913764,66.5568419602246,73.27275394118928,-0.7540541089541506,-1.8913671403522727,-3.2977350134782597,-1.305302372740094,20.34892805759867,0.7042236328125,2.2719235658159462,1.5365321159362821,-1.1775769530041913,4.250641184876756,0.17947758146604542,2.893586650406519,-1.9070006590917004,87.74208158712142,14.453354582368874,1.3570545344702376,2,-0.9683113098144531,-3.7544021606445312,-4.887765407562256,-3.551938056945801,-2.077465057373047,4,-0.011405054848010354,1.5573907916142737,36.00352096557617,2.259262825914245,35.63380432128906,-2.764714879298478,35.56338119506836,-0.011405054848010354
6414,2019-02-04,36.07394409179688,36.28520965576172,35.82746505737305,35.99471664428711,1899733.0,-0.005581176916946151,-1.2127663497976156,0.236848407439951,63.01144652955045,71.37754367461616,-0.560893010298777,-1.3687514398542433,-3.1145335586772944,-1.160416988780561,21.23816990775788,0.4577445983886719,2.1338085936086912,1.0862677574157757,-1.0864671788328835,3.259002693664435,-9.971070855385733e-05,2.1726352255401054,-1.6625223738151433,72.90335747975192,1.1081110806870242,1.08636746812433,2,-0.7658462524414134,-3.151409149169929,-4.815141201019294,-3.463909149169929,-2.0686607360839915,0,-0.01171302316019951,1.1052703604235448,36.27640914916992,1.5573907916142737,36.00352096557617,2.259262825914245,35.63380432128906,-0.01171302316019951
6415,2019-02-05,36.03873062133789,36.20598602294922,35.86267471313477,35.99471664428711,955944.0,-0.0009761469488721586,-1.2285862863086519,0.5555395059944612,61.92051198346956,70.27299405464736,-0.4455776957501101,-1.0643366139789379,-3.0650521562674697,-1.168533024683832,23.03400072549407,0.343311309814446,1.9588149333959137,0.8455085754394531,-0.8291120534404044,2.5201292043193106,0.008198260999527918,1.6828188898793783,-1.5861359400107062,70.32255178525998,0.17800104739256994,0.8373103144399285,2,-0.5941886901855469,-2.909329414367676,-4.779927730560303,-3.4286956787109375,-2.9049263000488352,1,-0.033707805702284155,-1.2127663497976156,36.07394409179688,1.1052703604235448,36.27640914916992,1.5573907916142737,36.00352096557617,-0.033707805702284155
6416,2019-02-06,36.25880432128906,36.38204193115234,35.97711181640625,36.00352096557617,1185984.0,0.0061065885550606325,-1.6285487884903027,5.800052002080084,62.66233880436464,68.00058618733371,-0.4323592266199796,-1.0775920452838292,-3.303479452783556,-1.4382647599563683,24.37382938970332,0.40493011474608664,1.7030530379279085,0.8992090225219727,-0.4608554783848362,2.2592735234287815,0.21917677206856467,1.5792412729753806,-1.7658601358833437,83.06476132563088,13.403505743812929,0.6800322504534058,2,-0.4841575622558594,-3.1294031143188477,-5.000001430511475,-3.6487693786621094,-2.975353240966797,2,-0.062393819355398006,-1.2285862863086519,36.03873062133789,-1.2127663497976156,36.07394409179688,1.1052703604235448,36.27640914916992,-0.062393819355398006
6417,2019-02-07,34.524646759033196,35.88028335571289,34.20774459838867,35.60739517211914,2090240.0,-0.04782721313393312,1.0540538008189118,-4.241359214596343,44.40105312812453,63.78746430620744,1.3175312154913996,0.7300467855421715,-1.6090563369474253,0.22707267465398928,24.294549043212932,2.0510597229003906,1.480974549597832,-0.8578357696533274,-2.1394499147445103,0.42377837543785546,-1.4986428421989189,-0.21702869710773598,1.9454231262207102,14.17325790095032,-50.55389265024772,0.6408070725455909,2,0.8010559082031321,-1.3952455520629812,-3.265843868255608,-1.914611816406243,-0.6866188049316406,3,-0.028301862817773582,-1.6285487884903027,36.25880432128906,-1.2285862863086519,36.03873062133789,-1.2127663497976156,36.07394409179688,-0.028301862817773582
6418,2019-02-08,33.69718170166016,34.445423126220696,33.09859085083008,34.137325286865234,2736056.0,-0.023967372154402478,1.5499994583136427,0.40650586958665347,35.51981499001373,59.254936182024174,1.9806878584626304,1.5678741351394976,-0.8459493716595361,0.9726172849274306,24.099956450043177,1.426055908203118,1.3574196346717713,-1.6408464431762653,-3.0895336915932887,-0.1921591947592418,-2.3651900673847734,-0.9165028189677571,2.7276416778564396,18.23053964219061,-41.411515765680775,0.7243436242085102,2,1.073944091796868,-0.541372299194343,-2.4383788108825755,-1.0871467590332102,-0.10563278198243609,4,0.00914324695698654,1.0540538008189118,34.524646759033196,-1.6285487884903027,36.25880432128906,-1.2285862863086519,36.03873062133789,0.00914324695698654
6419,2019-02-11,34.172534942626946,34.445423126220696,33.661972045898445,33.741195678710945,2452056.0,0.01410661714013206,-1.6567276161155071,-0.9799967065634558,42.51870775591756,56.12615757976871,1.4108178433990517,1.1237929946319625,-1.3567748148797065,0.42739606715787914,23.792594050110814,0.7834510803222514,1.0673476965774,-1.1487678527832088,-2.6448006137173294,0.3472649081509118,-1.8967842332502727,-0.40075147231614494,2.1192391357421982,32.70778414312371,-25.790545307746108,0.7480163804670616,2,0.5985908508300852,-0.7702465057372976,-3.0061616897582937,-1.562499999999993,-1.390846252441392,0,0.0007728179725112749,1.5499994583136427,33.69718170166016,1.0540538008189118,34.524646759033196,-1.6285487884903027,36.25880432128906,0.0007728179725112749
6420,2019-02-12,35.33450698852539,35.53697204589844,34.27816772460937,34.51584625244141,3198067.0,0.034003097746459376,1.0575575903253982,1.8979508812891248,55.7126013189326,55.1182193636376,0.2379933191621717,0.014564987369922733,-2.56727258347037,-0.7819514109662933,23.060085777658408,1.3644371032714915,0.7557013950814664,-0.01980628967285014,-1.484535906973349,1.4449233276276487,-0.7521710983231031,0.7125585189774029,0.8295397607421933,68.09652658129036,4.389006967336179,0.7323648086502508,2,-0.5633811950683594,-1.6461267471313477,-4.124119758605957,-2.7244720458984375,-2.077465057373047,1,-0.037618287223991964,-1.6567276161155071,34.172534942626946,1.5499994583136427,33.69718170166016,1.0540538008189118,34.524646759033196,-0.037618287223991964
6421,2019-02-13,35.5457763671875,35.66020965576172,35.10563278198242,35.44013977050781,2676757.0,0.005979123431118394,2.3158242861052822,0.12903586555890648,51.73300593893732,53.78181360105944,0.014442844869428484,-0.14302695011933508,-2.8071671399379596,-1.070068168228218,22.325933543684627,0.5545768737792969,0.5342227525564454,0.1527305603027358,-1.287836019941544,1.5932971405470155,-0.5675527298194041,0.8730138504248757,0.49565214614258224,87.97469569558038,23.4634743049986,0.7202832901221405,2,-0.7746505737304688,-1.0871505737304688,-4.117519378662109,-2.935741424560547,-3.644369125366211,2,-0.06785537671150565,1.0575575903253982,35.33450698852539,-1.6567276161155071,34.172534942626946,1.5499994583136427,33.69718170166016,-0.06785537671150565
6422,2019-02-14,35.86267471313477,36.81338119506836,33.01056289672852,33.06338119506836,3676437.0,0.008915218018414217,-1.6181822957019685,26.499277769753064,48.35163657728048,51.75901300295453,-0.36267472639008247,-0.4036653265230683,-3.155557975872881,-1.4718874853551185,21.78865240857656,3.8028182983398366,0.39669179127596266,0.42077331542969176,-1.0135889945919914,1.855135625451375,-0.2964078395811498,1.1379544704405333,-2.7640838623046946,74.99994984381377,12.292039759725299,0.7171811550108406,2,-0.9507026672363352,-0.9507026672363352,-4.198942184448249,-3.2526397705078196,-3.7940139770507884,3,-0.07191944419772633,2.3158242861052822,35.5457763671875,1.0575575903253982,35.33450698852539,-1.6567276161155071,34.172534942626946,-0.07191944419772633
6423,2019-02-15,36.90140914916992,37.5704231262207,36.41725540161133,36.76056289672852,2865219.0,0.02896422099979934,-1.787242870446352,0.050314928224707005,58.31263814341701,51.23692318227304,-1.4566073503578068,-1.385887799498633,-4.246147910575203,-2.583055899980799,20.869374969535894,1.7077484130859304,0.34265792364833203,1.3785217285156222,-0.19400205054469666,2.951045507575941,0.5922598389854627,2.1647836180457816,-3.890846252441399,85.32819114226913,22.303745710686883,0.7862618895301587,2,-1.6109161376953125,-1.6109161376953125,-4.784332275390625,-4.291374206542969,-4.507041931152344,4,-0.0830152903561211,-1.6181822957019685,35.86267471313477,2.3158242861052822,35.5457763671875,1.0575575903253982,35.33450698852539,-0.0830152903561211
6424,2019-02-19,36.78697204589844,37.19190216064453,36.38204193115234,36.734153747558594,1948013.0,-0.0031011580833915087,-1.1395386336380005,0.3750067710308406,58.67663567581606,50.87649248142265,-1.3749850646236723,-1.2546618584716853,-4.099410910918365,-2.532052438765561,19.554826411412158,0.8098602294921946,0.2661936445136348,1.212588119506833,-0.4567004918200581,2.8818767308337243,0.3779438138433875,2.0472324251702787,-3.7764091491699148,82.81852861947226,18.729080697241514,0.8346443056634464,2,-1.4964790344238281,-1.4964790344238281,-4.427816867828369,-4.176937103271484,-4.1109161376953125,1,-0.0868629014161274,-1.787242870446352,36.90140914916992,-1.6181822957019685,35.86267471313477,2.3158242861052822,35.5457763671875,-0.0868629014161274
6425,2019-02-20,36.84859085083008,37.12147903442383,36.7957763671875,37.015846252441406,2080357.0,0.0016750170374109086,-1.3871112043055847,-3.166618517983533,58.62497271255365,50.427896248999204,-1.46355233608908,-1.252953384187812,-4.116847872786465,-2.642210555392964,18.349895011474622,0.3345069885253906,0.14412238461049043,1.193221092224121,-0.5605143761518576,2.9469565606001,0.31635335803613174,2.0700888264121104,-3.6556335449218693,84.16985962153025,18.661319192437404,0.8768677341879884,2,-1.5580978393554688,-1.5580978393554688,-4.557657718658447,-4.238555908203125,-3.5651397705078125,2,-0.11036791548170999,-1.1395386336380005,36.78697204589844,-1.787242870446352,36.90140914916992,-1.6181822957019685,35.86267471313477,-0.11036791548170999
6426,2019-02-21,35.93309783935547,36.96302795410156,35.765846252441406,36.681339263916016,1931541.0,-0.024844722425904853,-1.2113833741434283,4.473645797696431,49.535959669387914,50.99844142025069,-0.6695274531535489,-0.23512081348592062,-3.123197348979552,-1.7802298258686022,18.306629574951476,1.1971817016601562,0.031064407693335738,0.20510482788085938,-1.4619560353016254,1.8721656910633442,-0.628425603710383,1.0386352594721018,-2.5650419006347605,64.09264309736137,-1.2425416812728827,0.833530431591241,2,-0.6426048278808594,-0.6426048278808594,-3.8160195350646973,-3.3230628967285156,-2.121479034423828,3,-0.07447328700038192,-1.3871112043055847,36.84859085083008,-1.1395386336380005,36.78697204589844,-1.787242870446352,36.90140914916992,-0.07447328700038192
6427,2019-02-22,36.69013977050781,36.76936721801758,36.1707763671875,36.1795768737793,1291632.0,0.021068095340313286,-1.2666859268354338,-0.6823504820364319,52.56269029907703,52.89209423236884,-1.2148445157361607,-0.9310502885338536,-3.7672679777783245,-2.5783512318119435,18.26102602047734,0.8362693786621094,-0.05882992260170283,0.8930446624755888,-0.8148071160530037,2.6008964410041813,0.039118773211292535,1.746970551739885,-3.1539891442871024,51.21940392213234,-10.815433666988277,0.8539258892642964,2,-1.3996467590332031,-1.3996467590332031,-4.559857368469238,-4.080104827880859,-1.0211257934570312,4,-0.1305182416485584,-1.2113833741434283,35.93309783935547,-1.3871112043055847,36.84859085083008,-1.1395386336380005,36.78697204589844,-0.1305182416485584
6428,2019-02-25,36.93661880493164,37.34154891967773,36.778167724609375,37.033451080322266,1491682.0,0.006717854877782425,-1.723395231333754,-0.18965787763092026,55.31451883916964,54.31385101939686,-1.0655380717350482,-1.169549558932971,-3.8955823784057344,-2.86503410431483,17.181178238222223,0.6514091491699148,-0.1712994265352279,1.0963899612426786,-0.6829805706092955,2.8757604930946528,0.2067046953166951,1.9860752271686621,-3.239097278710929,74.30161646827015,13.078054218388168,0.8896852659259854,2,-1.6461257934570312,-1.6461257934570312,-4.599471092224121,-4.3265838623046875,-1.1003494262695312,0,-0.13179219501806982,-1.2666859268354338,36.69013977050781,-1.2113833741434283,35.93309783935547,-1.3871112043055847,36.84859085083008,-0.13179219501806982
6429,2019-02-26,36.69013977050781,37.16549301147461,36.66373062133789,36.822181701660156,1224722.0,-0.006673026454465769,-4.428559636813867,1.3636148755121336,53.91120555823027,54.11369593487438,-0.4742534455863563,-0.8925703890419925,-3.5387449479399393,-2.6580703168709263,16.456610535726973,0.5017623901367188,-0.02332020475325436,0.8014955520629883,-1.016583679699913,2.6195747838258896,-0.10754406381846593,1.7105351679444425,-2.8377021802871027,58.65913267047751,-1.3550796677830945,0.9090396158814517,2,-1.3996467590332031,-1.3996467590332031,-4.121918201446533,-4.080104827880859,-0.04401397705078125,1,-0.11708247990767406,-1.723395231333754,36.93661880493164,-1.2666859268354338,36.69013977050781,-1.2113833741434283,35.93309783935547,-0.11708247990767406
6430,2019-02-27,36.41725540161133,36.85739517211914,36.302818298339844,36.60211181640625,1077610.0,-0.007437539638806001,-1.680859695547544,1.3999826659733057,50.945380207306776,54.0261819646932,-0.035346461851858635,-0.5822902846192406,-3.1371003860408067,-2.4354036632629885,15.744300710533288,0.5545768737792969,0.28278186577183106,0.48591747283935405,-1.3400868582881884,2.3119218039668965,-0.42708469272441363,1.3989196384031217,-2.416098389950619,41.34086732952294,-15.10667515354831,0.9130021655637707,2,-1.1267623901367188,-1.1267623901367188,-3.1998252868652344,-3.807220458984375,0.880279541015625,2,-0.10273150604432069,-4.428559636813867,36.69013977050781,-1.723395231333754,36.93661880493164,-1.2666859268354338,36.69013977050781,-0.10273150604432069
6431,2019-02-28,35.74823760986328,36.26760482788086,35.51936721801758,36.1795768737793,1852021.0,-0.018370900947094593,1.4637588318417334,2.33337460533647,58.363409662284745,55.13860119636034,0.7436090967668108,0.10091404492072797,-2.3492660521307727,-1.8271881323384704,15.560250967113138,0.89788818359375,0.4999157078612484,-0.18882198333740519,-2.011615147253103,1.6339711805782926,-1.1002185652952505,0.7225745986204402,-1.6043099536201737,12.560239828837288,-47.20088003826647,0.9113965819578478,2,0.7966575622558594,-0.4577445983886719,-2.3459482192993164,-3.2394351959228516,1.3556365966796875,3,-0.06894847674563287,-1.680859695547544,36.41725540161133,-4.428559636813867,36.69013977050781,-1.723395231333754,36.93661880493164,-0.06894847674563287
6432,2019-03-01,36.00352096557617,36.408451080322266,35.53697204589844,36.09154891967773,1401597.0,0.007141145208301225,1.4146302794571513,0.2040805497333416,67.10182634684803,56.11517766340823,0.5703882638749675,-0.16271162016541751,-2.4627220156106375,-2.1325676771318456,15.166733898696434,0.8714790344238281,0.5322249312111396,0.06646137237548544,-1.7563317915402124,1.8892545362911832,-0.8449352095823599,0.9778579543333308,-1.7225334905339622,26.57000381013003,-36.856354359871474,0.9113965819578478,3,0.4269371032714844,-0.7130279541015625,-2.482393264770508,-3.494718551635742,1.5140838623046875,4,-0.060880216763806505,1.4637588318417334,35.74823760986328,-1.680859695547544,36.41725540161133,-4.428559636813867,36.69013977050781,-0.060880216763806505
6433,2019-03-04,35.86267471313477,36.3204231262207,35.58098602294922,36.09154891967773,1343093.0,-0.003912013288257743,1.1538384612820427,2.600017334026743,63.186796179382924,56.616306608249,0.6128416472425826,-0.057393149432030555,-2.189544653006955,-2.025435130510566,14.436292914624946,0.7394371032714844,0.5905377019501401,-0.05369815826415447,-1.8696535856415935,1.7622572691132845,-0.9616758719528704,0.8542795554245615,-1.4501098120454259,20.855483613813863,-44.53749469027356,0.9079777136887184,3,0.5677833557128835,-0.5721817016601634,-2.242515563964851,-3.353872299194343,0.9507064819335866,0,-0.0054000639281114315,1.4146302794571513,36.00352096557617,1.4637588318417334,35.74823760986328,-1.680859695547544,36.41725540161133,-0.0054000639281114315
6434,2019-03-05,35.65140914916992,35.99471664428711,35.59859085083008,35.89788818359375,1152131.0,-0.005890959490745251,-1.2499756242890419,1.0769192306410882,52.90323166861907,55.98055760336737,0.722015602048593,0.12711114719437688,-1.8317691026964553,-1.857044075408247,13.666377992134255,0.39612579345703125,0.6536612268401285,-0.24383697509765767,-2.061904042256465,1.5742300920611498,-1.1528705086770614,0.6651965584817461,-1.112529919075321,9.868398544857394,-52.903062838455355,0.9090335335794034,3,0.7790489196777344,-0.3609161376953125,-1.7473602294921875,-3.1294021606445312,2.0070419311523438,1,0.005185215224416728,1.1538384612820427,35.86267471313477,1.4146302794571513,36.00352096557617,1.4637588318417334,35.74823760986328,0.005185215224416728
6435,2019-03-06,34.823944091796875,35.572181701660156,34.797534942626946,35.51936721801758,1826006.0,-0.023209883623697136,-1.0705797182724999,2.821429124170059,44.05796082017374,55.3718910645658,1.3768751459310948,0.9053172265810048,-0.8660912473466311,-1.0588659869480068,13.061170454623387,0.8538742065429759,0.5293150307347858,-1.0105627059936495,-2.8886251042913784,0.8674996923040794,-1.949593905142514,-0.07153150684478504,-0.16380310585722668,1.6393869644705164,-55.550426473917284,0.9390311991488662,3,1.2455978393554616,0.4665489196777344,-0.9088916778564453,-2.3019371032714844,2.825702667236328,2,0.052325540635398404,-1.2499756242890419,35.65140914916992,1.1538384612820427,35.86267471313477,1.4146302794571513,36.00352096557617,0.052325540635398404
6436,2019-03-07,33.99647903442383,34.595069885253906,33.78520965576172,34.595069885253906,1777272.0,-0.0237613825473596,1.7058891006073273,0.8607577577742306,35.82889652335618,53.51258064504126,2.1241148417987077,1.6386171353546217,0.09821288369226977,-0.2331879597051909,12.498027416792018,1.0387344360351562,0.3773038481868767,-1.7249114990234347,-3.7612252041394143,0.311402206092545,-2.743068351581428,-0.7067546464654413,3.573944091796875,8.053752761147475,-44.94650164553427,1.0181568525579903,3,1.5669002532958984,1.2940139770507812,-0.08142662048339844,-1.4744720458984375,4.938381195068359,3,0.09709993510976744,-1.0705797182724999,34.823944091796875,-1.2499756242890419,35.65140914916992,1.1538384612820427,35.86267471313477,0.09709993510976744
6437,2019-03-08,33.547534942626946,33.899646759033196,33.42429733276367,33.617958068847656,1313216.0,-0.013205605537629173,-2.0000120376054347,0.11764818343456644,22.026433680352255,49.81390451628377,2.3248876644934384,2.119260725810861,0.6977763811967534,0.22131983963767965,14.128584748213452,0.5721817016601562,0.19349311114485346,-2.125000000000007,-4.322699239269603,0.0726992392695891,-3.223849619634805,-1.026150380365209,3.9471839141845777,4.255257494052721,-42.81104817713358,1.0988496196347965,3,1.7473602294921946,1.7429580688476634,0.36751747131348367,-1.0255279541015554,5.079227447509773,4,0.10600895922749864,1.7058891006073273,33.99647903442383,-1.0705797182724999,34.823944091796875,-1.2499756242890419,35.65140914916992,0.10600895922749864
6438,2019-03-11,34.00528335571289,34.234153747558594,33.41549301147461,33.565139770507805,1572565.0,0.013644770438984155,-1.2142809238594916,-6.249986457937827,28.055579463332975,46.941057172406296,1.5730213633826224,1.7768795509667683,0.3650177143909872,-0.2278654375383269,14.97620725372532,0.8186607360839844,0.15635350934362435,-1.6826566696166978,-3.8256943729894743,0.46038103375607875,-2.7541755213030896,-0.611137817930306,3.326618640136722,22.866971934308296,-18.86408479725037,1.07151885168639,3,1.1311607360839844,1.2852096557617188,-0.09023094177246094,-1.4832763671875,4.612674713134766,0,0.10328752257192697,-2.0000120376054347,33.547534942626946,1.7058891006073273,33.99647903442383,-1.0705797182724999,34.823944091796875,0.10328752257192697
6439,2019-03-12,34.198944091796875,34.4542236328125,33.908451080322266,34.25176239013672,2073995.0,0.00569501903742986,1.3846358984615899,-0.12000242674270267,29.523828615327886,44.56088477329752,1.105027790772887,1.6709702815494865,0.2906741201790837,-0.41203113514742995,15.775986421405797,0.5457725524902344,0.026419778326506105,-1.490316390991211,-3.629451572571547,0.6488187905891252,-2.5598839817813825,-0.42074880020103933,2.8979733649902357,36.32657248528821,-0.03476319003561912,1.0695675907901687,3,0.7130279541015625,1.0915489196777344,-0.2838916778564453,-1.6769371032714844,4.093311309814453,1,0.07644788962646931,-1.2142809238594916,34.00528335571289,-2.0000120376054347,33.547534942626946,1.7058891006073273,33.99647903442383,0.07644788962646931
6440,2019-03-13,34.00528335571289,34.463027954101555,33.97887420654297,34.33098602294922,1133842.0,-0.005662769457564498,-1.5581343787476822,6.166474071934132,33.231267258490675,41.7684245062093,1.0287544143023268,1.8550525403550395,0.6112400715773063,-0.2158084134598539,17.29335900822535,0.48415374755858664,-0.17280387593768864,-1.617515945434569,-3.8819833020516086,0.6469514111824708,-2.7497496237430923,-0.4852822671260455,2.870748634355472,50.000161697696456,16.438339486597926,1.1322336783085212,3,0.9066886901855469,1.2852096557617188,0.11003303527832031,-1.4832763671875,4.72711181640625,2,0.10742941578799226,1.3846358984615899,34.198944091796875,-1.2142809238594916,34.00528335571289,-2.0000120376054347,33.547534942626946,0.10742941578799226
6441,2019-03-14,33.133804321289055,34.031688690185554,33.09859085083008,34.031688690185554,1264254.0,-0.025627753937754738,1.0784365374402378,2.75676087185678,19.66970445048564,36.49818873994682,1.6655230329032804,2.6736469520939607,1.5955871168789102,0.6586727110224828,18.983460955307336,0.9330978393554759,-0.3839125994513424,-2.368396377563485,-4.89219434943967,0.15540159431269984,-3.630295363501581,-1.106497391625389,3.5345953300636808,2.5808056944909223,-27.559923629643944,1.2618989859380936,3,1.5757026672363352,2.156688690185554,1.153167247772224,-0.6117973327636648,5.343307495117195,3,0.13629109395212557,-1.5581343787476822,34.00528335571289,1.3846358984615899,34.198944091796875,-1.2142809238594916,34.00528335571289,0.13629109395212557
6442,2019-03-15,33.283451080322266,33.44190216064453,33.06338119506836,33.36267471313477,1937789.0,0.004516437580850408,2.185150707797002,0.08823366967605538,18.32062836342095,31.51305898261771,1.2174900242770477,2.4462861380727503,1.5518067895903869,0.5268437438134725,19.696821362923906,0.3785209655761719,-0.5628449546250494,-2.0897884368896484,-4.793224090816096,0.6136472170367995,-3.4415062638528724,-0.7380706099264245,3.0993638669886607,15.72324472825695,-8.46661213423704,1.3517178269632242,3,1.2455978393554688,2.0070419311523438,1.1685729026794434,-0.761444091796875,5.123237609863281,4,0.1697963692386193,1.0784365374402378,33.133804321289055,-1.5581343787476822,34.00528335571289,1.3846358984615899,34.198944091796875,0.1697963692386193
6443,2019-03-18,33.838027954101555,33.846832275390625,33.195423126220696,33.43309783935547,1401938.0,0.01666224071659328,2.083310763230628,-5.111228813558774,26.521747868422537,28.581783004818092,0.3861190489816906,1.7396330983526482,1.1418044502921205,-0.0032768212512550576,20.924908719110558,0.651409149169929,-0.7634256603443959,-1.3820425033569421,-4.067991810909639,1.3039068041957549,-2.725017157133287,-0.03906784958059717,2.212843617985115,55.34587595289272,34.04901511232744,1.342974653776348,3,0.4797534942627024,1.452465057373054,0.3895239830017161,-1.3160209655761648,4.498241424560554,0,0.14151931201577939,2.185150707797002,33.283451080322266,1.0784365374402378,33.133804321289055,-1.5581343787476822,34.00528335571289,0.14151931201577939
6444,2019-03-19,33.59154891967773,34.31338119506836,33.47711181640625,34.181339263916016,2395824.0,-0.007284083893959625,-1.0430086483262506,-1.4565237870937784,26.63754962701681,26.646181761133988,0.34607231516397974,1.8281761587511411,1.496650309454175,0.26731684031760494,21.990418686546455,0.8362693786621094,-1.0772290948638243,-1.4687503814697322,-4.142380000207453,1.2048792372679884,-2.8055651908385926,-0.13193557210087192,2.1605736147071113,37.73578734781617,18.19054734596711,1.3368148093688588,3,0.23767662048340554,1.698944091796882,0.3719186782836985,-1.0695419311523366,3.001762390136726,1,0.14963314615794587,2.083310763230628,33.838027954101555,2.185150707797002,33.283451080322266,1.0784365374402378,33.133804321289055,0.14963314615794587
6445,2019-03-20,32.781688690185554,33.50352096557617,32.658451080322266,33.468311309814446,2011515.0,-0.024109046934056688,1.2325576707952473,1.1641808421188415,26.031301028758335,25.557560039512005,0.9339927549277789,2.4429854088026346,2.3815928575447103,1.0834744390549602,23.315973641712883,0.9330978393554616,-1.3879945534698237,-2.075265502929682,-4.794456475759667,0.643925469900303,-3.4348609893446707,-0.715670016514693,2.701559710267638,7.4466957103017,-12.445822683580673,1.3595954864149908,3,0.7790508270263601,2.3327484130859304,1.3050184249877859,-0.25968170166016336,4.647888183593743,2,0.16809892752948907,-1.0430086483262506,33.59154891967773,2.083310763230628,33.838027954101555,2.185150707797002,33.283451080322266,0.16809892752948907
6446,2019-03-21,33.257041931152344,33.389083862304695,32.588027954101555,32.720069885253906,1305605.0,0.014500572116930233,1.0,-0.7820482904985884,28.57142857142857,26.284781694076038,0.3829959884074299,1.8518127653944063,1.9560421249299793,0.6422655847537726,23.98982384510408,0.8010559082031392,-1.6112711384658667,-1.4661094665527372,-4.225402594353696,1.2931836612482215,-2.8457560304532166,-0.08646290265225787,1.887230790885134,38.775478618854045,18.91268970341146,1.3796465639004785,3,0.26848602294921164,1.822183609008789,0.9727110862731934,-0.7350349426269531,3.749999999999993,3,0.16463740979434371,1.2325576707952473,32.781688690185554,-1.0430086483262506,33.59154891967773,2.083310763230628,33.838027954101555,0.16463740979434371
6447,2019-03-22,31.90140724182129,32.931339263916016,31.875,32.860916137695305,1395008.0,-0.04076233515107708,-1.0869601261613304,-1.786887982722842,24.01847690624409,25.836214743288387,1.6545668711579964,2.9832454335313585,3.310145361851241,1.997381089192757,24.860896420564924,1.3820419311523438,-1.7610898852871273,-2.5823075294494657,-5.451808386294928,0.28719332739599324,-4.017057957872197,-1.1475571010267345,2.8849912127051596,1.082982508013836,-17.883649907687136,1.43475042842273,3,1.2676067352294922,2.8213043212890625,2.713468551635742,0.6205997467041016,4.867959976196289,4,0.20612584657282795,1.0,33.257041931152344,1.2325576707952473,32.781688690185554,-1.0430086483262506,33.59154891967773,0.20612584657282795
6448,2019-03-25,32.068660736083984,32.843311309814446,31.707746505737305,31.88380241394043,1625957.0,0.005242824963640924,-3.2295268304638367,-0.19265931033934533,26.364685992745294,25.485198896334765,1.3228230221883521,2.564058270091209,3.1265290207678476,1.8259373649632238,26.36949169978191,1.1355648040771413,-1.7869174591489099,-2.1716561317443848,-4.990486200812619,0.6471739373238492,-3.581071166278498,-0.7622410972102713,2.2519139657182308,13.851298181762283,-6.007349386369233,1.4094150345341168,3,1.0167264938354492,2.5704240798950195,2.843311309814453,0.6250019073486328,4.066902160644538,0,0.1976393091766988,-1.0869601261613304,31.90140724182129,1.0,33.257041931152344,1.2325576707952473,32.781688690185554,0.1976393091766988
6449,2019-03-26,32.39436721801758,32.60563278198242,32.11267471313477,32.19190216064453,1366608.0,0.010156535210935846,-1.7316753511674554,1.0952444825060101,32.83583497366486,25.441261975798565,0.7981518804515986,2.002701688526969,2.79046119153692,1.4766681079834143,27.872425961756164,0.5369720458984375,-1.682617591928441,-1.6311610221862765,-4.315453688630662,1.0531316442581087,-2.9733073554084726,-0.28901468896408034,1.4558984084929563,38.23535347205479,15.4081704288282,1.3421463332221935,3,0.6161966323852539,2.1302804946899414,2.8961257934570312,0.6778163909912109,3.55633544921875,1,0.1834239304831884,-3.2295268304638367,32.068660736083984,-1.0869601261613304,31.90140724182129,1.0,33.257041931152344,0.1834239304831884
6450,2019-03-27,32.676055908203125,32.89612579345703,32.24471664428711,32.52640914916992,2429677.0,0.00869560711866213,1.2089658428681382,0.7391238813000471,39.89218242259865,27.68820397270001,0.34428933751406277,1.5034431312131602,2.4960788062685566,1.1820921250311471,29.038466728969116,0.6514091491699219,-1.6430721899432257,-1.162412357330325,-3.659849649882837,1.3350249352221866,-2.4111310036065845,0.08630628894593428,0.7885562765682295,57.59161887907588,31.536808982410555,1.248718646276256,3,0.33450794219970703,1.8485918045043945,2.6144371032714844,0.39612770080566406,3.670776367187507,2,0.11988152464349056,-1.7316753511674554,32.39436721801758,-3.2295268304638367,32.068660736083984,-1.0869601261613304,31.90140724182129,0.11988152464349056
6451,2019-03-28,33.283451080322266,33.53873062133789,32.676055908203125,32.73767471313477,2180552.0,0.01858838697747056,-1.578943767177183,3.647097810293358,48.02632141641408,30.988836534143687,-0.26780908493498856,0.7398573347191046,1.879664659263618,0.5580424420166423,29.414342487614032,0.8626747131347656,-1.6167111045850362,-0.43177785873412944,-2.7706364822660206,1.9070807647977617,-1.601207170500075,0.7376514530318161,-1.575704574584961,86.0577959775533,54.88073719910999,1.1694293117659462,3,-0.2728872299194336,1.241196632385254,2.0070419311523438,-0.21126747131347656,2.579223632812507,3,0.12457018905435224,1.2089658428681382,32.676055908203125,-1.7316753511674554,32.39436721801758,-3.2295268304638367,32.068660736083984,0.12457018905435224
6452,2019-03-29,33.81161880493164,34.014083862304695,33.617958068847656,33.617958068847656,2332776.0,0.015868778851530818,-3.090925207319789,0.35483532766719317,48.567689157400146,33.43838556625231,-0.7969892535542371,0.04116889673468904,1.344740148843286,-0.006788230499843451,29.759856500985155,0.730632781982429,-1.6128383741151566,0.20598497390746928,-1.8722998575238563,2.2842698053387913,-0.83315744180819,1.2451273896231285,-2.0672526168823246,91.22135984154588,56.5561855784515,1.0391424157156615,3,-0.8010549545288086,0.7130289077758789,1.4788742065429688,-0.7394351959228516,1.1971855163574148,4,0.0945066589285759,-1.578943767177183,33.283451080322266,1.2089658428681382,32.676055908203125,-1.7316753511674554,32.39436721801758,0.0945066589285759
6453,2019-04-01,35.66901397705078,35.68661880493164,34.471832275390625,34.471832275390625,2599850.0,0.054933636358405424,-1.0294104526596863,6.181850414639431,58.7251780604688,37.00367761441365,-2.6455537102912103,-1.9304541395210038,-0.5107382972689294,-1.8811412074658946,29.818634557103096,1.875,-1.3931223898944864,2.0730631828308077,0.037694285600395006,4.108432080061217,1.0553787342156014,3.090747631446014,-3.8338590820312497,99.50741177173792,62.36514594960776,1.017684448615205,4,-1.9718313217163086,-1.1443662643432617,-0.3785209655761719,-2.596830368041992,-0.9947166442871094,0,0.030848995200000617,-3.090925207319789,33.81161880493164,-1.578943767177183,33.283451080322266,1.2089658428681382,32.676055908203125,0.030848995200000617
6454,2019-04-02,35.83626937866211,36.029930114746094,35.33450698852539,35.68661880493164,2452170.0,0.0046890951826965566,1.5901650990310023,0.12500238979842848,60.90146207716074,40.87813995312502,-2.7501139427853474,-2.1957262056988256,-0.6894183320320053,-2.0504983756487434,29.980321652229392,0.6954231262207031,-1.1597941844582493,2.2310755729675265,0.15513009413005818,4.307021051804998,1.1931028335487923,3.2690483123862606,-3.77002664904785,94.88375655440903,56.91550021609966,1.037972739418736,4,-1.9674310684204102,-1.3996496200561523,-0.5457763671875,-2.7640857696533203,-1.875,1,0.008351692942810018,-1.0294104526596863,35.66901397705078,-3.090925207319789,33.81161880493164,-1.578943767177183,33.283451080322266,0.008351692942810018
6455,2019-04-03,36.64612579345703,37.08626937866211,36.28520965576172,36.443660736083984,2039574.0,0.022598792475790885,-2.0847527341368646,1.3529186846800918,71.06650656682402,45.59981528594673,-3.301321785819489,-3.0167396883343685,-1.4844972994360148,-2.866201951629847,29.838349620883164,1.25,-0.9849837115232489,2.9498229026794434,0.5190440136732661,5.380601791685621,1.7344334581763547,4.165212347182532,-4.262788073032226,90.01990293319587,45.610082537463285,1.2153894445030886,4,-2.249117851257324,-2.249117851257324,-1.3556327819824219,-3.573942184448242,-2.77288818359375,2,-0.018976716123832893,1.5901650990310023,35.83626937866211,-1.0294104526596863,35.66901397705078,-3.090925207319789,33.81161880493164,-0.018976716123832893
6456,2019-04-04,37.29753494262695,37.34154891967773,36.681339263916016,36.778167724609375,2845907.0,0.017775662094305922,1.1739048516250863,2.565219029674988,72.70915044951379,51.00989012408781,-3.7093958840616352,-3.5923431153016168,-2.0891331430273254,-3.5231030806867665,29.110533265606737,0.695423126220696,-0.7636630644435058,3.4361792564392104,0.5197944503017808,6.35256406257664,1.9779868533704956,4.894371659507925,-4.443904056378415,98.81796956717298,48.68184191494103,1.458192403068714,4,-2.7728872299194336,-2.7728872299194336,-2.0070419311523438,-4.225351333618164,-5.070423126220703,3,-0.025489691710155693,-2.0847527341368646,36.64612579345703,1.5901650990310023,35.83626937866211,-1.0294104526596863,35.66901397705078,-0.025489691710155693
6457,2019-04-05,37.10387420654297,37.56161880493164,37.05105590820313,37.279930114746094,2353678.0,-0.005192319985272031,-2.6249661448460238,-0.33898155697067184,69.26272092159894,55.776338449516,-3.017477869674032,-3.287122015723128,-1.8766608450323972,-3.334991751357194,28.19034472742511,0.5105628967285085,-0.45597961376947893,3.064701557159424,-0.18566658557641347,6.315069699895261,1.4395174857915052,4.6898856285273425,-3.7116931562829265,85.18523548432101,34.2330409311778,1.6251840713679189,4,-2.2667274475097656,-2.469191551208496,-1.1861801147460938,-4.03169059753418,-4.938381195068359,4,-0.033452018689447804,1.1739048516250863,37.29753494262695,-2.0847527341368646,36.64612579345703,1.5901650990310023,35.83626937866211,-0.033452018689447804
6458,2019-04-08,37.51760482788086,37.54401397705078,36.9454231262207,36.98943710327149,3193978.0,0.011150604355620874,1.0606032750718966,-2.9999999999999596,72.7087524695851,60.206662615729364,-2.87983724813985,-3.609276065252132,-2.291073755896633,-3.7329472354627597,27.591868850673958,0.5985908508300781,-0.16194833986357082,3.302816104888919,-0.30024586430277367,6.905878074080611,1.5012851202930761,5.104347089484762,-3.541702491966795,98.02371947710269,43.52432193981859,1.8015309845958458,4,-2.6144371032714844,-2.8829221725463867,-1.6571292877197266,-4.44542121887207,-4.955986022949219,0,-0.06686995393499673,-2.6249661448460238,37.10387420654297,1.1739048516250863,37.29753494262695,-2.0847527341368646,36.64612579345703,-0.06686995393499673
6459,2019-04-09,36.81338119506836,37.4295768737793,36.76936721801758,37.28873062133789,1452262.0,-0.018770484844202073,-1.3437563479273593,-0.899997110995563,73.60826616785285,63.95289414297983,-1.6571200848933927,-2.8450076689134676,-1.5843782671278461,-3.004373859262685,27.160439154278997,0.7482376098632812,0.32520815357425903,2.4678706169128404,-1.3178485762757788,6.253589810101463,0.5750110203185272,4.3607302135071535,-2.335478553491832,41.37948553957974,-18.2839275016306,1.8928595965943114,4,-1.6945438385009766,-2.1786985397338867,-0.9529056549072266,-3.7411975860595703,-4.551055908203125,1,-0.05810615034163846,1.0606032750718966,37.51760482788086,-2.6249661448460238,37.10387420654297,1.1739048516250863,37.29753494262695,-0.05810615034163846
6460,2019-04-10,37.658451080322266,37.94013977050781,36.778167724609375,36.778167724609375,2327778.0,0.02295550850860484,-1.6399954931725897,-1.8518658213626515,74.70357076790265,66.9170329598119,-1.9233763111450557,-3.5862263366574325,-2.411997412785176,-3.8192299798507463,26.851926341190712,1.1619720458984375,0.8407431656989104,3.130282115936282,-0.9289625657557252,7.1895267976282895,1.1006597750902785,5.159904456782286,-2.748828175876021,77.6224517935555,14.68413202544999,2.029622340846003,4,-1.8794021606445312,-2.834507942199707,-1.7979755401611328,-4.586267471313477,-5.739437103271484,2,-0.09817668001730562,-1.3437563479273593,36.81338119506836,1.0606032750718966,37.51760482788086,-2.6249661448460238,37.10387420654297,-0.09817668001730562
6461,2019-04-11,37.6496467590332,37.87852096557617,37.29753494262695,37.640846252441406,1507926.0,-0.00023379403657053377,1.4905685060873404,0.009997356572384415,88.00932786643342,71.2994372608156,-1.3746543589521778,-3.395867840731256,-2.387755157621328,-3.7986503148638633,25.95531370369765,0.5809860229492188,1.3053478924463207,2.8956856727600098,-1.335718207780225,7.1270895533002445,0.7799837324898888,5.011387613030131,-2.2551411560171104,75.18792092821698,4.242511718194237,2.1157019402701183,4,-1.4436607360839844,-2.8257036209106445,-1.9696292877197266,-4.577463150024414,-6.012323379516602,3,-0.10030397292542603,-1.6399954931725897,37.658451080322266,-1.3437563479273593,36.81338119506836,1.0606032750718966,37.51760482788086,-0.10030397292542603
6462,2019-04-12,38.93486022949219,38.99647903442383,38.16020965576172,38.16901397705078,2047754.0,0.034136136221533775,-1.1348245673830692,87.0229735587343,89.5537685376735,74.7248362027272,-2.0749093891010943,-4.464901224560734,-3.654197000644565,-5.072928774986622,25.26048423192433,1.346832275390625,1.7566991784735038,3.8983286857604966,-0.6616412125887194,8.458298584109716,1.618343736585885,6.178313634935108,-3.1330531596774165,97.23324152484311,18.27822225451679,2.2799849491746094,4,-1.7693672180175781,-3.582747459411621,-3.5079240798950195,-5.862676620483398,-6.53169250488282,4,-0.17228130198872482,1.4905685060873404,37.6496467590332,-1.6399954931725897,37.658451080322266,-1.3437563479273593,36.81338119506836,-0.17228130198872482
6463,2019-04-15,38.62676239013672,39.09331130981445,38.38028335571289,38.802818298339844,1207341.0,-0.007913161561116655,-1.1315786472647653,-0.2298841414211853,85.97562935909592,77.51085478960891,-1.45627594122422,-3.9839055798176872,-3.3393179751031568,-4.755576484815819,25.0831292218775,0.7130279541015625,2.134076283715288,3.3507941246032686,-1.4411957664758077,8.142784015682345,0.9547991790637269,5.74678907014281,-2.249914366692316,79.92426232091503,-4.008786505235179,2.395994945539539,4,-0.9375019073486328,-3.22623348236084,-3.3340682983398438,-5.55457878112793,-7.544015884399414,0,-0.16727442267623194,-1.1348245673830692,38.93486022949219,1.4905685060873404,37.6496467590332,-1.6399954931725897,37.658451080322266,-0.16727442267623194
6464,2019-04-16,38.617958068847656,38.86443710327149,38.49471664428711,38.68838119506836,1732059.0,-0.00022793319305758342,-1.3333132711405804,0.4000043335066736,85.41448779254512,79.10507492580014,-1.130251485011982,-3.7726534862464547,-3.3171679086965753,-4.732274413470684,25.479416923122404,0.3697204589843821,2.5081833275994256,3.0906693458557157,-1.8541510525215656,8.035489744232997,0.6182591466670715,5.56307954504436,-1.6978173881292449,79.46765617456553,-7.475303568736038,2.4724101991886407,4,-0.7306327819824219,-3.2174291610717773,-3.404489517211914,-5.545774459838867,-7.394365310668945,1,-0.1568270195207847,-1.1315786472647653,38.62676239013672,-1.1348245673830692,38.93486022949219,1.4905685060873404,37.6496467590332,-0.1568270195207847
6465,2019-04-17,38.29225540161133,39.41901397705078,38.25704193115234,38.99647903442383,3414589.0,-0.008433969156413479,-1.9999901511793596,9.999891663506853,80.89035733240985,80.01409791278859,-0.6107122467341668,-3.1757688172182554,-2.9804938203562585,-4.376813512151315,25.44345490986179,1.1619720458984446,2.6621039756241274,2.489438343048093,-2.4252407563473213,7.404117442443507,0.03209879335038579,4.9467778927458,-0.9374805950737084,46.88806454571119,-38.507610805597295,2.457339549697708,4,-0.19806480407714844,-2.728875160217285,-3.1910228729248047,-5.220071792602539,-6.919015884399414,2,-0.1574712706656698,-1.3333132711405804,38.617958068847656,-1.1315786472647653,38.62676239013672,-1.1348245673830692,38.93486022949219,-0.1574712706656698
6466,2019-04-18,38.73239517211914,38.75,38.0545768737793,38.29225540161133,1361496.0,0.011494224246955564,1.925944948238504,-0.625,80.68059220978886,81.28275027814303,-0.922973173564479,-3.3567805187477404,-3.4114162188110484,-4.801902988748424,25.261459924535266,0.6954231262207031,2.8116353539504004,2.65581045150757,-2.2717557857267323,7.583376688741872,0.19202733289041873,5.119593570124721,-0.9647725314788858,49.677504130798845,-33.536221491652036,2.463783118617152,4,-0.6382045745849609,-3.1690149307250977,-3.631162643432617,-5.259683609008789,-6.654930114746087,3,-0.17590911083063765,-1.9999901511793596,38.29225540161133,-1.3333132711405804,38.617958068847656,-1.1315786472647653,38.62676239013672,-0.17590911083063765
6467,2019-04-22,38.47711181640625,38.75,38.33626937866211,38.53873062133789,1348205.0,-0.006590951955810165,-1.4102894605255847,-0.13999826659733056,71.8792874279831,81.1905874957428,-0.5055778117257859,-2.723224033111265,-3.0937862290326734,-4.533322684640638,24.608889464077947,0.4137306213378906,2.804957803346319,2.071741867065427,-2.5509196283733573,6.694403362504207,-0.23958888065396167,4.383072614784815,-0.4225349426269531,30.967711271838716,-48.111883181636635,2.3113307477193907,4,-0.3829212188720703,-2.913731575012207,-3.47711181640625,-4.797533988952637,-6.707746505737305,0,-0.17776252202934917,1.925944948238504,38.73239517211914,-1.9999901511793596,38.29225540161133,-1.3333132711405804,38.617958068847656,-0.17776252202934917
6468,2019-04-23,38.40668869018555,38.74119567871094,38.13380432128906,38.54753494262695,1532691.0,-0.0018302601961583953,1.2999942219911018,2.2857673497183186,70.33424670762768,80.82680755571778,-0.3305345424483903,-2.270010390264545,-2.933873585859388,-4.456904900996491,23.71659530098849,0.607391357421875,2.722116547537297,1.6844173431396499,-2.5381397934646586,5.906974479743958,-0.42686122516250435,3.795695911441804,1.0123252868652344,25.80637946314992,-49.15601480908809,2.111278568302153,4,-0.30809783935546875,-2.843308448791504,-3.496917724609375,-4.727110862731934,-6.029926300048828,1,-0.15631446423316153,-1.4102894605255847,38.47711181640625,1.925944948238504,38.73239517211914,-1.9999901511793596,38.29225540161133,-0.15631446423316153
6469,2019-04-24,38.33626937866211,38.49471664428711,38.13380432128906,38.25704193115234,1765458.0,-0.0018335168671136381,-1.2162073529239525,-0.562510156546283,65.14199044306267,79.76440974184666,-0.02388806826822787,-1.8251929090517933,-2.788262356231108,-4.36861123786322,22.77608045256827,0.3609123229980469,2.702345710178328,1.3169029235839815,-2.4332233086249744,5.0670291557929374,-0.5581601925204964,3.1919660396884595,1.0570404052734403,20.645327234755186,-50.247291550329635,1.8750631161044764,4,0.022005081176757812,-2.7728891372680664,-3.532132148742676,-4.656691551208496,-7.103876113891598,2,-0.189207843916135,1.2999942219911018,38.40668869018555,-1.4102894605255847,38.47711181640625,1.925944948238504,38.73239517211914,-0.189207843916135
6470,2019-04-25,36.59331130981445,39.17253494262695,36.35563278198242,38.74119567871094,3022782.0,-0.04546498908466512,-1.1476499526660433,-27.110356781739586,44.722964799184076,74.95481384548563,1.7344910532310678,0.23851191012425943,-1.0262749629890209,-2.630523148420778,21.425710678559096,2.8169021606445312,2.569261387558143,-0.6219179153442411,-3.7792420350203173,2.535406204331835,-2.200579975182279,0.956744144493797,2.7748083648681643,8.43758548495871,-56.48862975577509,1.5786620598380388,4,1.2940120697021484,-1.0299310684204102,-2.033452033996582,-2.8873252868652344,-4.005283355712898,3,-0.146740438605663,-1.2162073529239525,38.33626937866211,1.2999942219911018,38.40668869018555,-1.4102894605255847,38.47711181640625,-0.146740438605663
6471,2019-04-26,37.4295768737793,37.53520965576172,36.55809783935547,36.9542236328125,2104440.0,0.02285296230463163,1.8461551282549877,-0.22131230519221035,52.22622429168673,70.80730892926489,0.9652299417066956,-0.28586651302402544,-1.8402122657559659,-3.45770911808917,20.850455778269133,0.97711181640625,2.5024234349839674,0.007041358947752485,-2.5508710984557794,2.5649538163512844,-1.2719148697540135,1.2859975876495184,1.8180433251953119,38.12500507831438,-23.23730959991037,1.2789562287017646,4,0.4577465057373047,-1.866196632385254,-3.0919885635375977,-3.47711181640625,-3.679576873779297,4,-0.16180619345472902,-1.1476499526660433,36.59331130981445,-1.2162073529239525,38.33626937866211,1.2999942219911018,38.40668869018555,-0.16180619345472902
6472,2019-04-29,37.00704193115234,37.43838119506836,37.00704193115234,37.24471664428711,1027398.0,-0.011288798269129208,-2.629660540887412,-0.4999959875131558,46.51442476719162,66.42273064127552,1.2131181176289374,0.40932210296896443,-1.41001473837715,-3.031411114186703,20.819000007501877,0.43133926391602273,2.3388210901987634,-0.5752647399902386,-2.505753123697154,1.355223643716677,-1.5405089318436964,0.38997945186321914,2.1654930114746165,23.125018620485804,-32.21189873961636,0.9652441918534588,4,0.8802814483642649,-1.4436616897582937,-2.704665184020989,-2.7684850692748952,-2.8345069885253906,0,-0.13320645521871854,1.8461551282549877,37.4295768737793,-1.1476499526660433,36.59331130981445,-1.2162073529239525,38.33626937866211,-0.13320645521871854
6473,2019-04-30,36.76936721801758,37.05105590820313,36.3292236328125,36.89260482788086,1708203.0,-0.006422418565010579,2.2800138672212817,0.5185137629403584,49.679076380822686,62.45212937330636,1.295890517873012,0.773307114688933,-1.2007678943160016,-2.8070594728956593,21.691750344880873,0.7218322753906321,2.0791432394323124,-0.8679571151733398,-2.6236620062530918,0.8877477759064121,-1.7458095607132122,0.009895330366532562,2.290491638183596,15.479964634396673,-39.903092515979075,0.8778524455398747,4,1.1047515869140625,-1.2059869766235352,-2.8235044479370117,-2.0466556549072266,-2.4823951721191335,1,-0.1359828108463763,-2.629660540887412,37.00704193115234,1.8461551282549877,37.4295768737793,-1.1476499526660433,36.59331130981445,-0.1359828108463763
6474,2019-05-01,36.13556289672852,37.00704193115234,36.12676239013672,36.86619567871094,2127614.0,-0.01723729205158797,-1.352953172397952,5.92865102457742,38.543038223163066,57.746871694501166,1.7215785325550144,1.5079993276161403,-0.5996532104606658,-2.147529460532624,22.39602411793338,0.8802795410156179,1.619467194870822,-1.516726112365717,-3.211851199442826,0.1783989747113921,-2.364288655904275,-0.6691635688271589,2.760457846069329,0.28894168688363336,-50.12130818860044,0.8475625435385549,5,1.5140857696533132,-0.3697185516357493,-2.273326873779304,-1.4964780807495188,-1.1267585754394673,2,-0.10401942588618429,2.2800138672212817,36.76936721801758,-2.629660540887412,37.00704193115234,1.8461551282549877,37.4295768737793,-0.10401942588618429
6475,2019-05-02,35.95070266723633,36.23239517211914,35.60739517211914,36.08274459838867,1768752.0,-0.00511574235111556,1.89792525248952,0.18072270285228154,37.54838139694049,52.9544038264069,1.7202636911057283,1.726613264053448,-0.4522911621008703,-1.9325567779588653,22.51239128201273,0.625,1.1899489064774116,-1.6668151855468736,-3.4736870992814417,0.14005672818769455,-2.5702511424141576,-0.7633792286795895,2.723777407348635,17.808118884370703,-28.250632771639697,0.9034359568672838,5,1.4392623901367188,-0.11883735656738281,-2.1830968856811523,-1.3116178512573242,-0.4489402770996094,3,-0.1312438715353914,-1.352953172397952,36.13556289672852,2.2800138672212817,36.76936721801758,-2.629660540887412,37.00704193115234,-0.1312438715353914
6476,2019-05-03,36.34683227539063,36.41725540161133,35.86267471313477,36.12676239013672,897213.0,0.011018688892423745,2.073183105737076,-1.6666666666667205,28.189910025293813,48.10002855944142,1.0618169425819204,1.3234620964853505,-0.852575430524432,-2.27431913041616,22.380784683642773,0.5545806884765554,0.7620230314734755,-1.2231504440307575,-3.113558087665247,0.667257199603732,-2.168354265848002,-0.27794662221351274,2.020939308947746,40.38463942397878,0.7661058863640591,0.9452038218172443,5,1.0431327819824148,-0.299297332763679,-2.5792264938354563,-1.7077474594116282,-0.32570648193360086,4,-0.10341490814961751,1.89792525248952,35.95070266723633,-1.352953172397952,36.13556289672852,2.2800138672212817,36.76936721801758,-0.10341490814961751
6477,2019-05-06,35.86267471313477,35.95950698852539,34.70950698852539,35.21126937866211,1332528.0,-0.0133204885253142,1.9583352141922088,2.959993066389259,27.377505418428925,43.327057305086,1.2696312395366363,1.8022675377104846,-0.40268959985147035,-1.7259699168470704,22.4356196034987,1.6373252868652415,0.37913037608120703,-1.6452480316162053,-3.676343650097273,0.38584758686486254,-2.6607958408567427,-0.6297002223756678,2.2290592299816794,49.24807314160613,14.11954708057899,1.015547809240534,5,1.0783462524413991,0.655811309814446,-2.095068931579597,-1.2235898971557688,-0.14084243774414773,0,-0.0589101267552975,2.073183105737076,36.34683227539063,1.89792525248952,35.95070266723633,-1.352953172397952,36.13556289672852,-0.0589101267552975
6478,2019-05-07,35.008804321289055,35.45774459838867,34.718311309814446,35.31690216064453,1316738.0,-0.023809445298651588,1.507476974024654,-0.47297408088451165,24.050634994470713,38.761351144131346,1.777776236226785,2.5914109354579082,0.3983344313284434,-0.8122214020389791,22.60960478093195,1.1443634033203267,-0.08087540154213002,-2.373678398132334,-4.691853944678485,-0.05550285158618351,-3.532766171405413,-1.2145906248592553,2.6770623872764716,13.026889263388325,-15.81172477221761,1.1590877732730769,5,1.9322166442871165,1.9366188049316477,-1.2411985397338796,-0.3697195053100515,1.179576873779304,1,-0.023887401894316262,1.9583352141922088,35.86267471313477,2.073183105737076,36.34683227539063,1.89792525248952,35.95070266723633,-0.023887401894316262
6479,2019-05-08,34.67429733276367,35.24647903442383,34.66549301147461,35.01760482788086,1253349.0,-0.009554938964938309,-2.219507039276202,1.114280761706633,24.020224443329326,36.46104666014748,1.718973779903692,2.9064621905992425,0.682964452942656,-0.4228280063348109,23.00563726978295,0.5809860229492188,-0.4307504856070068,-2.601231193542482,-5.209227496892261,0.006765109807297165,-3.9052293452173714,-1.2972330418675924,2.654406209397038,0.5025979173108833,-24.976664336461653,1.30399815167489,5,1.4260540008544922,2.3679561614990234,-0.5633821487426758,-0.03521251678466797,1.3732376098632812,2,-0.011170386039784153,1.507476974024654,35.008804321289055,1.9583352141922088,35.86267471313477,2.073183105737076,36.34683227539063,-0.011170386039784153
6480,2019-05-09,33.96126937866211,34.05809783935547,33.283451080322266,33.864437103271484,1678440.0,-0.020563587698944508,4.333394615889691,-0.282056980310236,17.0316397905583,32.550537271133216,2.2566993635693464,3.5081704770714452,1.3455988627526665,0.35105516941698056,23.38480942242666,1.3908462524414062,-0.8093888920465204,-3.1294000625610323,-6.119279088470506,-0.13952103665155846,-4.624339575515769,-1.6344605496062954,2.994584689202547,21.6292476762247,-0.7565028273784371,1.4949395129547352,5,1.3996467590332031,2.389963150024414,0.19145965576171875,0.6778154373168945,2.156688690185547,3,0.030844987887440833,-2.219507039276202,34.67429733276367,1.507476974024654,35.008804321289055,1.9583352141922088,35.86267471313477,0.030844987887440833
6481,2019-05-10,33.87323760986328,33.970069885253906,33.125,33.71479034423828,1088856.0,-0.0025921224503504536,3.8000086670133473,1.636306334699023,17.434625214785967,29.31944843197703,1.9972446173715,3.477047007403627,1.4027428874822192,0.4976586111422989,23.819353633054234,0.8450698852539062,-1.1641688881957535,-3.02861137390137,-6.330552985964424,0.2733302381616838,-4.679582179932893,-1.3776405678698467,2.495031979994593,26.397451581255073,4.88669878730925,1.6509708060315254,5,1.2147903442382812,2.3987693786621094,0.5237703323364258,0.7658472061157227,2.623241424560547,4,0.04807703352806292,4.333394615889691,33.96126937866211,-2.219507039276202,34.67429733276367,1.507476974024654,35.008804321289055,0.04807703352806292
6482,2019-05-13,32.22711181640625,33.036972045898445,32.20070266723633,32.940139770507805,1913478.0,-0.0485966476667028,-1.1839093055458887,-4.500096302003037,14.256626784091807,25.38362069900693,3.2341371850734077,4.843191919782697,2.989986168278506,2.2020930599575763,23.687156679829318,1.6725349426269531,-1.3062221014108815,-4.339349746704102,-8.102291649131693,-0.5764078442765097,-6.220820697917901,-2.457878795490302,3.557369247277208,0.8108323358483229,-19.323906179324347,1.8814709512137962,5,2.376760482788086,3.5827465057373047,2.2975358963012695,2.411972999572754,4.251762390136719,0,0.11772739669210175,3.8000086670133473,33.87323760986328,4.333394615889691,33.96126937866211,-2.219507039276202,34.67429733276367,0.11772739669210175
6483,2019-05-14,32.16549301147461,32.75528335571289,32.10387420654297,32.429576873779304,1631182.0,-0.0019120175981849341,-2.3636614336084465,0.370369577778267,14.271155713365687,22.686744864585002,2.876514777696144,4.63349073432483,2.995333005170181,2.316913048053891,23.504569305968626,0.6514091491699219,-1.6016528923496125,-4.077905082702635,-8.18937838658178,0.03356822117650893,-6.133641734642204,-2.0221684307630667,2.9022323729194213,1.9607557522016472,-17.36131622542531,2.0557366519395712,5,2.095071792602539,3.5959510803222656,2.5704216957092285,2.4735918045043945,5.0,1,0.11056380396990462,-1.1839093055458887,32.22711181640625,3.8000086670133473,33.87323760986328,4.333394615889691,33.96126937866211,0.11056380396990462
6484,2019-05-15,32.56161880493164,32.684860229492195,31.21478843688965,31.725351333618164,2526010.0,0.012315240848810305,1.7154400508743366,-3.166673889177704,22.34298669910163,20.99725656482513,2.14576065367536,3.9635906105921492,2.5531888165036776,1.9837192265667198,23.47151028181165,1.4700717926025462,-1.8341627526340218,-3.378962326049802,-7.643331517577906,0.885406865478302,-5.511146921813854,-1.24677773028575,1.9133363438921762,47.3684069301066,25.567830227313443,2.132184595764052,5,1.2544031143188477,2.755282402038574,2.207306385040283,2.0774660110473633,4.419013977050781,2,0.11138151367300653,-2.3636614336084465,32.16549301147461,-1.1839093055458887,32.22711181640625,3.8000086670133473,33.87323760986328,0.11138151367300653
6485,2019-05-16,32.262325286865234,32.720069885253906,32.095069885253906,32.552818298339844,1814419.0,-0.009191604381201035,1.0000122071057562,-0.3473685410940939,11.734053360181875,19.16882804647936,2.0862256928576812,3.9926812416167508,2.8287130761425203,2.343999910035194,23.056994050240252,0.625,-2.1139621674978315,-3.3767593383789034,-7.791071067004921,1.0375523902471109,-5.583915202691912,-1.1696034740658945,1.560596519571746,38.0192321404219,17.5283097677298,2.207155864313007,5,1.3248224258422852,3.0545759201049805,2.6144347190856934,2.3767595291137695,4.4454193115234375,3,0.1173260024534799,1.7154400508743366,32.56161880493164,-2.3636614336084465,32.16549301147461,-1.1839093055458887,32.22711181640625,0.1173260024534799
6486,2019-05-17,31.91901397705078,32.40316772460937,31.81337928771973,31.97183036804199,1608349.0,-0.01064124506717512,-3.4666430733007756,0.1818163911176356,11.873372795949706,17.446146643981667,1.9393418781079674,4.004702369744493,3.1704515027282127,2.749591731444127,22.94642022725214,0.5897884368896378,-2.290360500841274,-3.37940158843994,-7.83995266368737,1.0811494868074938,-5.609677126063659,-1.1491260508162213,1.3822811554767327,38.647342489498456,17.725828629758134,2.230275537623717,5,1.417252540588379,3.3978872299194336,3.3824820518493652,2.9049291610717773,4.603874206542969,4,0.13154993117318226,1.0000122071057562,32.262325286865234,1.7154400508743366,32.56161880493164,-2.3636614336084465,32.16549301147461,0.13154993117318226
6487,2019-05-20,31.6373233795166,31.83098602294922,31.10915565490723,31.382041931152344,2518171.0,-0.008825166019749586,1.2465695688178666,-4.833375464952836,11.795562514891131,16.08447192402838,1.741804397974299,3.9502301661551016,3.4617365424435675,3.1005688222512973,22.94517770119665,0.8098583221435511,-2.4736918247969015,-3.3191027641296387,-7.80225957828074,1.1640540500214662,-5.560681171205189,-1.077524357054088,1.2466704138833364,32.08546483671173,10.042894061145219,2.241578407075552,5,1.5404939651489258,3.6267614364624023,3.877641201019287,3.186619758605957,4.973592758178711,0,0.15358934119102052,-3.4666430733007756,31.91901397705078,1.0000122071057562,32.262325286865234,1.7154400508743366,32.56161880493164,0.15358934119102052
6488,2019-05-21,32.40316772460937,32.508804321289055,31.75176048278809,31.85739326477051,2423656.0,0.02420698919139941,-1.0000100779275656,2.137932322681349,22.750649188611675,15.943408006837531,0.6341709858608056,2.858091899960577,2.6998267771224604,2.392301001973159,22.90229648749635,0.8714809417724538,-2.639811262066033,-2.253082370758065,-6.564181999962628,2.0580172584464975,-4.4086321853603465,-0.09753255615578382,0.12585844109202782,80.32780674013044,53.239514595155065,2.155549814602281,5,0.18045902252197976,2.860917091369636,3.85563516616822,2.9489450454711985,4.6831016540527415,1,0.12578111240766776,1.2465695688178666,31.6373233795166,-3.4666430733007756,31.91901397705078,1.0000122071057562,32.262325286865234,0.12578111240766776
6489,2019-05-22,31.082746505737305,32.25352096557617,31.082746505737305,32.12147903442383,1787155.0,-0.040749757248864205,-1.2542366345632994,-1.9032267083241967,19.514896928975347,16.219325466661648,1.5550881921581095,3.8021742065819524,4.002677068820496,3.75800454601233,22.97701754130373,1.3204212188720632,-2.819252678079394,-3.210827445983888,-7.438012930880802,1.016358038913026,-5.324420188432349,-1.0972347035354275,0.026409149169925428,0.0,-27.09469049175626,2.1135927424484575,5,1.4436616897583008,4.168133735656738,5.462148189544678,4.317782402038574,5.871477127075195,2,0.19569527115676677,-1.0000100779275656,32.40316772460937,1.2465695688178666,31.6373233795166,-3.4666430733007756,31.91901397705078,0.19569527115676677
6490,2019-05-23,31.22359275817871,31.27640724182129,30.27288627624512,30.757041931152344,2245986.0,0.0045313322751388,2.507712000853358,-0.4491539584461848,16.856487473948974,16.155087939901982,1.1008271836858228,3.4134236642853395,3.8517774800389475,3.667373785973254,25.387243469417452,1.0035209655761683,-2.904755990601174,-2.801495265960696,-7.095248625484203,1.4922580935628105,-4.9483719457224495,-0.6546185861989429,1.029928207397461,42.51973743138288,16.399499262412288,2.1468766797617533,5,0.4313364028930735,3.6223573684692383,5.420334339141846,4.176936149597168,5.704225540161133,3,0.18438108863355285,-1.2542366345632994,31.082746505737305,-1.0000100779275656,32.40316772460937,1.2465695688178666,31.6373233795166,0.18438108863355285
6491,2019-05-24,31.373239517211914,31.804576873779297,31.320423126220703,31.57570457458496,1501678.0,0.0047927463118095925,-2.142857142857143,-0.43396141565858704,19.64284746986857,16.753556904988287,0.6249861494649664,2.9373888260977736,3.7217036874142124,3.5660897158603504,27.68885067135925,0.5809841156005859,-2.98197396855646,-2.349031639099124,-6.483108387082687,1.7850451088844395,-4.416070013090909,-0.28199326510734224,0.8802814483642578,49.21259271581092,24.94309874998327,2.0670383739917826,5,0.14084529876708984,3.349471092224121,5.455545902252197,4.190140724182129,4.797536849975586,4,0.1700336070889381,2.507712000853358,31.22359275817871,-1.2542366345632994,31.082746505737305,-1.0000100779275656,32.40316772460937,0.1700336070889381
6492,2019-05-28,32.077465057373054,32.14788818359375,31.45246505737305,31.496479034423828,2788766.0,0.022446695049607168,-1.0789494691466326,-2.8695619406500588,29.76912412283548,18.475553394929378,-0.11476823243188505,1.9446175491296813,3.0408135277223707,2.909331217063418,29.965876226345856,0.7746486663818359,-2.9325139662484645,-1.398327255249015,-5.28842093031286,2.4917664198148266,-3.343374092780934,0.5467195822829076,0.1364432144164951,80.70862816854604,52.74432396073608,1.945046837531921,5,-0.5809869766235423,2.645245552062981,4.751320362091057,3.485915184020989,3.7411956787109304,1,0.13858399091916107,-2.142857142857143,31.373239517211914,2.507712000853358,31.22359275817871,-1.2542366345632994,31.082746505737305,0.13858399091916107
6493,2019-05-29,31.769365310668945,31.91901397705078,31.22359275817871,31.83098602294922,2160331.0,-0.009604865788273687,4.85182688526695,-0.10606229727777575,29.87803057387383,19.312780492126286,0.14665381259750987,1.9593819502646213,3.3512712284149444,3.278487226887542,32.32195718133893,0.853872299194343,-2.905162552636284,-1.4564269065856905,-5.089468065769466,2.1766142525980854,-3.2729474861775785,0.36009367300619743,0.40572252120971797,75.55552987559015,42.295055909711586,1.8165205795918886,5,-0.2728872299194336,2.95334529876709,5.059420108795166,3.7940149307250977,4.119718551635742,2,0.15239683826483152,-1.0789494691466326,32.077465057373054,-2.142857142857143,31.373239517211914,2.507712000853358,31.22359275817871,0.15239683826483152
6494,2019-05-30,32.37676239013672,32.764083862304695,32.01584625244141,32.51760482788086,2389803.0,0.0191189554316904,1.3611139533063565,2.2856346921719752,38.86139038672148,22.32692905063069,-0.5472744888282932,1.113011117596912,2.761284697634423,2.718307097964555,34.25194817188007,0.9947185516357493,-2.6435462816352597,-0.6610898017883287,-4.0403718956915,2.7181922921148427,-2.3507308487399143,1.028551245163257,-2.103876113891598,84.45239854376153,47.666743802727275,1.6896410469515866,5,-0.8582773208618093,2.3459482192993164,4.454223155975342,3.186617851257324,3.0633773803710938,3,0.1454594789860797,4.85182688526695,31.769365310668945,-1.0789494691466326,32.077465057373054,-2.142857142857143,31.373239517211914,0.1454594789860797
6495,2019-05-31,31.23239326477051,31.91021156311035,30.91549301147461,31.320423126220703,2837728.0,-0.03534538480335603,-1.7561005900429916,0.6250236992497242,33.83621489746358,24.767244839687788,0.48683025507947875,1.987681582515858,3.9362338804461636,3.8907869507724477,36.017346488067076,1.4612693786621094,-2.3973418018080395,-1.5695434570312479,-4.745264257054675,1.6061773429921757,-3.1574038570429614,0.01831694298046571,-0.9096830368041999,17.142801131662104,-20.091183876182313,1.587860400011712,5,0.2860918045043981,3.490317344665524,5.728434085845944,4.330986976623532,3.362676620483395,4,0.18320179051075458,1.3611139533063565,32.37676239013672,4.85182688526695,31.769365310668945,-1.0789494691466326,32.077465057373054,0.18320179051075458
6496,2019-06-03,32.588027954101555,32.74647903442383,31.100351333618164,31.23239326477051,3032552.0,0.043404764977142296,-1.032609553237816,-15.399713994757072,52.29050582286029,29.26668298501769,-0.8537005764059984,0.354166480408729,2.612237936354738,2.5554079251668114,37.791058933543546,1.646127700805664,-2.276380406069965,-0.025968551635749293,-2.7279270743350637,2.6759899710635686,-1.3769478129854065,1.3250107097139079,-2.2164902534484767,90.47621012924067,46.62588201283616,1.350979261349659,6,-1.069542884826646,1.3160200119018626,4.137323856353767,2.9753522872924876,1.9454231262207102,0,0.1331713091185096,-1.7561005900429916,31.23239326477051,1.3611139533063565,32.37676239013672,4.85182688526695,31.769365310668945,0.1331713091185096
6497,2019-06-04,33.75,34.137325286865234,33.036972045898445,33.59154891967773,2456827.0,0.035656408774873416,1.3584852436765762,0.1168833178800275,58.823524413501985,33.27478023222773,-1.8824315517660004,-1.0268440011233793,1.5397620189323078,1.4025222915979327,38.231201683421965,1.549297332763679,-2.0281854313649212,1.2416372299194336,-1.0612752715115121,3.544549731350383,0.09018097920395718,2.3930934806349065,-3.3306113761138896,87.9781051973516,37.2250408113901,1.151456250715474,6,-1.5448942184448242,0.10563373565673828,2.9753518104553223,1.813380241394043,0.5985908508300781,1,0.071726707175926,-1.032609553237816,32.588027954101555,-1.7561005900429916,31.23239326477051,1.3611139533063565,32.37676239013672,0.071726707175926
6498,2019-06-05,34.172534942626946,34.190139770507805,33.09859085083008,33.802818298339844,2115346.0,0.012519553855613319,4.391346126671154,2.3333172833857474,58.944279661555406,37.65582275806995,-2.2658675432271096,-1.5971280567438697,1.2080864090760173,0.9833302148198939,38.67987030814628,1.0915489196777273,-1.7347624904441794,1.7059856414794865,-0.43009400389679797,3.842065286855771,0.6379458187913443,2.7740254641676287,-3.6044288522216696,99.46239001711265,46.286743102309046,1.0680398226881422,6,-1.9410219192504812,-0.5105638504028178,2.5528168678283762,1.390845298767097,1.0123252868652415,2,0.04817101793064982,1.3584852436765762,33.75,-1.032609553237816,32.588027954101555,-1.7561005900429916,31.23239326477051,0.04817101793064982
6499,2019-06-06,34.286972045898445,34.43661880493164,33.468311309814446,34.04049301147461,1539166.0,0.0033488034605460015,2.5483920570905614,0.6666701059648067,61.47702881599226,42.613660684963655,-2.0986857048291867,-1.8362140634902104,1.1772116304633116,0.874200397441733,39.03655127432956,0.9683074951171946,-1.3954477826588416,1.8397890090942468,-0.21758585113884976,3.8971638693273434,0.8111015789776985,2.868476439210795,-3.5015439346870174,95.75003087616835,38.97769245586841,1.0286874301165474,6,-1.6109161376953196,-0.6470079421997141,2.431777477264397,1.2764081954955984,0.6778182983398366,3,0.046726547163790544,4.391346126671154,34.172534942626946,1.3584852436765762,33.75,-1.032609553237816,32.588027954101555,0.046726547163790544
6500,2019-06-07,35.008804321289055,35.14084625244141,34.33098602294922,34.51584625244141,1789654.0,0.021052669055299678,1.1395386336380005,1.9999999999998848,66.7942524207427,47.85270567950522,-2.4888492219307494,-2.6093252641827434,0.5399712501846139,0.15925611615435287,38.25450751238414,0.8538742065429688,-1.1647787538637004,2.50924453735351,0.24648709376535294,4.772001980941667,1.3778658155594314,3.6406232591475884,-3.9312809545800107,96.73203570836777,36.11102198753473,1.1313787217940776,6,-1.9806346893310476,-1.6637334823608327,1.6989421844482493,0.5545759201049876,0.5457725524902415,4,0.012320770662723302,2.5483920570905614,34.286972045898445,4.391346126671154,34.172534942626946,1.3584852436765762,33.75,0.012320770662723302
6501,2019-06-10,35.50176239013672,35.91549301147461,35.176055908203125,35.492958068847656,1737285.0,0.014080974155061154,-1.3013605926770195,0.017860182935323127,70.53320401770287,52.38204789004604,-2.6089481949826805,-3.1347426502459683,0.11949623627179307,-0.3254235776241572,37.53177522947079,0.906688690185554,-0.7290403546522413,2.9207763671875,0.3532068221169098,5.48834591225809,1.6369915946522013,4.204561139722795,-4.017906734854439,85.6269721052708,20.51254001147673,1.2837847725352955,6,-2.0862693786621094,-2.156691551208496,1.1091527938842773,0.06161785125732422,-0.7482414245605469,0,-0.025539366043831002,1.1395386336380005,35.008804321289055,2.5483920570905614,34.286972045898445,4.391346126671154,34.172534942626946,-0.025539366043831002
6502,2019-06-11,36.02112579345703,36.26760482788086,35.818660736083984,35.88908386230469,1463168.0,0.014629228758080037,-2.2903153656900024,14.99740034662045,69.74062314884699,56.811224842820835,-2.8050556570491096,-3.5366185446335123,-0.33688164984890534,-0.8352317235702671,36.31602907403112,0.7658424377441406,-0.23983375890747283,3.250439071655272,0.2661443534117893,6.234733789898755,1.7582917125335271,4.742586430777013,-4.005473655431672,92.22221687222685,27.832885179861933,1.4921473591217416,6,-2.429576873779297,-2.750880241394043,0.6976242065429688,-0.4577455520629883,-1.3820419311523366,1,-0.04130006157122912,-1.3013605926770195,35.50176239013672,1.1395386336380005,35.008804321289055,2.5483920570905614,34.286972045898445,-0.04130006157122912
6503,2019-06-12,35.721832275390625,35.97711181640625,35.42253494262695,35.97711181640625,1841115.0,-0.008308832982692915,3.344859533771668,-1.9333217773155371,78.48647704080017,61.214012248829576,-2.107801996731496,-3.117044711234037,-0.03666036549934404,-0.5343513179332575,34.86302134993854,0.5985908508300781,0.2289752310283788,2.7733285903930636,-0.47156032308266305,6.018217503868794,1.1508841336551967,4.395773047130927,-3.1109067607854968,80.50320379167592,7.639861255484817,1.6224444567378644,6,-2.1302833557128906,-2.4515867233276367,1.0079212188720703,-0.15845203399658203,-0.4753532409667969,2,-0.038442636815877895,-2.2903153656900024,36.02112579345703,-1.3013605926770195,35.50176239013672,1.1395386336380005,35.008804321289055,-0.038442636815877895
6504,2019-06-13,36.18838119506836,36.197181701660156,35.58098602294922,35.739437103271484,1495090.0,0.013060609995617423,1.641526712563981,-1.7586371787208608,79.31391594507451,66.26709014300857,-2.209126534046554,-3.476179927811799,-0.502233017594861,-1.0041743163308041,32.93210071102591,0.6161956787109375,0.5934169918064214,3.058539390563965,-0.48676589320739794,6.603844674335331,1.28588674867828,4.831192032449646,-3.0655205766046265,95.90917775812383,18.41412821116188,1.7726526418856827,6,-2.5044031143188477,-2.918135643005371,0.7548408508300781,-0.6250009536743164,-0.994720458984375,3,-0.02773047404819884,3.344859533771668,35.721832275390625,-2.2903153656900024,36.02112579345703,-1.3013605926770195,35.50176239013672,-0.02773047404819884
6505,2019-06-14,36.04753494262695,36.117958068847656,35.36091613769531,36.04753494262695,1440221.0,-0.0038920296457084502,9.749905205568496,0.0,77.62745080797549,69.08230625246581,-1.4677751965567651,-3.201350201446857,-0.38813510200924384,-0.8590210631806912,30.87818386573816,0.8274650573730469,1.0089703973478663,2.7284326553344727,-1.0201841596034456,6.477049470272387,0.8541242478655136,4.602741062803432,-2.484410134844822,79.83875195269499,-1.182869590393068,1.8743084074689575,6,-1.3952465057373047,-2.777289390563965,0.5237674713134766,-0.48415470123291016,0.6426048278808594,4,-0.030036578093674438,1.641526712563981,36.18838119506836,3.344859533771668,35.721832275390625,-2.2903153656900024,36.02112579345703,-0.030036578093674438
6506,2019-06-17,36.117958068847656,36.470069885253906,35.90668869018555,35.97711181640625,1503950.0,0.001953618363441212,-2.999972915876713,100.0,75.81550337490849,70.97030391484432,-1.1005554572171263,-3.1000088235081265,-0.506039811722232,-0.9127366740211755,28.66848224356427,0.5633811950683594,1.3317210705815157,2.5889085769653306,-1.297353270675437,6.475170424606095,0.6457776531449468,4.532039500785714,-2.176206058251701,68.25401192744481,-12.278148902982835,1.9431309238203827,6,-1.333627700805664,-2.7464799880981445,-0.2618837356567383,-0.5545778274536133,1.2764091491699219,0,-0.015598367825624293,9.749905205568496,36.04753494262695,1.641526712563981,36.18838119506836,3.344859533771668,35.721832275390625,-0.015598367825624293
6507,2019-06-18,36.49647903442383,37.07746505737305,36.33802795410156,36.33802795410156,1584834.0,0.010480131929236913,-8.333317283385897,1.1249932289691782,79.93309897684627,73.30239494987664,-1.171738854842701,-3.263131220667397,-0.922379661963447,-1.2853916829058107,26.167401108599375,0.9595069885253906,1.8537333278098842,2.7244717597961454,-1.2698884399919592,6.71883195958425,0.7272916599020931,4.721651859690198,-2.1501961638825975,66.15383247811583,-14.38788036254654,1.9971800998940532,6,-1.2235908508300781,-2.821303367614746,-0.8164615631103516,-0.9330987930297852,-0.7834510803222656,1,-0.04775688271747203,-2.999972915876713,36.117958068847656,9.749905205568496,36.04753494262695,1.641526712563981,36.18838119506836,-0.04775688271747203
6508,2019-06-19,36.47887420654297,36.76056289672852,36.27640914916992,36.734153747558594,1472710.0,-0.0004823705833172376,2.142857142857044,-1.611093723668055,78.07227852575534,75.14631158429475,-0.8857178724149648,-3.082574037622578,-0.956915846988565,-1.2741920982090207,24.464712528039094,0.48415374755860086,2.127893937249212,2.5030816078186007,-1.6113007755544757,6.617463991191677,0.44589041613206604,4.560272799505139,-1.640978542372011,65.12823817788671,-14.302519015448809,2.0571911916865373,6,-0.7746486663818359,-2.8036985397338867,-1.2720088958740234,-0.9154939651489258,-2.0070419311523438,2,-0.050434405782958214,-8.333317283385897,36.49647903442383,-2.999972915876713,36.117958068847656,9.749905205568496,36.04753494262695,-0.050434405782958214
6509,2019-06-20,37.16549301147461,37.26232528686523,36.75176239013672,36.9454231262207,1739898.0,0.018822368284832747,1.468070589537014,-0.8620741183502689,93.3162202876206,78.09319690283675,-1.2528264653147616,-3.467925714061664,-1.6660694231474764,-1.9576662970245735,22.455841202367726,0.7834510803222585,2.2822452962716326,2.8855630874633817,-1.227654609520144,6.998780784446907,0.8289542389716189,4.942171935955145,-1.9244748565272758,94.90734146131088,7.283728679628396,2.056608848491762,6,-0.9463024139404297,-3.3978872299194336,-2.1544885635375977,-1.6021127700805664,-2.9665489196777344,3,-0.051634293575987256,2.142857142857044,36.47887420654297,-8.333317283385897,36.49647903442383,-2.999972915876713,36.117958068847656,-0.051634293575987256
6510,2019-06-21,36.98063278198242,37.27112579345703,36.78697204589844,37.14788818359375,2240533.0,-0.004973974902878653,1.3404298477737722,-0.7600104004160166,88.6821799174284,80.10974978058404,-0.8480268639432964,-2.982565942058997,-1.5335999713506538,-1.7681744780054487,19.96852370933504,0.48415374755859375,2.419057882232842,2.412850856781006,-1.6044428833070725,6.430144596869088,0.40420398673696667,4.421497726825045,-1.335353200651511,78.7096810268425,-8.199777745364472,2.008646870044041,6,-0.66461181640625,-3.2086267471313477,-2.4141712188720703,-1.663731575012207,-3.4595069885253906,4,-0.048321835281549874,1.468070589537014,37.16549301147461,2.142857142857044,36.47887420654297,-8.333317283385897,36.49647903442383,-0.048321835281549874
6511,2019-06-24,36.70774459838867,37.08626937866211,36.46126937866211,36.76936721801758,1241080.0,-0.007379218879313143,-1.253986160216814,0.36843425704185195,80.88234474089428,81.34771884636704,-0.43145172135241694,-2.4132683545696025,-1.3170699013160743,-1.493318972077951,17.90699963950481,0.625,2.5333931197689665,1.8732374191284151,-1.9549152079050884,5.701390046161915,-0.040838894388336655,3.787313732645167,-0.7372957746325355,43.36264520112441,-41.61834704154401,1.91407631351675,6,-0.3917236328125,-2.9357385635375977,-2.2557201385498047,-1.390843391418457,-3.433097839355476,0,-0.0004795943764311916,1.3404298477737722,36.98063278198242,1.468070589537014,37.16549301147461,2.142857142857044,36.47887420654297,-0.0004795943764311916
6512,2019-06-25,36.52288818359375,36.93661880493164,36.45246505737305,36.85739517211914,1320941.0,-0.005035896833689879,-1.037027228735826,5.4283149684288725,75.82208676891048,81.05167548282375,-0.18767091378252587,-1.9798014411228877,-1.2333142404417856,-1.3134535139828571,16.157472340571633,0.48415374755859375,2.5365375730064414,1.4661098480224624,-2.200850297318844,5.133069993363769,-0.3673702246481909,3.2995899206931156,-0.2923039658974318,24.77881875601609,-55.95915411919377,1.8334800726706524,6,-0.20686721801757812,-2.750882148742676,-2.1963043212890625,-1.2059869766235352,-4.612676620483398,1,0.023861175218210073,-1.253986160216814,36.70774459838867,1.3404298477737722,36.98063278198242,1.468070589537014,37.16549301147461,0.023861175218210073
6513,2019-06-26,36.61091613769531,37.00704193115234,36.52288818359375,36.60211181640625,2143973.0,0.0024102133889045696,-4.789526503056205,-0.02632029102852125,75.6809666573364,80.64801445085286,-0.15233962563510772,-1.777656288783433,-1.4135721006447568,-1.410368461915695,14.207383777744997,0.48415374755858664,2.4629193674469647,1.3120602607727037,-2.0692370160252267,4.6933575375706305,-0.37858837762625797,3.0027088991716653,-0.17222360484684884,19.354913865810527,-57.02690639178648,1.6906486383989638,6,-0.2948951721191406,-2.8389101028442383,-2.389965057373047,-1.3468313217163086,-5.061620712280273,2,-0.02452514928107108,-1.037027228735826,36.52288818359375,-1.253986160216814,36.70774459838867,1.3404298477737722,36.98063278198242,-0.02452514928107108
6514,2019-06-27,37.08626937866211,37.31513977050781,36.91901397705078,37.033451080322266,1465781.0,0.012983920948030248,-1.812469530361302,5.999133448873484,74.27986749829473,80.27606074977722,-0.5441571971422263,-1.9838054026223517,-1.9772493493756045,-1.8887019736416875,13.255266448973261,0.7042236328125,2.3790189179322923,1.5519381523132338,-1.6221280569527465,4.726004361579214,-0.03509495231975279,3.1389712569462205,-0.6338043212890625,73.4696765349665,-0.32401679520744153,1.5870331046329886,6,-0.4753551483154297,-3.2922563552856445,-3.1624135971069336,-1.8221845626831055,-6.751762390136719,3,-0.07049609321922579,-4.789526503056205,36.61091613769531,-1.037027228735826,36.52288818359375,-1.253986160216814,36.70774459838867,-0.07049609321922579
6515,2019-06-28,36.9542236328125,37.48239517211914,36.90140914916992,37.11267471313477,3351314.0,-0.0035605022576248313,-3.4000751152007167,-2.9999277769754342,68.53928973477043,79.46759256753964,-0.30169908882401586,-1.4768334971688617,-1.926383067211873,-1.7598723356991783,11.654981473734304,0.5809860229492188,2.252180761878023,1.133800888061522,-1.3678728468796706,3.6354746230027146,-0.11703597940907429,2.3846377555321183,-0.43133544921875,48.717730286306896,-22.60510320618763,1.2508368674705952,6,-0.07482147216796875,-3.076582908630371,-3.065579414367676,-1.703343391418457,-6.707744598388672,4,-0.07455925927149365,-1.812469530361302,37.08626937866211,-4.789526503056205,36.61091613769531,-1.037027228735826,36.52288818359375,-0.07455925927149365
6516,2019-07-01,36.927818298339844,38.03697204589844,36.59331130981445,37.67605590820313,2099555.0,-0.0007145417188310077,-1.0372681172683327,4.72219948479652,63.23911779319072,77.6127057693557,-0.16576613762585168,-1.1685435558006958,-1.9973269645974057,-1.7403832549251064,11.010419173135505,1.4436607360839844,2.06826681762886,0.8904060363769517,-1.1390364242299142,2.9198484969838177,-0.12431519392648482,1.9051272666803882,0.5545768737792969,30.000072224937348,-37.08133487194318,1.0147212303034348,7,0.22887229919433594,-2.4515857696533203,-3.6773786544799805,-2.0818681716918945,-6.637325286865234,0,-0.0922527422920072,-3.4000751152007167,36.9542236328125,-1.812469530361302,37.08626937866211,-4.789526503056205,36.61091613769531,-0.0922527422920072
6517,2019-07-02,36.1707763671875,36.9454231262207,36.00352096557617,36.84859085083008,1947331.0,-0.020500586442345536,1.1616174880610015,0.9058813332925388,55.78231894140837,75.13604359331715,0.6037019353552608,-0.23277901639024634,-1.340208484282165,-0.9670404028382933,11.32107837436242,0.9419021606445312,1.8906160156440848,0.012325286865234375,-1.7078979267249181,1.7325485004553869,-0.8477863199298454,0.8724368936603142,1.8661956787109375,8.225199181325825,-54.797284667166714,0.8601116067950776,7,0.8494701385498047,-1.6945438385009766,-3.0523786544799805,-1.3248262405395508,-5.378522872924808,1,-0.08006821802093089,-1.0372681172683327,36.927818298339844,-3.4000751152007167,36.9542236328125,-1.812469530361302,37.08626937866211,-0.08006821802093089
6518,2019-07-03,35.818660736083984,36.42605590820313,35.7746467590332,36.408451080322266,866427.0,-0.009734809878809814,1.0845092773437253,0.8701353518867659,45.09343334116332,69.7779561548219,0.9524811767222232,0.26243879014016613,-1.091897828321649,-0.5872936382150016,11.596189209322894,0.651409149169929,1.7341391268157196,-0.4220966339111314,-1.8797194724586461,1.0355262046363833,-1.1509080531848923,0.3067147853626295,2.218311309814453,1.9455193869034069,-54.565835520285184,0.7288114192737581,7,1.087148666381836,-1.342428207397461,-2.709066390991211,-0.9727106094360352,-6.056337356567383,2,-0.1091176803558217,1.1616174880610015,36.1707763671875,-1.0372681172683327,36.927818298339844,-3.4000751152007167,36.9542236328125,-0.1091176803558217
6519,2019-07-05,35.88908386230469,36.390846252441406,35.5457763671875,35.5457763671875,1180986.0,0.001966101601050596,-3.9231076936752745,-0.5820839531724985,47.85713917219961,65.24184051646314,0.7621018335196226,0.3353916866753366,-1.2651776683149478,-0.6369856430418466,11.999589588512386,0.8450698852539062,1.5013921412263116,-0.43177909851074503,-1.5807112949577515,0.7171530979362615,-1.0062451967342483,0.14268699971275822,2.012148666381833,13.78083215425418,-38.13650289919733,0.5744660982235044,7,0.9022903442382812,-1.412851333618164,-2.779489517211914,-1.0431337356567383,-6.822183609008789,4,-0.1209222406885635,1.0845092773437253,35.818660736083984,1.1616174880610015,36.1707763671875,-1.0372681172683327,36.927818298339844,-0.1209222406885635
6520,2019-07-08,35.44013977050781,35.93309783935547,35.22887420654297,35.64260482788086,1618800.0,-0.01250921014087003,-1.2535293794517788,-0.5897484332637006,41.6846526934114,60.88654140007616,1.0834870523162579,0.862529556124386,-0.8702383977813071,-0.18826393187276835,12.746798737996906,0.7042236328125,1.2878284313222537,-0.9022899627685561,-1.960101767049018,0.15552184151190573,-1.431195864908787,-0.3733840606283252,2.2726562652587887,7.523440280604135,-40.578913166175795,0.5289059021402314,7,1.1927833557128906,-0.9639072418212891,-2.3195419311523438,-0.5941896438598633,-6.179576873779293,0,-0.14406356225014583,-3.9231076936752745,35.88908386230469,1.0845092773437253,35.818660736083984,1.1616174880610015,36.1707763671875,-0.14406356225014583
6521,2019-07-09,34.595069885253906,35.27288818359375,34.172534942626946,35.04401397705078,1812488.0,-0.023844993014309313,1.4271806263778954,2.2173904851625057,29.069768418400557,55.69183936113062,1.7850784470384653,1.7246111897363434,-0.11706604538470344,0.6482939053549472,13.01901656264346,1.2676048278808665,0.8714114834549704,-1.7020252227783175,-2.9686434226189675,-0.4354070229376674,-2.3353343226986425,-1.0687161228579924,2.869333967590329,15.238080825868018,-29.31761723930149,0.6333090999203268,7,1.509683609008789,-0.02640819549560547,-1.4744720458984375,0.25088024139404297,-6.86619758605957,1,-0.1256997273095164,-1.2535293794517788,35.44013977050781,-3.9231076936752745,35.88908386230469,1.0845092773437253,35.818660736083984,-0.1256997273095164
6522,2019-07-10,34.533451080322266,35.0,34.110916137695305,34.67429733276367,1490773.0,-0.0017811441091467595,1.2444482964503945,0.3137278227176942,28.790788704301804,50.48181958857121,1.7151887556233945,1.7592608176707571,-0.13633386911788392,0.6958959729033722,13.077724515754289,0.8890838623046946,0.5390716254718342,-1.6892602920532198,-3.179166703531635,-0.19935388057480452,-2.4342134977924275,-0.9443070863140122,2.5359285032958923,18.250947437798846,-22.72333837871805,0.7449532057392074,7,1.5404930114746094,1.0035209655761719,-1.8221845626831055,0.3124990463256836,-7.1742954254150355,2,-0.12286516221558186,1.4271806263778954,34.595069885253906,-1.2535293794517788,35.44013977050781,-3.9231076936752745,35.88908386230469,-0.12286516221558186
6523,2019-07-11,34.34859085083008,34.524646759033196,33.908451080322266,34.463027954101555,1522922.0,-0.00535307719643241,4.185201829708942,0.8124966144845387,15.517263922744306,43.95264141351006,1.727002895927221,1.9351841743764737,-0.02851392871981062,0.8489365838865268,13.547544256913499,0.625,0.2918322656318608,-1.8054584503173814,-3.504455588263397,-0.10646131237136558,-2.6549570192903857,-0.955959881344377,2.306603850358883,17.730447410275914,-15.743307357149625,0.8494985689730066,7,1.6241207122802734,1.2191905975341797,-1.318221092224121,0.4973592758178711,-6.179576873779297,3,-0.10353663042574113,1.2444482964503945,34.533451080322266,1.4271806263778954,34.595069885253906,-1.2535293794517788,35.44013977050781,-0.10353663042574113
6524,2019-07-12,35.18486022949219,35.34331130981445,34.366195678710945,34.595069885253906,1253917.0,0.02434654109374912,1.155340704464736,-5.153838461282363,31.040932167962282,39.78615723942026,0.6623027212962,1.0749942581192045,-0.9132619434009257,-0.012785352448752008,13.573716176406252,0.994720458984375,0.10103476841948122,-0.9190130233764648,-2.6721518395282047,0.834125792775275,-1.7955824314523312,-0.04244361530059848,1.0308554923581,63.04354789175297,33.83396432609629,0.8765694080758688,7,0.7878513336181641,0.5677814483642578,-2.2381181716918945,-0.3389101028442383,-6.558099746704098,4,-0.15411562855748906,4.185201829708942,34.34859085083008,1.2444482964503945,34.533451080322266,1.4271806263778954,34.595069885253906,-0.15411562855748906
6525,2019-07-15,34.96479034423828,35.448944091796875,34.69190216064453,35.31690216064453,1498270.0,-0.006254675557001099,1.4571478097219126,-0.5970118362331026,31.391026899426308,36.24748047344644,0.6375382442078461,1.27516701308884,-0.7392679404241775,0.1793100034701567,13.835927956992766,0.7570419311523438,-0.11400987556393716,-1.0849456787109375,-2.910773461595724,0.7408821041738491,-1.9978595701533308,-0.17203178726854418,0.8817630349675198,68.57150639747816,39.452235426497865,0.9129138914423928,7,0.4621467590332031,1.0079212188720703,-1.8067803382873535,-0.11884021759033203,-7.015846252441406,0,-0.16868083671819512,1.155340704464736,35.18486022949219,4.185201829708942,34.34859085083008,1.2444482964503945,34.533451080322266,-0.16868083671819512
6526,2019-07-16,35.5545768737793,35.65140914916992,33.65316772460937,33.934860229492195,2622797.0,0.01686801275610117,1.2038845776000515,-4.60000650025999,40.484421542408626,34.547714095779796,-0.18721550832187006,0.6756502258740582,-1.3819973611723526,-0.42068766538722,14.102728804551418,1.998241424560554,-0.3523154217178188,-0.4669900894165053,-2.3057243283911433,1.3717441495581326,-1.3863572089038243,0.45237703007081365,-1.6461257934570312,95.15412531236458,62.78066480500329,0.9193671194873194,7,-0.5149650573730469,0.2904930114746094,-2.3679566383361816,-0.7086267471313477,-7.332746505737308,1,-0.17702401576581472,1.4571478097219126,34.96479034423828,1.155340704464736,35.18486022949219,4.185201829708942,34.34859085083008,-0.17702401576581472
6527,2019-07-17,34.75352096557617,35.53697204589844,34.62147903442383,35.404930114746094,1615619.0,-0.022530317574778524,1.0,-0.4021747578303311,33.99089769075427,33.31409902351213,0.43768855788861316,1.4118175639926207,-0.62867601825387,0.3533075358652411,13.930073109149696,0.9330978393554688,-0.5809968086904433,-1.1808980941772447,-3.0887757324630485,0.7269795441085591,-2.13483691332015,-0.22695927503433921,-1.100353240966804,55.06608097711665,20.176479029753537,0.953938819142902,7,0.26848602294921875,1.0915489196777344,-1.3732390403747559,0.09242916107177734,-6.760562896728516,2,-0.20212768292858285,1.2038845776000515,35.5545768737793,1.4571478097219126,34.96479034423828,1.155340704464736,35.18486022949219,-0.20212768292858285
6528,2019-07-18,34.639083862304695,34.850353240966804,34.463027954101555,34.58626937866211,1298448.0,-0.0032928204133568784,-1.588230795702186,-0.08107728254950934,27.508079722263744,31.053092417963697,0.4103601994090553,1.4560052334496234,-0.5367604264143822,0.43580819297203277,13.860760877369223,0.3873252868652486,-0.79741868762666,-1.2033456802368079,-3.1769721358034246,0.7702807753298089,-2.1901589080201163,-0.2165324524534995,-0.9859161376953267,49.339190228835626,18.531217941554857,0.9868132277833095,7,0.15404891967772727,1.2059860229492116,-1.2081866264343333,0.2068662643432546,-7.455984115600593,3,-0.21016514860312763,1.0,34.75352096557617,1.2038845776000515,35.5545768737793,1.4571478097219126,34.96479034423828,-0.21016514860312763
6529,2019-07-19,35.24647903442383,35.88908386230469,34.797534942626946,34.84154891967773,2169874.0,0.017534966413477182,-3.428567006639432,7.667027807871981,35.56549221615114,30.373185698268113,-0.33276865096095776,0.7351631238055774,-1.1492996598727814,-0.1963801097266895,13.087890204293013,1.249999999999993,-0.9306430668358274,-0.4999998092651339,-2.3875064306340334,1.3875068121037657,-1.4437531199495837,0.4437535014193159,-1.5533464813232456,71.25988685142605,40.95276765876064,0.9437533106844497,7,-0.4753532409667969,0.5985908508300781,-1.8155817985534668,-0.4005289077758789,-7.904930114746097,4,-0.20079920750270597,-1.588230795702186,34.639083862304695,1.0,34.75352096557617,1.2038845776000515,35.5545768737793,-0.20079920750270597
6530,2019-07-22,35.193660736083984,35.85387420654297,35.088027954101555,35.39612579345703,2470118.0,-0.0014985411248669145,-2.702149238868768,-0.49999999999999123,35.40739646964785,31.077366592851142,-0.3560306620626008,0.6822194940238617,-1.079358696589253,-0.1645565972508507,12.266769271591599,0.7658462524414134,-0.9977899387611444,-0.4634695053100586,-2.2725427998701235,1.3456037892500063,-1.368006152590091,0.4410671419699739,-1.412690130615239,68.89762033125653,36.95913238165615,0.9045366472800326,7,-0.4225349426269531,0.6514091491699219,-1.7165489196777344,-0.34771060943603516,-7.781688690185543,0,-0.18659327037732298,-3.428567006639432,35.24647903442383,-1.588230795702186,34.639083862304695,1.0,34.75352096557617,-0.18659327037732298
6531,2019-07-23,36.69013977050781,37.0246467590332,35.89788818359375,36.14436721801758,3632360.0,0.04252126670328127,-1.1694914009335395,-2.6956382477626,53.886669171223794,33.86579775584247,-1.7031784049886198,-0.8597246019402291,-2.5381348554677245,-1.6628593015918796,12.132409932386564,1.8309860229492188,-1.0531041732381041,1.0338897705078125,-0.7730469826915609,2.840826523707186,0.13042139390812224,1.9373581471075028,-2.8248446347656326,86.9415781972948,49.85530698511292,0.9034683765996876,7,-1.3512325286865234,-0.8450698852539062,-2.728872776031494,-1.8441896438598633,-8.679576873779293,1,-0.23824372797122095,-2.702149238868768,35.193660736083984,-3.428567006639432,35.24647903442383,-1.588230795702186,34.639083862304695,-0.23824372797122095
6532,2019-07-24,37.39436721801758,37.41197204589844,36.55809783935547,36.58450698852539,2703339.0,0.019193915638223702,1.0208369069651966,1.483878633685373,61.2015112448462,38.94182523607603,-2.189116392251883,-1.5761241592997521,-3.1426312178966214,-2.368910032330902,12.109159249833281,0.8538742065429688,-1.0259178264146982,1.6945432662963853,-0.23805046287921527,3.627136995471986,0.7282464017085886,2.660840130884182,-3.33951098487794,99.40301249081558,55.48105341289928,0.9662968645877997,7,-1.8617973327636719,-1.5492973327636719,-3.316462993621826,-2.548417091369629,-8.565141677856449,2,-0.24529193919762393,-1.1694914009335395,36.69013977050781,-2.702149238868768,35.193660736083984,-3.428567006639432,35.24647903442383,-0.24529193919762393
6533,2019-07-25,35.71302795410156,37.015846252441406,35.0792236328125,36.91020965576172,3919086.0,-0.04496236703547973,1.7499959373595004,-1.4782571832312765,48.981673116894,40.93524089706843,-0.328414097701895,0.03636290273693277,-1.377055476942111,-0.6969405547128673,11.514617090256232,2.315143585205078,-0.8931340692188812,0.058098411560060015,-1.8265005654419681,1.9426973885620882,-0.8842010769409541,1.000397900061074,-1.3896024559412226,35.016830595352396,-12.192420023232408,0.9422994885010146,7,-0.18045806884765625,0.13204193115234375,-1.2389960289001465,-0.8670778274536133,-6.989435195922852,3,-0.21616956969248735,1.0208369069651966,37.39436721801758,-1.1694914009335395,36.69013977050781,-2.702149238868768,35.193660736083984,-0.21616956969248735
6534,2019-07-26,34.471832275390625,35.25528335571289,34.05809783935547,35.25528335571289,3305646.0,-0.03475470297019123,2.0561844802485187,0.6544128424581148,44.86941708836044,42.43283980695,0.8951350423806872,1.1295620279035887,-0.07707962181869732,0.5309460301377129,10.89105296648331,1.6549301147460938,-0.7738932416311286,-1.052375411987306,-2.880797771537111,0.7760469475624987,-1.9665865917622085,-0.1381642322124037,2.9401397705078125,12.336015323055785,-38.24527549238017,0.9142111797749024,7,1.0607376098632812,1.3732376098632812,0.21786832809448242,0.3741178512573242,-6.021127700805664,4,-0.21144024113536708,1.7499959373595004,35.71302795410156,1.0208369069651966,37.39436721801758,-1.1694914009335395,36.69013977050781,-0.21144024113536708
6535,2019-07-29,34.198944091796875,34.66549301147461,34.172534942626946,34.375,2227696.0,-0.007916265703942993,-3.3076769225638802,0.22471844461648577,47.76564705477329,43.24186486387941,1.1711191795081461,1.249510926674752,0.2622782743769392,0.8020154294802779,10.08997759566526,0.49295806884766336,-0.5838814787883351,-1.1874996185302749,-2.9770399458300076,0.6020407087694579,-2.0822697821801412,-0.29272945488040847,3.1459504699706997,4.199509098064373,-48.75179741316534,0.8947701636498647,7,1.5360908508300781,1.6461257934570312,0.7944540977478027,0.6470060348510742,-4.964788436889645,0,-0.20051482156035316,2.0561844802485187,34.471832275390625,1.7499959373595004,35.71302795410156,1.0208369069651966,37.39436721801758,-0.20051482156035316
6536,2019-07-30,33.52112579345703,33.864437103271484,33.195423126220696,33.70598602294922,3265318.0,-0.019819860417925272,1.6666565298706322,1.0500086670133473,44.66109227362729,44.42744203975419,1.709981416644581,1.7486780293619688,1.0111280818722577,1.4872672562075948,9.03439345290711,1.003520965576179,-0.5309914340838375,-1.6949832916259737,-3.5150444177647415,0.12507783451279408,-2.6050138546953576,-0.7849527285565898,3.758032833862302,7.724389623854471,-47.5666816337614,0.9100305630693847,7,1.782571792602539,2.095071792602539,1.5228877067565918,1.324824333190918,-2.632040023803711,1,-0.182247869155726,-3.3076769225638802,34.198944091796875,2.0561844802485187,34.471832275390625,1.7499959373595004,35.71302795410156,-0.182247869155726
6537,2019-07-31,33.274646759033196,33.802818298339844,32.75528335571289,33.679576873779304,2488067.0,-0.00735294619705007,2.2161931086177415,2.1904663640116326,44.37269483330837,46.301288163203594,1.9272970330633186,1.8625557302441464,1.3363201526399138,1.7469903791881123,8.770046419728978,1.0475349426269531,-0.471746613454485,-1.7966558456420998,-3.7526703164354487,0.1593586251512491,-2.7746630810387742,-0.8186486102454253,3.841162448242194,12.190018453174343,-45.87549330002659,0.9780072353966747,7,1.808980941772468,2.121480941772468,1.769366741180427,1.5713033676147532,-2.095069885253899,2,-0.15820104418916536,1.6666565298706322,33.52112579345703,-3.3076769225638802,34.198944091796875,2.0561844802485187,34.471832275390625,-0.15820104418916536
6538,2019-08-01,31.91021156311035,33.52112579345703,31.71654891967773,33.406688690185554,2401845.0,-0.04100524960651719,1.0918369941442543,3.695642958078079,33.74125890681903,46.098595573277805,3.2005008174648424,3.0769217511415405,2.7405471914448754,3.109561059179782,8.984388527758533,1.8045768737793004,-0.5445525567436817,-2.9656685829162583,-5.342912389329648,-0.588424776502869,-4.154290486122953,-1.7770466797095636,4.943966093071289,5.472652637071084,-49.816626030014596,1.188621903206695,8,2.6540489196777344,2.9665489196777344,3.1338019371032715,2.9357385635375977,0.3609142303466797,3,-0.0965517266112702,2.2161931086177415,33.274646759033196,1.6666565298706322,33.52112579345703,-3.3076769225638802,34.198944091796875,-0.0965517266112702
6539,2019-08-02,31.54929542541504,31.769365310668945,30.95070457458496,31.690141677856445,2285178.0,-0.011310364927587857,4.47062122409442,0.09411854674764321,33.275858494218966,45.86175802045237,3.3322396226692064,3.263355531419492,3.180449351641215,3.4634028325014725,9.625828754853988,0.9595069885253906,-0.5207891260440363,-3.10959529876709,-5.860346947077872,-0.35884365045630773,-4.484971122922481,-1.7342194746116988,4.8938719318462915,16.11372655534784,-35.9465416982835,1.375375824155392,8,2.63204288482666,2.94454288482666,3.494718074798584,3.29665470123291,2.2623233795166016,4,-0.08956468374758186,1.0918369941442543,31.91021156311035,2.2161931086177415,33.274646759033196,1.6666565298706322,33.52112579345703,-0.08956468374758186
6540,2019-08-05,30.33450698852539,31.02993011474609,30.21126747131348,30.818662643432614,2708792.0,-0.03850445534549263,-1.2409629747587234,3.4374763013920986,25.91390604450224,42.75367322859442,4.23011260505541,4.2963045019700985,4.457195793565809,4.667073358949779,10.798665464450064,1.338027954101559,-0.48831683927818403,-4.069102096557614,-7.400865808763228,-0.7373383843520038,-5.734983952660421,-2.4032202404548073,5.559414090468302,3.373495611422164,-41.44966781103112,1.6658818561028055,8,3.4771127700805664,3.7896127700805664,4.867956638336182,4.511443138122559,4.10211181640625,0,-0.062100973477268395,4.47062122409442,31.54929542541504,1.0918369941442543,31.91021156311035,2.2161931086177415,33.274646759033196,-0.062100973477268395
6541,2019-08-06,30.246479034423828,30.92429542541504,30.00880241394043,30.73063468933105,2674144.0,-0.0029019081844600114,1.1010144340727284,1.0,27.739144786920207,39.03563251104708,3.6967357622969246,4.260269109081655,4.602611999620343,4.757273688479714,11.89044757281958,0.9154930114746094,-0.5624434039802537,-3.9397005081176744,-7.751804381227629,-0.12759663500771623,-5.845752444672655,-2.0336485715626935,4.965523611648237,6.264513057541461,-35.723694495120526,1.9060519365549788,8,3.26584529876709,3.7764081954956055,5.132042407989502,4.599471092224121,4.2957763671875,1,-0.03346913134465879,-1.2409629747587234,30.33450698852539,4.47062122409442,31.54929542541504,1.0918369941442543,31.91021156311035,-0.03346913134465879
6542,2019-08-07,30.29049301147461,30.34330940246582,29.66549301147461,29.806337356567386,2524987.0,0.0014551768819335287,1.2985068834709381,-1.0,28.3712931456801,36.74559029202332,2.837454413718838,4.091877779384056,4.594978174818493,4.713320648313754,13.039257279355866,0.6778163909912109,-0.6487660343307198,-3.6835386276245146,-7.86830516404757,0.5012279087985405,-5.775921895836042,-1.591155359412987,4.193061602099029,16.210049953944225,-23.82184976777904,2.0923832682115266,8,2.1698951721191406,3.248239517211914,5.525968551635742,4.55545711517334,4.9207763671875,2,0.01976173705564821,1.1010144340727284,30.246479034423828,-1.2409629747587234,30.33450698852539,4.47062122409442,31.54929542541504,0.01976173705564821
6543,2019-08-08,30.79225349426269,30.95950698852539,30.228872299194336,30.431337356567386,1858837.0,0.016564949358797376,1.1012665865793385,0.7454547603383181,27.610628258869113,34.827947088746505,1.7481091807021976,3.4889024722505333,4.146110920182739,4.205684422361617,13.820798885629305,0.7306346893310547,-1.0051215621067158,-3.003961277008063,-7.417679792128869,1.4097572381127428,-5.210820534568466,-0.7971020194476601,2.9204112629751044,53.55650545993538,16.752872767124806,2.206859257560402,8,1.3732395172119176,2.7464790344238317,4.955986022949222,3.9304571151733434,3.9700717926025426,3,0.012578598042159328,1.2985068834709381,30.29049301147461,1.1010144340727284,30.246479034423828,-1.2409629747587234,30.33450698852539,0.012578598042159328
6544,2019-08-09,29.7623233795166,30.58978843688965,29.71830940246582,30.554576873779297,1976526.0,-0.033447701868847934,1.020407215708471,-2.1951179554390996,25.141026270022095,32.31410033488527,2.279450296955673,4.312884203797772,5.198475709823512,5.227625716265152,15.609812482608238,1.0739440917968714,-1.5549796171597876,-3.7627645492553725,-8.473515436507228,0.9479863379964826,-6.1181399928812965,-1.407389105629445,3.302793898399088,7.09672639433684,-24.58777197965473,2.3553754436259275,8,2.0026416778564453,3.776409149169922,5.92869758605957,4.960387229919434,4.163732528686523,4,0.08429457545868435,1.1012665865793385,30.79225349426269,1.2985068834709381,30.29049301147461,1.1010144340727284,30.246479034423828,0.08429457545868435
6545,2019-08-12,29.0669002532959,29.753520965576172,29.005281448364254,29.46302795410156,1517355.0,-0.023365888386903122,-1.881361160791316,0.5000012037489513,12.347840176957277,28.72373899081082,2.4253920469008463,4.78934933709801,5.945607269422197,5.923866224731576,17.506428583583254,0.7570419311523473,-1.9400158275521093,-4.163293170928952,-9.220263661079663,0.8936773192217586,-6.691778416004311,-1.6348079258535968,3.454277141989216,3.1531061111074914,-20.651876096612618,2.5284852450753554,8,2.3371496200561523,4.141726493835449,6.566903114318848,5.655810356140137,4.005281448364265,0,0.16323441819695717,1.020407215708471,29.7623233795166,1.1012665865793385,30.79225349426269,1.2985068834709381,30.29049301147461,0.16323441819695717
6546,2019-08-13,29.26056289672852,30.123239517211914,28.77640724182129,29.02288627624512,1643565.0,0.00666265208002903,-2.686746044384308,-0.6000000000000054,7.692310744924626,24.648140758768182,1.7475896846744803,4.321545957971164,5.76326670793242,5.724565364700364,18.6025324576862,1.346832275390625,-2.2189445879304373,-3.654929828643798,-8.883313750515608,1.5734540932280154,-6.269121789579703,-1.0407378677078931,2.6277532281108407,22.17744084475187,7.607310202077388,2.6141919609359063,8,1.888203620910641,3.833626747131344,6.294014930725094,5.462147712707516,3.336269378662106,1,0.1768952950929672,-1.881361160791316,29.0669002532959,1.020407215708471,29.7623233795166,1.1012665865793385,30.79225349426269,0.1768952950929672
6547,2019-08-14,27.728872299194336,28.73239326477051,27.623239517211914,28.69718360900879,2540664.0,-0.052346586869845724,1.135594589731058,-4.074070507419088,7.813957200787769,21.76732945809804,2.693090809497864,5.586401763203561,7.251254882511603,7.263299419942797,19.946705562322702,1.6373233795166051,-2.588706822806625,-4.835387992858884,-10.471762186723012,0.800986201005248,-7.653575089790948,-2.0172008959268197,3.5370620490414098,3.16619644230247,-8.45331968829642,2.818187096932066,8,1.9674301147460938,4.78873348236084,7.607835292816162,6.993838310241699,4.63908576965332,2,0.24571439577133303,-2.686746044384308,29.26056289672852,-1.881361160791316,29.0669002532959,1.020407215708471,29.7623233795166,0.24571439577133303
6548,2019-08-15,27.35915565490723,27.90493011474609,27.14788627624512,27.755281448364254,1738307.0,-0.013333273719099203,1.177217897872202,0.4090892974625375,8.606561471363747,19.026296455558576,2.6254436146931006,5.673651455938074,7.558450266703193,7.635310582844486,21.286564063921894,0.7570438385009695,-2.9198392076009014,-4.841108226776118,-10.841805474924609,1.1595890213723727,-7.841456850850367,-1.8407596027018727,3.1782397271237492,6.138157588493081,-5.168040873794076,3.000348624074246,8,1.7297525405883754,4.920773506164547,8.446302413940426,6.795773506164547,5.044012069702138,3,0.28700131768673565,1.135594589731058,27.728872299194336,-2.686746044384308,29.26056289672852,-1.881361160791316,29.0669002532959,0.28700131768673565
6549,2019-08-16,28.16901397705078,28.27464866638184,27.14788627624512,27.623239517211914,1580403.0,0.029600998377239396,1.9767427798311172,-1.3777806667822516,16.97203118947155,18.03275480499961,1.4367577218408947,4.539103038616268,6.690503041672756,6.82727875651981,23.501412163115486,1.1267623901367188,-3.248432680380816,-3.6773766517639146,-9.75592857261168,2.4011752690838506,-6.716652612187801,-0.638100691340032,1.690479583823027,34.31954521386044,21.20087535828198,3.0392759604238835,8,0.8846826553344727,4.110915184020996,7.601232528686523,5.985915184020996,3.7235927581787074,4,0.23406255239129092,1.177217897872202,27.35915565490723,1.135594589731058,27.728872299194336,-2.686746044384308,29.26056289672852,0.23406255239129092
6550,2019-08-19,28.62676048278809,28.811620712280273,28.45070457458496,28.66197204589844,1735013.0,0.016250001015663207,1.157886634089646,-0.06451669270259974,22.529644522654834,17.453921442303454,0.7948826036914518,3.756767111297858,6.1555186481561,6.3695412979381665,25.63906797091987,0.6426067352294922,-3.3574855053326083,-2.891285133361812,-8.91775937654737,3.1351891098237417,-5.904522254954589,0.12195198823096476,0.6904116211599813,49.70415566732615,34.420023729555865,3.0132371215927773,8,0.4269361495971644,3.653168678283688,7.235916137695309,5.528168678283688,3.8028163909912145,0,0.18511683949014235,1.9767427798311172,28.16901397705078,1.177217897872202,27.35915565490723,1.135594589731058,27.728872299194336,0.18511683949014235
6551,2019-08-20,27.948944091796875,28.494718551635746,27.76408576965332,28.494718551635746,1369562.0,-0.02367771901395388,1.6774165364869795,15.499864579383667,21.48916278551151,16.68924029117361,1.243262732618863,3.9485838446259827,6.730736444427876,7.0337269896401295,26.935857352214875,0.8626747131347692,-3.468618923606755,-3.132041740417481,-8.8385452089518,2.5744617281168374,-5.985293474684639,-0.2787900061503201,0.9343708466106051,48.148177870306995,31.131249240281075,2.85325173426716,8,1.104752540588379,4.330985069274902,7.750880241394043,6.205985069274902,4.242958068847656,1,0.18330701843462416,1.157886634089646,28.62676048278809,1.9767427798311172,28.16901397705078,1.177217897872202,27.35915565490723,0.18330701843462416
6552,2019-08-21,28.22183036804199,28.600351333618164,28.21302795410156,28.42429542541504,1216088.0,0.00976374189124396,-2.5200034668052576,0.3709683619728638,27.641398262716265,16.69265918048996,0.7220039879713482,3.1128789992741623,6.3395639786503,6.740225120329075,27.95239342497502,0.6514072418212891,-3.3845475176213995,-2.400528621673587,-7.401351239379753,2.6002939960325833,-4.900939930526672,0.09988268717949822,-1.073944091796868,64.55021117169308,44.16978078084949,2.500411308853085,8,0.6470069885253942,4.058098793029789,7.2205104827880895,5.933098793029789,3.811620712280277,2,0.1550219050392574,1.6774165364869795,27.948944091796875,1.157886634089646,28.62676048278809,1.9767427798311172,28.16901397705078,0.1550219050392574
6553,2019-08-22,27.992958068847656,28.521127700805664,27.896127700805664,28.353872299194336,1119869.0,-0.00810976099741223,-1.2539784080864778,1.7826000942062805,28.091101218432016,17.020445285868842,0.5722121970579153,2.8814623534095034,6.454700368031723,6.917284346680972,30.538775107695194,0.625,-3.35112546492228,-2.243397426605224,-6.757887368101983,2.2710925148915315,-4.500642397353602,0.013847544143153812,-0.816022491455076,50.79367081061489,28.639486326148926,2.257244970748378,8,0.6426048278808594,4.286971092224121,7.440580368041992,6.161971092224121,4.295772552490234,3,0.15628930637626248,-2.5200034668052576,28.22183036804199,1.6774165364869795,27.948944091796875,1.157886634089646,28.62676048278809,0.15628930637626248
6554,2019-08-23,27.1830997467041,28.019365310668945,27.033451080322266,27.79929542541504,2739918.0,-0.028930787527053692,-1.1538432691225922,1.7073188777262807,29.566207419730702,18.933597201732557,1.0926344784172102,3.285730349916566,7.124026600563369,7.667423700925994,32.6334947739706,0.9859142303466797,-3.3618939580540825,-2.6888191223144524,-6.932322350384624,1.5546841057557188,-4.81057073634954,-0.567067508279365,1.4172515869140625,8.415882472194305,-15.448282903020768,2.1217516140350856,8,1.3952455520629883,5.03961181640625,8.136001586914062,6.971829414367676,4.44542121887207,4,0.19203358066396348,-1.2539784080864778,27.992958068847656,-2.5200034668052576,28.22183036804199,1.6774165364869795,27.948944091796875,0.19203358066396348
6555,2019-08-26,27.34154891967773,27.70246505737305,27.08626747131348,27.57922554016113,1399779.0,0.005828958965315989,1.5454523966166518,0.3857161429314315,31.334825547251256,21.56054329087996,0.7417045937687199,2.72701691184351,6.828529654327323,7.436639557689059,34.841415693893005,0.6161975860595703,-3.417201634333054,-2.187500190734866,-6.049956450304979,1.6749560688352467,-4.118728320519921,-0.2562720609498115,1.2274644088745141,19.66288783905653,-6.1620011672774915,1.9312281297850555,8,0.5809869766235387,4.881162643432621,7.966548919677738,6.8133802413940465,3.20422554016114,0,0.16645208466139083,-1.1538432691225922,27.1830997467041,-1.2539784080864778,27.992958068847656,-2.5200034668052576,28.22183036804199,0.16645208466139083
6556,2019-08-27,27.41197204589844,28.26584434509277,27.306337356567386,27.79929542541504,2130682.0,0.0025756816641073765,-2.2058756990138275,1.6296233879833895,31.56707029599214,24.199778079236,0.42631413932125994,2.293008225309986,6.616781154334863,7.283155462579817,36.23827894419711,0.9595069885253835,-3.3481953491374696,-1.8116193771362283,-5.292165334745992,1.668926580473535,-3.55189235594111,-0.0713463983313467,1.126330037689204,24.1573108932732,-2.7646641749867626,1.740272978804881,8,0.5105638504028285,4.8107395172119105,7.896125793457028,6.742957115173336,3.239435195922848,1,0.18304428515684368,1.5454523966166518,27.34154891967773,-1.1538432691225922,27.1830997467041,-1.2539784080864778,27.992958068847656,0.18304428515684368
6557,2019-08-28,28.01056289672852,28.06337928771973,27.14788627624512,27.288732528686523,1613915.0,0.02183684011598297,1.2127704694706711,-1.8636374828260607,32.40533078277811,26.844085780504262,-0.143172971381329,1.348988052957214,5.86870405563722,6.607233377870539,37.45035442335369,0.9154930114746094,-3.0799534452264545,-0.9498243331909144,-3.8955548993262106,1.9959062329443817,-2.4226896162585625,0.5230409498767337,0.4976421667938169,65.68039068119224,40.38726082084746,1.4728652830676485,8,-0.08802700042724965,4.212148666381832,7.5814256668090785,6.144366264343258,2.9313373565673793,2,0.1492772308550918,-2.2058756990138275,27.41197204589844,1.5454523966166518,27.34154891967773,-1.1538432691225922,27.1830997467041,0.1492772308550918
6558,2019-08-29,28.82922554016113,28.934858322143555,28.345069885253906,28.345069885253906,1806694.0,0.029226925801202785,-1.43635876566458,0.670733286298998,43.93592768114172,29.840074279578722,-0.8173272464474302,0.30321690424284853,4.90755355622834,5.708608803570872,37.772873263629336,0.9242954254150355,-2.7703509075194894,0.022887611389155182,-2.5750235636147565,2.620798786393067,-1.2760679761128024,1.3218431988911128,-1.7957744598388636,94.44449460068094,64.0881523224924,1.2989555875019565,8,-0.8450708389282191,3.1954231262207067,6.859594345092777,5.325703620910648,1.9454231262207102,3,0.11114504396579883,1.2127704694706711,28.01056289672852,-2.2058756990138275,27.41197204589844,1.5454523966166518,27.34154891967773,0.11114504396579883
6559,2019-08-30,28.72359275817871,29.26056289672852,28.62676048278809,29.03169059753418,1333550.0,-0.003664086703795255,-1.5263049857831792,-0.6363611293861856,47.583657495612805,32.62385349879628,-0.6981751574910646,0.1963688209608776,4.844398066297245,5.744098059375986,37.58980272020818,0.6338024139404297,-2.344968894104568,0.05853996276855611,-2.1959165783229686,2.312996503860081,-1.0686883077772045,1.1857682333143167,-1.652113533020021,75.30371759636532,39.79176443749354,1.1272282705457617,8,-0.5765857696533203,2.420774459838867,6.965227127075195,5.431336402893066,1.3116188049316406,4,0.12411879994169772,-1.43635876566458,28.82922554016113,1.2127704694706711,28.01056289672852,-2.2058756990138275,27.41197204589844,0.12411879994169772
6560,2019-09-03,28.45070457458496,28.477113723754886,27.948944091796875,28.39788627624512,1635386.0,-0.009500489228181586,8.999747219412944,-0.17143352400761544,44.36274581393721,35.16536272417691,-0.5061096394804068,0.3382324431686641,4.947806454408962,5.931050417847224,37.187388311375145,0.7746486663818359,-1.9311988357707506,-0.12015810012817241,-2.233955390840457,1.993639190584112,-1.1770567454843146,0.9367405452279698,-1.291662002563477,61.66671632129598,23.45728766402182,1.0568986453561413,9,-0.3036975860595703,2.3987674713134766,7.238115310668945,5.704224586486816,2.103872299194336,1,0.1116955252429832,-1.5263049857831792,28.72359275817871,-1.43635876566458,28.82922554016113,1.2127704694706711,28.01056289672852,0.1116955252429832
6561,2019-09-04,29.23415565490723,29.28697204589844,28.84683036804199,28.934858322143555,1782952.0,0.02753714159410059,1.1739142722562381,5.666546294959281,61.69633128573957,38.949244171179494,-1.2159517370336346,-0.5533167962809067,4.009282390095191,5.0654873846524175,36.39059117827205,0.8362674713134801,-1.6076599209389428,0.7139091491699254,-1.2757846990582777,2.7036029973981286,-0.2809377749441744,1.7087560732840252,-1.991052269897466,97.53088951642313,52.62133094282051,0.9948469241141009,9,-1.0739440917968786,1.2147884368896449,6.5558967590332,4.920773506164547,1.927816390991211,2,0.044865971858895515,8.999747219412944,28.45070457458496,-1.5263049857831792,28.72359275817871,-1.43635876566458,28.82922554016113,0.044865971858895515
6562,2019-09-05,30.88908576965332,31.12676048278809,29.727113723754886,29.7623233795166,2503403.0,0.05660947195744637,-1.3382361375759297,3.764692387106597,72.86204601414491,43.92379359292538,-2.740987195802056,-2.2778911606874317,2.221271841395648,3.31671384353065,34.96769166983491,1.8926048278808594,-1.3343191105851915,2.33890962600708,0.22308460346092218,4.454734648553238,1.280997114734003,3.3968221372801572,-3.523350264990235,92.52081669008464,40.9427571453601,1.0579125112730783,9,-1.8089799880981445,-0.4709510803222656,4.57086181640625,3.265843391418457,1.8573932647705078,3,-0.007694579554877512,1.1739142722562381,29.23415565490723,8.999747219412944,28.45070457458496,-1.5263049857831792,28.72359275817871,-0.007694579554877512
6563,2019-09-06,31.179576873779297,31.33802795410156,30.801055908203125,31.021127700805664,1542688.0,0.009404328321408917,1.25926386620712,0.1406234130289057,70.90465771712529,48.516954737080326,-2.8294692137348427,-2.675027196742377,1.795494166827332,2.9380352316509004,34.191510510478,0.536972045898434,-0.9575262972589442,2.610034561157228,0.40269106931651066,4.817378052997945,1.5063628152368693,3.7137063070775866,-3.512959370866213,95.32466333794082,39.846571754083676,1.1036717459203582,9,-1.9674291610717773,-0.9022884368896484,4.060300827026367,2.9753522872924805,1.4524650573730469,4,-0.007622830208554698,-1.3382361375759297,30.88908576965332,1.1739142722562381,29.23415565490723,8.999747219412944,28.45070457458496,-0.007622830208554698
6564,2019-09-09,32.27112579345703,32.411972045898445,31.39084434509277,31.505281448364254,1681734.0,0.03500845839238065,-1.0530987365752802,4.8333754649525345,73.25843845518054,53.175133949072475,-3.4904383047937344,-3.761858423422858,0.5632288542298625,1.7638913908481584,33.35947184642141,1.2323951721191477,-0.6528335781092238,3.576143360137941,0.8574740166402357,6.294812703635646,2.2168086883890865,4.935478031886795,-4.237367245425098,96.84415482291627,38.95708036121228,1.3593346717488533,9,-2.491196632385247,-2.548414230346676,2.4493846893310547,1.883803367614746,0.9419021606445241,0,-0.046372014929166205,1.25926386620712,31.179576873779297,-1.3382361375759297,30.88908576965332,1.1739142722562381,29.23415565490723,-0.046372014929166205
6565,2019-09-10,33.81161880493164,33.85563278198242,32.12147903442383,32.16549301147461,2457395.0,0.04773595508672779,1.0,2.149426060275491,83.70446591602405,58.968177906853796,-4.48866639126263,-5.195014446702881,-1.0987242736357103,0.15412337293338396,32.42338692242988,1.7341537475585938,-0.2746978861641516,4.879400444030761,1.3245949068420302,8.434205981219495,3.101997675436394,6.656803212625128,-5.252474637155725,99.12126745250957,38.34983481301586,1.777402768594367,9,-3.309859275817871,-3.367076873779297,0.5259695053100586,0.3433103561401367,-0.07042312622069602,1,-0.1116896314136393,-1.0530987365752802,32.27112579345703,1.25926386620712,31.179576873779297,-1.3382361375759297,30.88908576965332,-0.1116896314136393
6566,2019-09-11,34.43661880493164,34.4542236328125,32.975353240966804,33.838027954101555,2871694.0,0.018484770090595015,3.666674691688663,0.3636361529655542,84.33853556851349,64.73853399415773,-4.483967771705437,-5.704845154997265,-1.8395748268162109,-0.5442483597188641,31.94388691686652,1.478870391845696,0.1924751145630026,5.245597648620606,0.9200289227613396,9.571166374479873,3.0828132856909747,7.408382011550238,-5.135966231166815,99.62757735234531,37.70928224947881,2.1627843629296324,9,-3.235034942626953,-3.692781448364258,-0.4687490463256836,-0.3124990463256836,-0.9683074951171946,2,-0.11273005497846378,1.0,33.81161880493164,-1.0530987365752802,32.27112579345703,1.25926386620712,31.179576873779297,-0.11273005497846378
6567,2019-09-12,34.54225540161133,34.61267471313477,33.47711181640625,34.12852096557617,1965053.0,0.0030675658745149548,3.095268885250784,0.6911806878795714,86.6864010270472,69.48858658814723,-3.9846794090523474,-5.558874640221234,-2.0378175995914347,-0.7193111544087429,30.925067372222024,1.1355628967285227,0.6809261317592785,5.010565090179444,0.13200173364192125,9.889128446716967,2.5712834119106844,7.449846768448204,-4.417031458398874,98.1525090748232,33.38835538749542,2.4392816782687605,9,-3.2614459991455043,-3.719192504882809,-0.7746496200561523,-0.5193681716918945,-0.4401435852050781,3,-0.09785937010804469,3.666674691688663,34.43661880493164,1.0,33.81161880493164,-1.0530987365752802,32.27112579345703,-0.09785937010804469
6568,2019-09-13,35.21126937866211,35.60739517211914,34.815139770507805,34.867958068847656,2311646.0,0.019367987679796084,-2.5293867736151263,0.8297866455217688,95.69138474518245,74.83388961587718,-4.082517144932098,-5.912608504471688,-2.7822216146810845,-1.4534414177749042,29.815380467153446,1.0651397705078125,1.2287069414467595,5.286973381042479,-0.09343423535695905,10.667380997441917,2.59676957284276,7.977177189242198,-4.278304296863638,90.60545432257032,17.940582816537216,2.6902038081997195,9,-3.4330997467041016,-3.8908462524414062,-2.2117090225219727,-1.360036849975586,-0.89788818359375,4,-0.07000004225158474,3.095268885250784,34.54225540161133,3.666674691688663,34.43661880493164,1.0,33.81161880493164,-0.07000004225158474
6569,2019-09-16,34.762325286865234,35.4753532409668,34.471832275390625,34.762325286865234,1566885.0,-0.012750011565017094,-2.4545442607450987,0.0,90.88263752226646,80.00276647235822,-3.0026581275107134,-5.211584113608126,-2.417709004949444,-1.0717608780654047,28.94128709968362,1.0035209655761719,1.7665695427810135,4.508363723754883,-1.2161662968319789,10.232893744341741,1.6460987134614555,7.370628734048314,-2.894474187002629,75.75759565424835,-3.462475950458213,2.8622650102934295,9,-2.535212516784668,-3.4419021606445312,-1.910212516784668,-0.9110927581787109,0.22006988525390625,0,-0.06128138259260252,-2.5293867736151263,35.21126937866211,3.095268885250784,34.54225540161133,3.666674691688663,34.43661880493164,-0.06128138259260252
6570,2019-09-17,33.926055908203125,34.48063278198242,33.53873062133789,34.375,2477730.0,-0.024056773295832667,1.8533425781475703,-100.0,83.09479732579199,82.38037381014182,-1.461750767771477,-4.171841351335882,-1.662856401646323,-0.28047071929449885,28.31162041397306,1.2235946655273438,2.1532288041535352,3.407129573822022,-2.4882928380250817,9.302551985669126,0.459418367898472,6.354840779745576,-1.3102959938892127,36.12034656378339,-47.99666895658428,2.9477112059235524,9,-1.2588014602661133,-2.605632781982422,-1.2742071151733398,-0.07482337951660156,1.2676048278808594,1,-0.021017118996410122,-2.4545442607450987,34.762325286865234,-2.5293867736151263,35.21126937866211,3.095268885250784,34.54225540161133,-0.021017118996410122
6571,2019-09-18,33.07218170166016,34.031688690185554,32.87852096557617,33.926055908203125,2647562.0,-0.025168684767052474,1.1652890194112013,1.9019611175310833,75.06537077441847,82.62518767239443,-0.0069276439605587825,-3.0719688171000357,-0.8747564045978251,0.509649615946465,27.12890863314974,1.153167724609382,2.529996280686966,2.297093486785897,-3.5733131481030185,8.167500121674813,-0.6381098306585571,5.232296804230355,2.5352134704589773,7.0967263943370815,-76.07443245961849,2.935203317444457,9,0.13204383850096946,-1.7517585754394602,-0.7658433914184641,0.4489450454711843,1.522888183593743,2,0.02022890364735752,1.8533425781475703,33.926055908203125,-2.4545442607450987,34.762325286865234,-2.5293867736151263,35.21126937866211,0.02022890364735752
6572,2019-09-19,32.596832275390625,33.195423126220696,32.552818298339844,33.00176239013672,1711384.0,-0.014373089461034105,-1.6071378824694433,0.4742268962374614,69.3140816109026,82.44845699392525,0.8226513727607951,-2.37375329544307,-0.4700744492303386,0.9245804735658254,25.908818447782217,0.6426048278808523,2.98731535273237,1.6029939651489258,-4.1923861456335345,7.398374075931386,-1.2946960902423044,4.500684020540156,2.9559854125976557,1.4409189511189038,-76.98695348140754,2.8976900553912306,9,0.902287483215332,-1.2764091491699219,-0.4753541946411133,0.8098573684692383,2.3679580688476562,3,0.02673508355232901,1.1652890194112013,33.07218170166016,1.8533425781475703,33.926055908203125,-2.4545442607450987,34.762325286865234,0.02673508355232901
6573,2019-09-20,32.367958068847656,33.116195678710945,32.12147903442383,32.676055908203125,3267136.0,-0.007021363444439932,-1.483513657663167,0.7608666980687706,68.4491863980029,81.91409565423885,1.3832930755635928,-1.8976005446060427,-0.310024752538439,1.0948868253631758,24.350325303559078,0.9947166442871165,3.2779186755211427,1.155369758605957,-4.491453980601257,6.802193497813171,-1.6680421109976535,3.978781628209564,3.0648596435546835,7.349084051601573,-68.52145686060894,2.8234118696036075,9,1.4964790344238281,-1.0475349426269531,-1.2610039710998535,0.46214771270751953,3.2042236328125,4,0.05357624796318605,-1.6071378824694433,32.596832275390625,1.1652890194112013,33.07218170166016,1.8533425781475703,33.926055908203125,0.05357624796318605
6574,2019-09-23,32.40316772460937,32.83450698852539,31.90140724182129,31.96302795410156,1188824.0,0.001087793542206672,-2.3124987304232083,-1.428571428571417,70.50227191912705,80.44718521013917,1.5296414302303134,-1.6039179005200168,-0.4420283774225453,1.01083951271643,22.240246197233297,0.9330997467041016,3.3463829044726587,0.9295760154724064,-4.407083355460507,6.26623538640532,-1.738753669994047,3.5979057009388633,2.8309696671142603,19.453920371645054,-55.8085770856316,2.6683296854664564,9,1.351233482360847,-1.0827445983886648,-1.7187490463256765,0.18926143646240945,2.5352134704589915,0,0.0589514422384152,-1.483513657663167,32.367958068847656,-1.6071378824694433,32.596832275390625,1.1652890194112013,33.07218170166016,0.0589514422384152
6575,2019-09-24,31.89260673522949,32.684860229492195,31.76056289672852,32.51760482788086,1256870.0,-0.015756514724704518,-1.0792084730455027,-1.4199991332986848,64.19173361050335,78.20865165924916,1.9437722727556626,-0.7746373682065162,-0.029095206833257947,1.472049839204022,19.978917308194035,0.9242973327636754,3.429173622583477,0.19146213531493927,-4.778889382755555,5.161813653385433,-2.2937136237203113,2.6766378943501863,3.074912244501956,5.814025752399059,-63.87918432277138,2.4851757590352475,9,1.7913722991943395,-0.5721836090087855,-1.225793838500973,0.6998224258422887,2.640844345092777,1,0.09688102520251451,-2.3124987304232083,32.40316772460937,-1.483513657663167,32.367958068847656,-1.6071378824694433,32.596832275390625,0.09688102520251451
6576,2019-09-25,32.429576873779304,32.5,31.478872299194336,31.81337928771973,1271752.0,0.016836821869335106,1.6976712546201274,-0.9859191464817704,59.338306758476435,75.16997451829685,1.220513373288945,-0.9659521129237696,-0.6784798899889601,0.8820254148784628,18.16447889303467,1.021127700805664,3.4147579606198946,0.47755203247071165,-4.069758728191765,5.024862793133185,-1.796103347860523,2.75120741280195,2.21724649765185,55.38458632372139,-10.949291797562879,2.273655380331237,9,1.1135568618774343,-1.1091537475586009,-1.7627639770507884,0.16285228729247336,4.2605628967285085,2,0.08523342358313535,-1.0792084730455027,31.89260673522949,-2.3124987304232083,32.40316772460937,-1.483513657663167,32.367958068847656,0.08523342358313535
6577,2019-09-26,32.19190216064453,32.47359085083008,31.91021156311035,32.47359085083008,1227675.0,-0.007328948942498914,3.0000135422450334,-0.4571402039837158,56.17616529664211,70.77939457957015,1.217793247676326,-0.42052067934463366,-0.5324748896170668,1.0724557735891977,16.16646106925624,0.5633792877197266,3.137292248515344,0.03081035614013672,-4.120762736896786,4.18238344917706,-2.0449761903783212,2.1065969026585982,2.074767082118207,43.54850546754576,-18.328478801767055,2.0757865465184606,9,1.2852106094360352,-0.8714790344238281,-1.5250892639160156,0.4005270004272461,6.232395172119141,3,0.07465131176831519,1.6976712546201274,32.429576873779304,-1.0792084730455027,31.89260673522949,-2.3124987304232083,32.40316772460937,0.07465131176831519
6578,2019-09-27,32.033451080322266,32.64084625244141,31.82218360900879,32.359153747558594,1492250.0,-0.004922078836210431,-1.1882424316580695,1.1562504231951574,48.36364505450752,66.05506208315249,0.9812554527180737,-0.010233492099438024,-0.4657355540444996,1.1958953557043372,15.056582074228592,0.8186626434326243,2.767360049841759,-0.2878520011901884,-4.134121888888572,3.5584178865081917,-2.21098694503938,1.6352829426590034,1.898682529212266,40.909161258007465,-15.861266154982076,1.92313494384919,9,0.9463014602661133,-0.7130279541015625,-1.4590678215026855,0.5589780807495117,7.843311309814453,4,0.09150869372662429,3.0000135422450334,32.19190216064453,1.6976712546201274,32.429576873779304,-1.0792084730455027,31.89260673522949,0.09150869372662429
6579,2019-09-30,32.28873062133789,32.44718170166016,31.83098602294922,32.16549301147461,1449650.0,0.007969155130227001,1.7999999999999419,-0.37837457982455114,37.26066031299482,60.96238019284169,0.37794144355710557,0.01609811050882115,-0.83123252437872,0.9120744337486713,14.2177061923704,0.6161956787109446,2.3488996796205157,-0.21082935333252095,-3.6655756911361124,3.243916984471067,-1.938202522234313,1.5165438155692748,1.3490116309558147,67.15310342646077,15.089578688044554,1.7273731689017946,9,0.4665498733520508,-0.9683074951171875,-1.8309845924377441,0.3036985397338867,7.376762390136719,0,0.10169031167030185,-1.1882424316580695,32.033451080322266,3.0000135422450334,32.19190216064453,1.6976712546201274,32.429576873779304,0.10169031167030185
6580,2019-10-01,31.628520965576172,32.596832275390625,31.4876766204834,32.40316772460937,1585742.0,-0.02044706134484653,-1.1000065002600103,-6.285798303720614,26.647126787569036,55.58257530541398,0.7576471732681256,0.9766625974182119,-0.289481684314854,1.5509988872797962,12.892527419754407,1.1091556549072266,1.7377275273769897,-1.0299298286438017,-3.951828860798777,1.8919692035111773,-2.490879344721293,0.431019687433686,1.7501568923456077,12.878831402687668,-31.798018067978404,1.460949516077489,10,0.7086267471313477,-0.2816896438598633,-1.2279925346374512,0.9066905975341797,7.825702667236328,1,0.10464796103158203,1.7999999999999419,32.28873062133789,-1.1882424316580695,32.033451080322266,3.0000135422450334,32.19190216064453,0.10464796103158203
6581,2019-10-02,30.54577445983887,31.19718360900879,30.246479034423828,31.13556289672852,1793971.0,-0.0342332323068707,1.6666613166842144,0.7613643638369294,21.410527516507884,50.25995818381457,1.6140722832530408,2.2795861203566368,0.6115386595252552,2.607353597444199,12.632984187492962,1.3820419311523438,1.1283568732267781,-2.178257274627679,-4.822205008017999,0.4656904587626407,-3.500231141322839,-0.8562834079325192,2.604926731035615,12.499980085044935,-24.36279152976103,1.3219738666951604,10,1.1355628967285156,0.8318662643432582,-0.4731507301330602,1.9894371032714808,9.920774459838857,2,0.13054756970481574,-1.1000065002600103,31.628520965576172,1.7999999999999419,32.28873062133789,-1.1882424316580695,32.033451080322266,0.13054756970481574
6582,2019-10-03,30.65140724182129,30.66021156311035,29.93837928771973,30.396127700805664,1526216.0,0.0034581798579473855,4.290315365689977,-0.43283239386971695,14.520469716087305,44.267878552490615,1.3448897690331485,2.2717056032521725,0.2989575491223597,2.501959270001592,13.643868763524486,0.7218322753906214,0.6003015276174466,-2.0607405662536635,-4.741298411568437,0.6198172790611096,-3.4010194889110466,-0.720461643596277,2.0927028471501075,26.38433562406159,-3.528316686869193,1.3402789226573866,10,0.7350358963012695,0.7262334823608398,-0.5787835121154785,1.8838043212890625,10.114439010620117,3,0.19701322295072887,1.6666613166842144,30.54577445983887,-1.1000065002600103,31.628520965576172,1.7999999999999419,32.28873062133789,0.19701322295072887
6583,2019-10-04,30.9419002532959,30.95070457458496,30.53697204589844,30.72183036804199,1417501.0,0.009477314016377525,2.481446409655541,0.8620741183502829,19.52240168592752,38.60344852657955,0.9284765884552044,2.0685490655498384,-0.14517218029446965,2.2143802132170975,14.461562018632476,0.4137325286865199,0.20232447022389977,-1.7583637237548828,-4.469463032644001,0.952735585134235,-3.1139133781994417,-0.40281406931032393,1.353292907475229,37.74830588429424,13.071493924937283,1.355549654444558,10,0.3697195053100657,0.8362693786621094,-0.8692765235900879,1.5933113098144531,9.771127700805664,4,0.2418208648536626,4.290315365689977,30.65140724182129,1.6666613166842144,30.54577445983887,-1.1000065002600103,31.628520965576172,0.2418208648536626
6584,2019-10-07,30.77464866638184,31.311620712280273,30.431337356567386,30.801055908203125,1105442.0,-0.005405343096089976,-1.4691346135841552,-0.1199947997919736,21.85528607789344,33.899398800734005,0.9391959337040277,2.232396100354375,-0.09665487732178235,2.377277778589228,14.48904062784037,0.8802833557128871,-0.10655623434671213,-1.850791454315182,-4.691274919542902,0.9896920109125418,-3.271033186929042,-0.4305497217013219,1.1434542747010639,31.45699331680775,7.887833246626361,1.4202417326138614,10,0.514964103698734,1.0035209655761683,-0.7702469825744664,1.760562896728512,9.471830368041989,0,0.2957666169459152,2.481446409655541,30.9419002532959,4.290315365689977,30.65140724182129,1.6666613166842144,30.54577445983887,0.2957666169459152
6585,2019-10-08,30.03521156311035,30.378520965576172,29.832746505737305,30.27288627624512,1172579.0,-0.024027475058691627,1.4313693834545578,9.000361141207557,22.311338521717417,29.78529121887189,1.5505062929407885,2.81893644461897,0.5218049222715457,3.112795730864036,13.861426081054207,0.9419021606445348,-0.4288472782827739,-2.4014081954956055,-5.407151698538598,0.6043353075473874,-3.904279947017102,-0.898536443974109,1.5661355934344456,13.69048540283431,-11.46817536525212,1.502871751521496,10,1.2015848159790075,1.7429580688476562,-0.3895244598388672,2.5,9.313379287719727,1,0.32063304858462516,-1.4691346135841552,30.77464866638184,2.481446409655541,30.9419002532959,4.290315365689977,30.65140724182129,0.32063304858462516
6586,2019-10-09,30.554576873779297,30.70422554016113,30.176055908203125,30.48415565490723,1173147.0,0.017291881216739524,1.857144331120192,-0.29629243238903447,31.528602865220364,27.046673170936142,0.8238373749641319,2.1015752372261574,-0.09314545890003956,2.597973267890069,12.787108513240078,0.6690139770507777,-0.7818839373278337,-1.6879407882690458,-4.65095572814532,1.2750741516072246,-3.169448258207183,-0.20643331833090883,0.7570438385009766,48.809450110658844,19.79759727764556,1.4815074699381354,10,0.6822195053100621,1.6725358963012695,-1.0563373565673828,1.9806346893310547,8.47711181640625,2,0.2912704959324939,1.4313693834545578,30.03521156311035,-1.4691346135841552,30.77464866638184,2.481446409655541,30.9419002532959,0.2912704959324939
6587,2019-10-10,31.16197204589844,31.30281639099121,30.739437103271484,30.739437103271484,1151336.0,0.01987902416807441,-1.666663657292466,6.000108339427779,39.7913329888918,26.094194052534398,0.06144423601415028,1.2943133052410936,-0.7830925019805655,2.00319683231211,11.380936731963644,0.7482395172119141,-1.0195030051275893,-0.9115314483642543,-3.7028673920802255,1.879804495351717,-2.3071994202222363,0.4841365234937314,-1.3292255401611364,89.88090631916202,55.727615725012484,1.3956679718579852,10,0.05281734466552379,1.5052824020385707,-1.8573942184448278,1.3732395172119105,8.089790344238278,3,0.2985875495964949,1.857144331120192,30.554576873779297,1.4313693834545578,30.03521156311035,-1.4691346135841552,30.77464866638184,0.2985875495964949
6588,2019-10-11,32.74647903442383,32.91373062133789,31.769365310668945,31.804576873779297,2165102.0,0.050847455552285536,-1.2608648139425342,2.229169864126736,52.302256440009685,27.765482511091605,-1.5771358888285043,-0.510490596704436,-2.3894547383823053,0.4284221685167182,9.658434170502614,1.7517585754394496,-1.20210863719727,0.7962150573730469,-1.6017426010932283,3.194172715839322,-0.40276377186008716,1.9951938866061845,-2.884331130981444,94.57148817914435,56.1398214090313,1.1989788292331367,10,-1.3732404708862305,-0.02640819549560547,-2.997358798980713,-0.21126747131347656,5.774646759033203,4,0.24489250308674215,-1.666663657292466,31.16197204589844,1.857144331120192,30.554576873779297,1.4313693834545578,30.03521156311035,0.24489250308674215
6589,2019-10-14,32.632041931152344,32.64084625244141,32.12147903442383,32.570423126220696,1081358.0,-0.003494638405282746,12.11079011988805,0.0654195387867916,55.23690392406108,30.942124415146274,-1.574448877603988,-0.5943021163146938,-2.2870180740219084,0.5731083168061843,8.14556308928512,0.625,-1.3468397723831877,0.7882921218872063,-1.2453036789593597,2.821887922733776,-0.2285057785360749,1.805090022310491,-2.6478307189941397,90.85718460023166,46.30439872247044,1.0167979004232846,10,-1.258803367614746,0.0880289077758789,-2.8873238563537598,-0.09683036804199219,5.669013977050788,0,0.24763960649470307,-1.2608648139425342,32.74647903442383,-1.666663657292466,31.16197204589844,1.857144331120192,30.554576873779297,0.24763960649470307
6590,2019-10-15,33.213027954101555,33.468311309814446,32.359153747558594,32.658451080322266,1223131.0,0.017804157771523554,1.0826442137231942,9.000123816008257,55.514258128400385,34.731427816467665,-2.1311489063372058,-1.2979941619523814,-2.8343385968089585,0.023807925475175296,7.529297806980023,1.1091575622558523,-1.3938182490633793,1.4049295425414954,-0.4956069435389807,3.3054660286219715,0.4546612995012609,2.3551977855817334,-3.1116359655761627,92.24594314317328,47.03655256414439,0.9502682430402373,10,-1.56249904632568,-0.49295711517333274,-3.461707592010484,-0.6778163909912038,3.776409149169936,1,0.21176783670679122,12.11079011988805,32.632041931152344,-1.2608648139425342,32.74647903442383,-1.666663657292466,31.16197204589844,0.21176783670679122
6591,2019-10-16,33.741195678710945,33.85563278198242,33.23063278198242,33.301055908203125,2151811.0,0.01590242616058024,-1.1515147535816994,0.7936497018139026,60.476184580272204,39.83761835693265,-2.4120293520000686,-1.869311771646629,-3.3191715182270514,-0.47167065123060326,7.477376054958486,0.6426048278808665,-1.3688984800999648,1.8996465682983477,-0.11471055447209721,3.914003691068789,0.892468006913127,2.9068251296835683,-3.4377885309082075,96.32766632553653,48.805220342619634,1.007178561385221,10,-1.8970060348510813,-1.021124839782722,-3.268044948577888,-1.205984115600593,3.5915489196777273,2,0.16618839550067066,1.0826442137231942,33.213027954101555,12.11079011988805,32.632041931152344,-1.2608648139425342,32.74647903442383,0.16618839550067066
6592,2019-10-17,33.468311309814446,33.882041931152344,33.283451080322266,33.882041931152344,2507038.0,-0.008087572577301305,1.8936260453451599,-0.9399982665973315,59.554533284901005,44.28563297904082,-1.8970402552720458,-1.6103545210458385,-3.0066487357000113,-0.1785965509712284,7.67372204957726,0.5985908508300781,-1.2170782693876667,1.5831882476806562,-0.5349883884853242,3.7013648838466366,0.5240999295976678,2.642276565763648,-2.8807261112773332,80.41675581929654,30.733500228445365,1.0590883180829906,10,-1.6109170913696218,-0.7482404708862234,-2.495600700378411,-0.9330997467040945,4.198944091796882,3,0.16622820700068197,-1.1515147535816994,33.741195678710945,1.0826442137231942,33.213027954101555,12.11079011988805,32.632041931152344,0.16622820700068197
6593,2019-10-18,34.10211181640625,34.2957763671875,33.318660736083984,33.50352096557617,2141474.0,0.01893733151711019,-1.018184898182692,-1.446813022672555,61.49555622621649,48.69010743996561,-2.274623518399835,-2.221471239817678,-3.6088044680332594,-0.7833973625563857,8.295894098085535,0.9771156311035156,-0.8776692589377006,2.1302810668945327,-0.20224583378411864,4.462807967573184,0.9640176165552106,3.2965445172338583,-3.1850809446076127,91.09300518089263,41.81768849618535,1.1662634503393254,10,-2.0378503799438477,-1.3820409774780273,-3.0501756668090785,-1.5669002532958984,4.163734436035156,4,0.15100679399136263,1.8936260453451599,33.468311309814446,-1.1515147535816994,33.741195678710945,1.0826442137231942,33.213027954101555,0.15100679399136263
6594,2019-10-21,34.31338119506836,34.815139770507805,34.15493011474609,34.33098602294922,1476573.0,0.00619519928265766,-2.9473594179427898,-0.02941045265968633,68.047360795928,53.771887692655675,-2.1580801153300087,-2.405632638444793,-3.752118851327534,-0.9738425139515812,9.228024996774712,0.7130279541015554,-0.4782759288710743,2.24603977203369,-0.30687803867928665,4.798957582746667,0.9695808666772052,3.5224986773901783,-2.9909008638230574,79.56997430966967,24.629488758964392,1.2764589053564876,10,-1.8177833557128906,-1.6593313217163086,-2.764084815979004,-2.090669631958008,3.39788818359375,0,0.12262693013166026,-1.018184898182692,34.10211181640625,1.8936260453451599,33.468311309814446,-1.1515147535816994,33.741195678710945,0.12262693013166026
6595,2019-10-22,34.98239517211914,34.991195678710945,33.943660736083984,34.16373062133789,1485661.0,0.019497174389416783,1.5052686317978778,-46.50227518959913,81.57898523867499,59.33304128970619,-2.292631597376243,-2.9843056576447538,-4.321583751476808,-1.5996582564100024,10.2358532293262,1.0475349426269602,-0.10066361812349811,2.7605643272399902,-0.10289938041069746,5.624028034890678,1.3288324734146428,4.192296181065334,-3.170942519377089,99.50013108829245,37.57225868990163,1.4317318538253447,10,-2.1170787811279297,-2.5704240798950195,-3.208627223968506,-2.759683609008789,2.429576873779297,1,0.09486659560489308,-2.9473594179427898,34.31338119506836,-1.018184898182692,34.10211181640625,1.8936260453451599,33.468311309814446,0.09486659560489308
6596,2019-10-23,35.193660736083984,35.21126937866211,34.48063278198242,34.98239517211914,1235514.0,0.006039196656643542,4.92849846782431,0.25806120927458437,81.85188682500696,64.00643616038565,-1.9854290369396494,-3.138803533860049,-4.435036108932078,-1.787704150522714,11.564243694241638,0.7306365966796875,0.2844839410946065,2.833625698089598,-0.3237840475470506,5.9910354437262505,1.2549208252712702,4.412330570907923,-2.8734491991869078,99.08660258109964,31.313448892044917,1.578704872818326,10,-1.703343391418457,-2.6716527938842773,-3.199821949005127,-2.970949172973633,1.8221855163574219,2,0.05102556340057851,1.5052686317978778,34.98239517211914,-2.9473594179427898,34.31338119506836,-1.018184898182692,34.10211181640625,0.05102556340057851
6597,2019-10-24,34.595069885253906,35.65140914916992,34.54225540161133,35.28168869018555,1077382.0,-0.017008485002992124,-1.8000173341101582,-3.250027084612329,74.55624563925414,66.47910162696836,-0.9483717206174305,-2.4779900463475073,-3.694192512517578,-1.187692056230091,13.06235639737583,1.1091537475585938,0.7407742291666679,2.1148764610290556,-1.1948293227508344,5.424582244808942,0.4600235691391106,3.7697293529190006,-1.7544679368391272,54.71696570490388,-16.157902606256393,1.6548528918899437,10,-0.7086257934570312,-1.852992057800293,-2.3327455520629883,-2.3723583221435547,2.7904930114746165,3,0.07913482245346448,4.92849846782431,35.193660736083984,1.5052686317978778,34.98239517211914,-2.9473594179427898,34.31338119506836,0.07913482245346448
6598,2019-10-25,34.96479034423828,35.114437103271484,34.32218170166016,34.43661880493164,1591309.0,0.010687085189036383,-1.0930185684412288,-0.7692354702682882,77.41937658028529,68.94382081099327,-1.0843659026971366,-2.7582592907776586,-3.9025122024183574,-1.5605736148444151,14.414709575068052,0.792255401611321,1.145601189715471,2.3380299568176284,-1.1435374282979822,5.819597341933239,0.5972462642598231,4.078813649375434,-1.5620269556724722,59.793913455266754,-15.403337640806917,1.740783692557806,10,-0.9595088958740234,-2.222712516784668,-2.555018901824951,-2.7420787811279297,1.6285209655761719,4,0.07729104138095821,-1.8000173341101582,34.595069885253906,4.92849846782431,35.193660736083984,1.5052686317978778,34.98239517211914,0.07729104138095821
6599,2019-10-28,35.572181701660156,35.74823760986328,35.220069885253906,35.28168869018555,1549504.0,0.017371514356068873,-1.5531961975713877,0.5499974721393646,86.869899214356,72.42778093165501,-1.3754862096610765,-3.274959012149864,-4.364225264585965,-2.1694534471389773,15.981843385378925,0.783447265625,1.5052274083070998,2.7812487602233915,-0.9349581193785141,6.497455639825297,0.9231453204224422,4.639352200024344,-1.7196891609735232,90.24392306245097,6.966308980273922,1.858103439800952,10,-1.0827465057373047,-2.7816896438598633,-2.9797515869140625,-3.3494701385498047,1.346832275390625,0,0.0757239062077415,-1.0930185684412288,34.96479034423828,-1.8000173341101582,34.595069885253906,4.92849846782431,35.193660736083984,0.0757239062077415
6600,2019-10-29,34.93838119506836,35.50176239013672,34.78873062133789,35.158451080322266,1210862.0,-0.017817307690245365,-1.7457510099155344,-0.7575737679084976,78.75293236935433,74.45853068599746,-0.5265822832406997,-2.509122059256363,-3.603864504866813,-1.5523676490309768,17.48123640661497,0.7834510803222656,1.661541051204125,1.9819552421569853,-1.8103081600444781,5.774218644358449,0.08582354105625001,3.878086943257717,-0.7067396405463953,43.21005157396877,-42.59229703384641,1.896131701100732,10,-0.42253684997558594,-2.1478891372680664,-2.4009690284729004,-2.715669631958008,2.6144371032714844,1,0.07936510189502277,-1.5531961975713877,35.572181701660156,-1.0930185684412288,34.96479034423828,-1.8000173341101582,34.595069885253906,0.07936510189502277
6601,2019-10-30,34.533451080322266,34.9207763671875,33.908451080322266,34.77112579345703,1929950.0,-0.011589836188611091,2.7704685113487018,1.079996533194661,72.7165195863484,75.92097360838049,0.0028470643343467827,-1.88686825348816,-3.052618670716903,-1.1745477174527466,17.748072279986026,1.0299301147460938,1.809388096286824,1.3776412963867202,-2.298503209117804,5.0537858018912445,-0.460430956365542,3.2157135491389823,1.2147865295410156,33.971332541277114,-49.19533185198717,1.838072252752263,10,-1.9073486328125e-06,-1.7429590225219727,-2.03125,-2.310739517211914,3.626758575439453,2,0.08335457000462965,-1.7457510099155344,34.93838119506836,-1.5531961975713877,35.572181701660156,-1.0930185684412288,34.96479034423828,0.08335457000462965
6602,2019-10-31,36.69013977050781,38.38028335571289,35.91549301147461,36.53168869018555,4882528.0,0.062452162257668586,-2.544312824155721,-0.6666720166920793,74.66963012032141,77.38475959661437,-1.8425250950538796,-3.760770610928759,-5.043711303558503,-3.3543735319206576,18.48050061606531,3.846832275390625,1.9819675467371098,3.232393360137941,-0.5675463721764018,7.03233309245228,1.3324234939807695,5.132363226295112,-2.781688690185547,62.2046740324705,-18.713032356883026,1.89996986615717,10,-0.5457725524902344,-2.583624839782715,-4.258361339569092,-4.467428207397461,1.4700698852539062,3,0.008877221072769004,2.7704685113487018,34.533451080322266,-1.7457510099155344,34.93838119506836,-1.5531961975713877,35.572181701660156,0.008877221072769004
6603,2019-11-01,38.42429733276367,38.45950698852539,37.07746505737305,37.12147903442383,2679824.0,0.047264948378577865,1.0128227208835898,8.222211522257265,80.12824303157691,78.7270798450198,-3.2398048900076475,-5.170729981804158,-6.581329146985311,-5.097040205374583,19.546836874705225,1.7693672180175781,2.1303422183132525,4.59243106842041,0.3840270146321103,8.800835122208714,2.4882290415262602,6.69663309531456,-4.515846252441406,99.22634095313454,18.757664080386732,2.1042020268941513,11,-2.2403182983398438,-4.278170585632324,-6.025529384613037,-6.20158576965332,-0.15845108032226562,4,-0.027033270824433298,-2.544312824155721,36.69013977050781,2.7704685113487018,34.533451080322266,-1.7457510099155344,34.93838119506836,-0.027033270824433298
6604,2019-11-04,39.87676239013672,39.99119567871094,38.73239517211914,38.93486022949219,3416293.0,0.037800692743821696,1.1503828483920369,0.7229727751327863,81.78005323909996,78.74942073395592,-4.26904917012682,-6.22550906934476,-7.790216342727206,-6.557104202658593,21.224555444797538,1.5668983459472656,2.367864859296205,5.589790439605714,0.8396674883313864,10.339913390880046,3.214728963968547,7.964851915242878,-5.786269073486331,98.11872277845544,18.34914586385466,2.3750614756371653,11,-2.926939010620117,-4.964791297912598,-7.726674556732178,-7.654050827026367,-1.2059860229492188,0,-0.08233996150937284,1.0128227208835898,38.42429733276367,-2.544312824155721,36.69013977050781,2.7704685113487018,34.533451080322266,-0.08233996150937284
6605,2019-11-05,39.66549301147461,40.220069885253906,39.375,39.903167724609375,2330050.0,-0.00529805746502543,-1.0645179327794527,-0.25233482103080423,79.13422327009917,78.44745811674395,-3.714211672573896,-5.539799191528367,-7.337910095157547,-6.3524905179168485,22.561474557476004,0.8450698852539062,2.5588762789736137,4.897006988525391,0.011123356322229938,9.782890620728548,2.4540651724238103,7.339948804626971,-5.22095755310059,91.21339721362808,12.97905374230298,2.442941816101579,11,-2.6012325286865234,-4.639084815979004,-7.627641201019287,-7.442781448364258,-0.49295806884765625,1,-0.06924101595382448,1.1503828483920369,39.87676239013672,1.0128227208835898,38.42429733276367,-2.544312824155721,36.69013977050781,-0.06924101595382448
6606,2019-11-06,39.4542236328125,39.74471664428711,39.05809783935547,39.61267471313477,1359792.0,-0.005326276383379236,2.2499977429693496,0.6666720166921092,79.61671204632765,79.00973216197434,-3.1681943301756093,-4.87768631361984,-6.885359453327112,-6.150297380754523,24.178676505942466,0.6866188049316406,2.7010344370444486,4.240755271911624,-0.6502730481119272,9.131783591935172,1.7952411118998484,6.6862694319233995,-4.547645420288092,82.20855905474828,4.074701547733596,2.4455141600117742,11,-2.389963150024414,-4.4278154373168945,-7.612234115600586,-7.231512069702148,-0.8978843688964844,2,-0.048192694200965946,-1.0645179327794527,39.66549301147461,1.1503828483920369,39.87676239013672,1.0128227208835898,38.42429733276367,-0.048192694200965946
6607,2019-11-07,40.46654891967773,40.74823760986328,39.79753494262695,39.87676239013672,1594717.0,0.025658223471499708,-1.5411655544056244,-3.7221994847964757,80.35263952052841,79.33565026644581,-3.643182578727483,-5.435896015098656,-7.658962796398164,-7.171948331310048,26.570988825771447,1.2940139770507812,2.7314562097692487,4.787851715087882,-0.24847372182925653,9.82417715200502,2.269688996629313,7.306014433546451,-5.134891373334959,92.32617422742638,15.177576260585056,2.5181627184585693,11,-3.138204574584954,-5.176056861877434,-8.937059879302971,-8.243837356567376,-1.6109161376953054,3,-0.05699372260515401,2.2499977429693496,39.4542236328125,-1.0645179327794527,39.66549301147461,1.1503828483920369,39.87676239013672,-0.05699372260515401
6608,2019-11-08,40.765846252441406,40.783451080322266,39.859153747558594,40.50176239013672,1191664.0,0.0073961664820432205,5.176527568890362,0.4477617732473584,80.5162307613204,78.62968710499742,-3.389506136902874,-5.379402827374321,-7.737530376572508,-7.47864450544963,28.42103856692449,0.9242973327636719,2.7671680741471363,4.686180686950685,-0.636015052340035,10.008376426241405,2.025082817305325,7.347278556596045,-4.892530699746587,99.14167001443259,21.378196316262503,2.66109786964536,11,-3.4198951721191406,-5.457747459411621,-9.383804321289062,-8.543134689331055,-1.4788742065429688,4,-0.06391714722526187,-1.5411655544056244,40.46654891967773,2.2499977429693496,39.4542236328125,-1.0645179327794527,39.66549301147461,-0.06391714722526187
6609,2019-11-11,40.71302795410156,41.02112579345703,40.39612579345703,40.484153747558594,1176214.0,-0.0012956507271495443,-2.0869524258125294,0.8666724446755648,78.77982438427787,78.63267510665557,-2.8281844554478965,-4.9435969972577,-7.456639728255567,-7.44457064338674,30.401702325969083,0.625,2.928052929728338,4.229313087463382,-1.2163847240838308,9.675010899010594,1.506464181689779,6.9521619932369845,-4.250496138091449,84.30496933516778,8.90723347071193,2.7228489057736054,11,-3.248239517211914,-5.2860918045043945,-9.168133258819577,-8.490316390991211,-0.9242973327636719,0,-0.06010807411374619,5.176527568890362,40.765846252441406,-1.5411655544056244,40.46654891967773,2.2499977429693496,39.4542236328125,-0.06010807411374619
6610,2019-11-12,40.24647903442383,40.80986022949219,40.11443710327149,40.74823760986328,1458283.0,-0.011459450282197303,1.2253404215061936,-2.192289742991433,74.74137261172196,78.85765877614152,-1.7092440117363097,-4.135111617798167,-6.753940092287593,-6.996717725635776,31.816546470388264,0.695423126220696,3.0473924210461334,3.4110916137695284,-2.053661411079709,8.875844638618766,0.6787151013449133,6.1434681261941435,-3.1457440615711434,60.53816974869607,-11.37303203873686,2.732376512424618,11,-1.7781696319580078,-4.81954288482666,-8.712587833404537,-8.221830368041992,-0.721832275390625,1,-0.03915131720935361,-2.0869524258125294,40.71302795410156,5.176527568890362,40.765846252441406,-1.5411655544056244,40.46654891967773,-0.03915131720935361
6611,2019-11-13,39.34859085083008,40.01760482788086,39.2253532409668,39.9295768737793,1662650.0,-0.022309732556375028,1.0930190371572253,1.1578995385188509,72.61304918587311,78.62914978342505,-0.06313848599389615,-2.9466692925771554,-5.6507226494533995,-6.118579279245807,32.74139377023094,1.0211257934570312,3.040687277771923,2.2328336715698214,-3.138077681500519,7.603745024640165,-0.4526220049653489,4.918289348104992,-1.6990011630927881,6.862651380453785,-64.44657195807743,2.6854556765351716,11,-0.29929542541503906,-3.75,-7.8411078453063965,-8.028167724609375,-0.422534942626946,2,-0.0044742620865522165,1.2253404215061936,40.24647903442383,-2.0869524258125294,40.71302795410156,5.176527568890362,40.765846252441406,-0.0044742620865522165
6612,2019-11-14,39.03168869018555,39.568660736083984,38.93486022949219,39.427818298339844,1225517.0,-0.008053710534283276,-1.1492539244157842,0.6818229570196058,69.44441911304182,77.44205823692116,0.6938030559477468,-2.310039432387839,-5.1812917222993065,-5.820518499774877,33.600483240390616,0.6338005065917969,3.1705223818711232,1.6377626419067397,-3.5093601192454287,6.784885403058908,-0.9357987386693409,4.21132402248282,-0.9100839476474931,4.641233712804122,-65.31044197310781,2.573561380576083,11,0.8450717926025391,-3.151407241821289,-7.299734115600586,-7.711265563964844,-0.03520965576171875,3,-0.012178551382765468,1.0930190371572253,39.34859085083008,1.2253404215061936,40.24647903442383,-2.0869524258125294,40.71302795410156,-0.012178551382765468
6613,2019-11-15,39.25176239013672,39.55105590820313,39.11971664428711,39.375,1152245.0,0.005638334064867356,-1.2272494484715148,0.31110426316651096,68.26922494151302,75.94085509274483,0.6743656711027697,-2.2393455235395123,-5.252499396667702,-6.0597506999283866,34.236239543497085,0.5193672180175852,3.4352402364384034,1.6003538131713881,-3.3654389691736384,6.566146595516415,-0.8825425780011287,4.083250204343905,-0.7242247004700104,15.189924337449852,-50.03880028456233,2.4828963911725137,11,0.7262306213378906,-2.8565168380737305,-7.3107404708862305,-7.931339263916016,-0.625,4,-0.010092020944614588,-1.1492539244157842,39.03168869018555,1.0930190371572253,39.34859085083008,1.2253404215061936,40.24647903442383,-0.010092020944614588
6614,2019-11-18,38.52112579345703,38.98767471313477,38.42429733276367,38.86443710327149,1808626.0,-0.018614109333936146,-1.098363916654261,2.7857673497183764,67.61900867035433,74.66138680388428,1.3326220658317425,-1.2409356579574435,-4.413606808478569,-5.36030575638943,34.34355860688812,0.8274650573730469,3.516716081646649,0.659329986572267,-4.061496007183166,5.3801559803277,-1.701083010305453,3.019742983449987,2.5,4.058935558821225,-61.31308791147794,2.360412996877718,11,1.2015857696533203,-1.9498233795166016,-6.474471092224121,-7.200702667236328,0.04401397705078125,0,0.019881201202367027,-1.2272494484715148,39.25176239013672,-1.1492539244157842,39.03168869018555,1.0930190371572253,39.34859085083008,0.019881201202367027
6615,2019-11-19,38.30105590820313,38.75,38.10739517211914,38.68838119506836,1819758.0,-0.005712966086034776,1.5172406063911656,1.1282042734757385,68.87121779833537,73.46744299855182,1.496126337335788,-0.8005361200019863,-4.135268451133534,-5.170915489684191,34.585436092793415,0.6426048278808594,3.358483221524466,0.2733270645141701,-4.250545677141794,4.797199806170134,-1.988609306313812,2.535263435342152,2.6681333160400342,10.138192710933971,-56.760076165406296,2.261936370827984,11,1.2632045745849538,-1.6109161376953196,-6.254401206970222,-6.980632781982429,0.22006988525389914,1,0.03884161096499006,-1.098363916654261,38.52112579345703,-1.2272494484715148,39.25176239013672,-1.1492539244157842,39.03168869018555,0.03884161096499006
6616,2019-11-20,36.98943710327149,38.29225540161133,36.9454231262207,38.0545768737793,2341637.0,-0.03424497768613022,-1.3358827109852596,2.7499876889742776,51.63777048293349,70.27690199437458,2.7059013578753124,0.6877785420348559,-2.799569630236711,-3.8974931503100336,34.34650244382757,1.355632781982429,2.994496360104179,-1.1280805587768512,-5.483250114469257,3.2270889969155547,-3.3056653366230506,1.0495042190693482,3.8652803588867144,1.677849421085507,-63.095413912711656,2.1775847778462025,11,1.9938373565673757,0.13644218444823508,-4.804137229919441,-5.669013977050788,1.2147865295410085,2,0.06853874658010106,1.5172406063911656,38.30105590820313,-1.098363916654261,38.52112579345703,-1.2272494484715148,39.25176239013672,0.06853874658010106
6617,2019-11-21,37.33274459838867,37.62323760986328,37.05105590820313,37.33274459838867,1781816.0,0.009281230589119005,-1.0312555015370708,-0.0,42.95453381500725,66.1033801114509,2.0912307003722006,0.5903546630702294,-3.1177168728045075,-4.265300771607144,33.81405682114003,0.6338005065917898,2.6800249634253177,-0.9216567993164091,-4.972105016460738,3.1287914178279195,-2.94688090788857,1.1035673092557516,3.2874152036132855,14.864775836650518,-43.66876464928226,2.0252241085721643,11,1.6505298614501953,-0.18045616149902344,-5.050614356994629,-6.012321472167969,0.8538742065429688,3,0.04267865454186914,-1.3358827109852596,36.98943710327149,1.5172406063911656,38.30105590820313,-1.098363916654261,38.52112579345703,0.04267865454186914
6618,2019-11-22,37.66725540161133,37.79929733276367,37.22711181640625,37.53520965576172,1558251.0,0.008960252100969068,1.8888803289581386,100.0,33.3333716997452,61.053774257613945,1.420324058822267,0.4940150243138106,-3.4442292486210704,-4.616992984478415,33.55994766912788,0.5721855163574219,2.3680712627606653,-0.7222692489624052,-4.480408619987088,3.0358701220622777,-2.6013389344747466,1.1568004365499363,2.7324201998437516,35.34492420110417,-17.430303849823602,1.8790696855123405,11,1.2103862762451172,-0.4973621368408203,-5.378522872924805,-6.346832275390625,1.0211257934570312,4,0.03528857143001818,-1.0312555015370708,37.33274459838867,-1.3358827109852596,36.98943710327149,1.5172406063911656,38.30105590820313,0.03528857143001818
6619,2019-11-25,38.265846252441406,38.33626937866211,37.403167724609375,37.56161880493164,1517014.0,0.015891544112992984,1.2083320167380638,5.333208146757186,40.025120095260604,57.19641286689601,0.4895793505602697,0.1133872364903894,-4.013228059604444,-5.230583353955318,33.02191212664826,0.9331016540527344,1.9493563895218387,-0.2583616256713839,-3.7768014233203786,3.260078171977611,-2.0175815244958812,1.5008582731531135,1.9265742004996085,73.17078842174021,24.214359474768784,1.7592198988244974,11,0.215667724609375,-0.8010578155517578,-5.873680114746094,-6.945423126220703,-0.9771156311035156,0,0.00943180859804671,1.8888803289581386,37.66725540161133,-1.0312555015370708,37.33274459838867,-1.3358827109852596,36.98943710327149,0.00943180859804671
6620,2019-11-26,37.71126937866211,38.265846252441406,37.693660736083984,38.177818298339844,2285178.0,-0.014492737730683602,-1.2806857490401795,-0.6624974947050252,38.15793497795153,53.36806684379361,0.7227196444242381,0.9342529385822047,-3.4079336677005188,-4.687214757283371,32.966776263633854,0.5721855163574219,1.4585104875756087,-0.9515829086303711,-4.070979238728825,2.1678134214680824,-2.511281073679598,0.6081152564188557,2.2863312346756857,55.06332932896692,9.887048873355326,1.5596981650492265,11,0.5457725524902344,-0.24648094177246094,-5.13644552230835,-6.390846252441406,-0.5809860229492188,1,0.022642313714553497,1.2083320167380638,38.265846252441406,1.8888803289581386,37.66725540161133,-1.0312555015370708,37.33274459838867,0.022642313714553497
6621,2019-11-27,37.41197204589844,37.95774459838867,37.13908386230469,37.80809783935547,1296971.0,-0.007936548880346672,1.354437739989029,0.849055215325871,27.01990822186319,48.65423230032932,0.8028460911974165,1.5391731803815532,-3.032823863313368,-4.387486533120331,33.681119757195404,0.8186607360839844,0.9736926667665529,-1.3948062896728501,-3.9212542583609675,1.1316416790152672,-2.658030274016909,-0.13158230532879145,2.402497918212333,28.082193813796124,-10.670175750830722,1.2632239843440591,11,0.8362674713134766,0.05281639099121094,-4.7733283042907715,-6.091548919677734,-0.05281829833984375,2,0.029647027058553377,-1.2806857490401795,37.71126937866211,1.2083320167380638,38.265846252441406,1.8888803289581386,37.66725540161133,0.029647027058553377
6622,2019-11-29,37.015846252441406,37.34154891967773,36.99823760986328,36.99823760986328,900507.0,-0.010588209383110003,-37.99350086655032,-0.04445214845630862,22.193244279904988,43.534678893483985,0.986717340510161,2.0669234476368956,-2.5486012483288434,-3.992245049311208,32.46992621927135,0.41373443603515625,0.5211501525056121,-1.8072174072265597,-4.279843819660819,0.6654090052076995,-3.043530613443693,-0.5709042010094265,2.626480901395958,1.3160107994993686,-28.566613652086883,1.2363132062171298,11,0.9507026672363281,0.4489421844482422,-4.009683609008789,-5.695423126220703,0.5721817016601562,4,0.032104557930854094,1.354437739989029,37.41197204589844,-1.2806857490401795,37.71126937866211,1.2083320167380638,38.265846252441406,0.032104557930854094
6623,2019-12-02,37.38556289672852,37.931339263916016,36.98943710327149,37.24471664428711,1694003.0,0.009988064078441328,-1.891908035745699,7.998700173310628,26.433929629907823,38.95855900010105,0.36256947401410144,1.7026954642333791,-2.8167301371494986,-4.357753405905051,31.32550307208043,0.9419021606445241,0.13356985391096998,-1.385564041137691,-3.935873905985673,1.164745823710291,-2.6607189735616856,-0.11040910871369647,2.0949500154518432,29.4116647406704,6.1481823216902,1.2751549324239926,12,0.46214866638182883,0.07922554016112571,-4.071301937103279,-6.043132781982429,-0.475353240966804,0,0.021426878349161127,-37.99350086655032,37.015846252441406,1.354437739989029,37.41197204589844,-1.2806857490401795,37.71126937866211,0.021426878349161127
6624,2019-12-03,36.59331130981445,36.85739517211914,36.21479034423828,36.7957763671875,1674237.0,-0.021191377781378695,2.945959873976646,-1.437489843453695,25.26819628507471,34.11377883196097,0.9527996213267045,2.3572015107839377,-1.9311373940804373,-3.579210549799555,29.275061891624432,1.1707725524902415,-0.23220448732648435,-2.0136430740356417,-4.68417546876406,0.6568893206927768,-3.3489092713998545,-0.6783768766714289,2.73509621520833,18.45493163118035,-0.08968892804423234,1.3352661973642106,12,0.6822185516357422,0.8714771270751953,-3.2196316719055176,-5.250881195068359,-0.13204193115234375,1,0.05725280960545387,-1.891908035745699,37.38556289672852,-37.99350086655032,37.015846252441406,1.354437739989029,37.41197204589844,0.05725280960545387
6625,2019-12-04,36.91901397705078,37.33274459838867,36.63732528686523,36.84859085083008,1679008.0,0.008900606574758774,-1.8214354807505762,-0.34782854451248235,32.17054936293697,31.950754263072472,0.4586720782750504,1.9132847022056296,-2.1413302943824704,-3.9133532878791684,27.166454661152528,0.7394332885742188,-0.6089786035164835,-1.5506164550781278,-4.273898606996752,1.1726656968404967,-2.91225753103744,-0.18897537911881557,2.160304173509239,40.4040227180705,19.539764140646533,1.3616410759593138,12,0.35651588439941406,0.5457744598388672,-3.279050350189209,-5.528169631958008,-0.49295806884764914,2,0.01001426106658565,2.945959873976646,36.59331130981445,-1.891908035745699,37.38556289672852,-37.99350086655032,37.015846252441406,0.01001426106658565
6626,2019-12-05,37.552818298339844,37.56161880493164,36.93661880493164,37.068660736083984,1470552.0,0.01716742277253247,1.4912379402887488,6.874979686907535,39.62965202034496,31.581322952554437,-0.09701454345985638,1.1907799917197863,-2.6671892269392004,-4.561415033300641,25.32089033781628,0.6426048278808594,-0.9332807926252968,-0.8217418670654268,-3.533028824274851,1.8895450901439972,-2.177385345670139,0.5339016115392852,1.297337627714434,77.94872250729472,52.75903035014169,1.355643478604711,12,-0.27728843688964844,-0.08802986145019531,-3.8996500968933105,-6.16197395324707,-0.81866455078125,3,-0.011251750514970849,-1.8214354807505762,36.91901397705078,2.945959873976646,36.59331130981445,-1.891908035745699,37.38556289672852,-0.011251750514970849
6627,2019-12-06,38.16020965576172,38.47711181640625,37.86091613769531,38.0545768737793,1358202.0,0.01617432152751963,-1.5000116076610563,0.2181785233101427,42.740019505818765,32.626506042118166,-0.6422229440158418,0.4234550058434081,-3.149689516262171,-5.166886029107069,23.239098450777107,0.9242935180664062,-1.256281759609351,-0.09903354644775675,-2.625574128414989,2.4275070355194757,-1.3623038374313765,1.164236744535863,0.4791170237472784,85.99216934714208,57.078138053293344,1.2632702909836175,12,-0.8142585754394531,0.30809974670410156,-4.498239040374756,-6.769365310668945,-1.8133773803710866,4,-0.020991915805215644,1.4912379402887488,37.552818298339844,-1.8214354807505762,36.91901397705078,2.945959873976646,36.59331130981445,-0.020991915805215644
6628,2019-12-09,38.16020965576172,38.24823760986328,37.80809783935547,37.992958068847656,1186098.0,0.0,1.564113960620472,1.5833303239319634,47.34110777995484,33.43939356263975,-0.6313354452052806,0.23003220752529074,-3.017115331461376,-5.1631189373539215,21.01368869974384,0.4401397705078125,-1.2728704150537098,0.03124828338623331,-2.2028636405757283,2.265360207348195,-1.0858076785947475,1.148304245367214,0.31690216064453125,85.99216934714208,51.706172095718884,1.1170559619809801,12,-0.8142585754394531,0.4577484130859375,-3.034768581390381,-5.453342437744141,-1.2940139770507812,0,-0.014994197013636246,-1.5000116076610563,38.16020965576172,1.4912379402887488,37.552818298339844,-1.8214354807505762,36.91901397705078,-0.014994197013636246
6629,2019-12-10,38.265846252441406,38.345069885253906,37.904930114746094,38.072181701660156,1123958.0,0.0027682394209209704,1.5,1.157923547121613,49.73615967399278,34.725862973311,-0.8235803099360766,-0.07203460109272442,-2.994446526059825,-5.274034295411141,18.605243723597237,0.4401397705078125,-1.2218598594909622,0.2592439651489258,-1.6186254254832946,2.137113355781146,-0.6796907301671808,1.1981786604650324,-2.051055908203125,88.5168436352478,49.06227087395356,0.9389346953161085,12,-0.9198951721191406,0.35211181640625,-3.1007933616638184,-5.519367218017578,-1.7077484130859375,1,-0.03542680299650225,1.564113960620472,38.16020965576172,-1.5000116076610563,38.16020965576172,1.4912379402887488,37.552818298339844,-0.03542680299650225
6630,2019-12-11,38.6707763671875,38.84683227539063,38.29225540161133,38.38028335571289,1111576.0,0.01058202429588917,-1.3773578734781953,1.4999803025527891,64.58017004514107,38.899225398119654,-1.2047872410297273,-0.6335473848200621,-3.2424367491748924,-5.681098756074931,16.49887518144709,0.5809860229492259,-1.1111762774744776,0.7429592132568388,-0.8498077469722105,2.335726173485888,-0.05342426685768942,1.539342693371367,-2.4133804321289034,90.7834432682108,44.627421339462,0.7963834801145252,12,-1.1399650573730469,-0.05281829833984375,-2.7398791313171387,-5.158452987670898,-3.019367218017578,2,-0.05713634935967249,1.5,38.265846252441406,1.564113960620472,38.16020965576172,-1.5000116076610563,38.16020965576172,-0.05713634935967249
6631,2019-12-12,39.17253494262695,39.55986022949219,38.556339263916016,38.75,2751846.0,0.012975135815095795,-1.478268856659711,1.4545442607450985,65.52750837401753,43.71414363079882,-1.59866345866061,-1.211274580275898,-3.5432836974850375,-6.205990147397657,15.358154093824602,1.0035209655761719,-1.079969058919744,1.2535205841064467,-0.30782033703471967,2.814861505247613,0.47285012353586353,2.03419104467703,-2.811561553955073,77.88939361604828,26.62787300969046,0.7806704605705841,12,-1.2852096557617188,-0.5545768737792969,-3.1272006034851074,-5.545774459838867,-3.705986022949226,3,-0.07011236414611366,-1.3773578734781953,38.6707763671875,1.5,38.265846252441406,1.564113960620472,38.16020965576172,-0.07011236414611366
6632,2019-12-13,38.556339263916016,39.61267471313477,38.529930114746094,39.41020965576172,1419205.0,-0.015730298782384966,-1.3883491877837444,-2.020827878842595,57.163124054927884,47.128498566912164,-0.8280466161711786,-0.6666988212205567,-2.732599658036378,-5.627989785685642,14.45038767889209,1.082744598388679,-0.9982420684407032,0.6610923767089858,-0.8423298250820039,2.1645145784999755,-0.09061872418651262,1.4128034776044842,-2.0034326647949143,41.46353837470574,-11.323410994548333,0.7517111008954952,12,-0.6426067352294922,0.061618804931640625,-2.51100492477417,-4.903170585632324,-2.8521156311035156,4,-0.047260335165241196,-1.478268856659711,39.17253494262695,-1.3773578734781953,38.6707763671875,1.5,38.265846252441406,-0.047260335165241196
6633,2019-12-16,38.85563278198242,39.322181701660156,38.73239517211914,38.85563278198242,2245190.0,0.007762498301971954,-3.7857673497183186,-0.0,54.99253746284069,50.431203142219495,-1.0022817028663198,-1.0510804515178478,-2.839281960635745,-5.937279815866432,13.49356443891352,0.7658424377441406,-0.7970221867189338,0.9801923751831083,-0.4569599867248044,2.417344737091021,0.2616161942291555,1.6987685561370611,-2.0579447337402286,55.67007315574891,5.235931656912264,0.7185761809539558,12,-0.7306327819824219,-0.23767471313476562,-2.5462145805358887,-4.907570838928223,-4.313377380371094,0,-0.06456722814600857,-1.3883491877837444,38.556339263916016,-1.478268856659711,39.17253494262695,-1.3773578734781953,38.6707763671875,-0.06456722814600857
6634,2019-12-17,39.28697204589844,39.39260482788086,38.95246505737305,39.08450698852539,1184848.0,0.011101074233850428,1.1276634979761564,100.0,63.622530250413035,53.925867685272394,-1.130194784230497,-1.4989548184278476,-3.0636347396746473,-6.356390505689454,13.187032464834763,0.5369720458984375,-0.4958827842204059,1.373239326477048,-0.17302059273504256,2.9194992456891384,0.6001093668710027,2.146369286083093,-2.2640850644648367,75.33339111342191,24.432059498334695,0.7731299596060446,12,-1.0123252868652344,-0.6690139770507812,-2.959947109222412,-5.321303367614746,-5.519367218017578,1,-0.06161778933635653,-3.7857673497183186,38.85563278198242,-1.3883491877837444,38.556339263916016,-1.478268856659711,39.17253494262695,-0.06161778933635653
6635,2019-12-18,39.78873062133789,39.9207763671875,39.11971664428711,39.3045768737793,1828392.0,0.012771627572958577,1.141168913269572,2.391295336787565,69.8529603885878,57.2840130595216,-1.3209916787689622,-1.9853351662781265,-3.324470823829664,-6.838521412286148,13.291044922768434,0.8010597229003906,-0.2162232772890178,1.8006141662597628,0.04671278084337871,3.554515551676147,0.9236634735515707,2.677564858967955,-2.5586606213681975,90.50608608839228,35.20149244861836,0.8769506927081918,12,-0.9242935180664062,-1.2764053344726562,-3.3428683280944824,-5.3036956787109375,-8.60035133361816,2,-0.08119466822723664,1.1276634979761564,39.28697204589844,-3.7857673497183186,38.85563278198242,-1.3883491877837444,38.556339263916016,-0.08119466822723664
6636,2019-12-19,39.5246467590332,39.867958068847656,39.36619567871094,39.66549301147461,1216883.0,-0.0066371522333277255,-1.1923064102136738,-0.29091224255030806,71.4285900472775,60.47163200857257,-0.8356688694402479,-1.6038095203304863,-2.834309105833121,-6.545323426367865,14.405530350597711,0.5017623901367188,0.16104912241544156,1.4097698211669893,-0.40560361344491014,3.225143255778889,0.5020831038610396,2.317456538472939,-2.0255061223417314,71.51880680851997,8.997335016847124,0.9076867173059497,12,-0.6602096557617188,-1.4084491729736328,-2.577023983001709,-5.03961181640625,-8.459505081176758,3,-0.09799550223628672,1.141168913269572,39.78873062133789,1.1276634979761564,39.28697204589844,-3.7857673497183186,38.85563278198242,-0.09799550223628672
6637,2019-12-20,38.92605590820313,39.67429733276367,38.802818298339844,39.61267471313477,2350611.0,-0.015144748907674033,1.152161318128544,4.874952602784248,62.662827764269984,62.17404534016314,-0.1307701583247436,-0.927273251550055,-2.0315159992922602,-5.9168680887872895,15.315313274720149,0.8714790344238281,0.4501703945143021,0.7315134048461971,-1.0791774570631745,2.5422042667555687,-0.17383202610849224,1.6368588358008864,-1.1847516984620583,16.296179785380357,-48.330931894751586,0.905345430954686,12,-0.01320266723633523,-0.8582725524902415,-1.6021127700805735,-4.441020965576179,-8.063379287719734,4,-0.08887381235550151,-1.1923064102136738,39.5246467590332,1.141168913269572,39.78873062133789,1.1276634979761564,39.28697204589844,-0.08887381235550151
6638,2019-12-23,38.99647903442383,39.12852096557617,38.53873062133789,38.97887420654297,995818.0,0.0018091513403457604,3.187533009222269,-0.025639885995566495,72.4138102794362,64.69378429632353,-0.07833081548580623,-0.9412676753082678,-1.94378955004413,-5.934927891350725,16.026584066182842,0.5897903442382812,0.654690692138054,0.7354753494262667,-1.0912320927422385,2.562182791594772,-0.17787837165798948,1.6488290705105229,-1.0372276089381103,33.121075366759136,-35.80376090078041,0.9133537210842527,12,0.11003684997558594,-0.9286956787109375,-1.1179580688476562,-4.062500953674316,-8.811620712280273,0,-0.08442442710546039,1.152161318128544,38.92605590820313,-1.1923064102136738,39.5246467590332,1.141168913269572,39.78873062133789,-0.08442442710546039
6639,2019-12-24,38.62676239013672,38.99647903442383,38.45950698852539,38.99647903442383,376584.0,-0.009480769891064944,1.9047761532826382,-21.000866738894906,65.79808422520662,64.82910809410858,0.38885832711461177,-0.5724769181070997,-1.4132695540390898,-5.508703403205828,16.351610160199765,0.5369720458984375,0.7939164631348206,0.3477128982543931,-1.4863122025067241,2.1817379990155104,-0.569299652126162,1.2647254486349482,-0.4713584704808227,11.445897933238136,-58.563203784659414,0.9170125503805576,12,0.5633792877197266,-0.5589790344238281,-0.4401431083679199,-3.2526426315307617,-8.362676620483398,1,-0.10574292888622638,3.187533009222269,38.99647903442383,1.152161318128544,38.92605590820313,-1.1923064102136738,39.5246467590332,-0.10574292888622638
6640,2019-12-26,38.56513977050781,38.79401397705078,38.1954231262207,38.74119567871094,680691.0,-0.001595334835638229,3.2499593738150696,0.4761914588470785,60.47357511481018,64.26755995419664,0.4849145115739759,-0.4675774781565778,-1.2069740077148126,-5.370960885816494,16.574840489816527,0.5985908508300781,0.8953379195812445,0.24339675903320312,-1.5746616032866498,2.061455121353056,-0.6656324221267269,1.1524259401931332,1.3556365966796875,22.105167124724883,-44.96225078998282,0.909029181159928,12,0.49295997619628906,-0.4973564147949219,-0.4181327819824219,-3.1382036209106445,-8.257040023803711,3,-0.1244008182305566,1.9047761532826382,38.62676239013672,3.187533009222269,38.99647903442383,1.152161318128544,38.92605590820313,-0.1244008182305566
6641,2019-12-27,38.52112579345703,38.85563278198242,38.37147903442383,38.6707763671875,756349.0,-0.001141289187922001,-1.156855414315818,0.8500173340266944,54.226814440469354,63.941303330367916,0.4769669261478171,-0.35437703857814995,-1.0328427373126488,-5.248904610463541,17.35033759460105,0.48415374755859375,0.9751968261604347,0.14392509460449077,-1.624267927364528,1.9121181165735095,-0.740171416380015,1.0280216055889966,1.3651435089111317,22.023689763153957,-40.88805205583151,0.8840965109845089,12,0.5369739532470703,-0.4533424377441406,-0.39392566680908203,-3.0941896438598633,-7.676055908203125,4,-0.1903564954216057,3.2499593738150696,38.56513977050781,1.9047761532826382,38.62676239013672,3.187533009222269,38.99647903442383,-0.1903564954216057
6642,2019-12-30,38.2042236328125,38.63556289672852,38.125,38.529930114746094,682054.0,-0.008226710775372958,-1.1090940607321556,2.176446596992098,50.479845491249,63.43989311130218,0.825476501350856,0.059153040710967275,-0.5780257526375436,-4.855713399012387,18.182177723004184,0.5105628967285227,0.9132605824932014,-0.2323959350585909,-1.8839935202162152,1.4192016500990334,-1.0581947276374066,0.5934028575202248,1.6482287460327143,7.894566783366976,-49.945555741532665,0.825798792578813,12,0.81866455078125,-0.13644027709960938,-0.14964675903320312,-2.777287483215332,-8.48591423034668,0,-0.18686630105537605,-1.156855414315818,38.52112579345703,3.2499593738150696,38.56513977050781,1.9047761532826382,38.62676239013672,-0.18686630105537605
6643,2019-12-31,38.18661880493164,38.51232528686523,38.08979034423828,38.15140914916992,752032.0,-0.0004608084187252004,-4.333445685670172,-0.10810241034410063,49.11934938114037,61.82842857027188,0.8249545160390568,0.14740558802952108,-0.4402995761774946,-4.769159074280523,18.567774618793,0.422534942626946,0.7984499233009146,-0.2900535583496122,-1.8716999356068058,1.2915928189075814,-1.0808767469782055,0.500769630278981,1.5967354787597685,10.679350226982999,-41.49250581054199,0.7908231886285954,12,0.81866455078125,-0.11883544921875,-0.11883735656738281,-2.7596826553344727,-8.635562896728516,1,-0.19179341909952985,-1.1090940607321556,38.2042236328125,-1.156855414315818,38.52112579345703,3.2499593738150696,38.56513977050781,-0.19179341909952985
6644,2020-01-02,38.68838119506836,38.77640914916992,38.16020965576172,38.73239517211914,1351045.0,0.013139743864202025,8.333391113422314,-1.2500541711809317,50.19156229323519,59.64382878189938,0.2563058859303382,-0.1995845290967253,-0.820444338490617,-5.181909207519801,19.784500030927603,0.6161994934082031,0.7977561501667623,0.10695533752441122,-1.2038042556980102,1.4177149307468326,-0.5484244590867959,0.7623351341356184,0.9933592522558641,78.16109702581677,29.59800097264435,0.655379796611209,1,0.2904930114746094,-0.6205978393554688,-0.6646137237548828,-3.2614450454711914,-9.392606735229489,3,-0.2197952617880211,-4.333445685670172,38.18661880493164,-1.1090940607321556,38.2042236328125,-1.156855414315818,38.52112579345703,-0.2197952617880211
6645,2020-01-03,37.28873062133789,38.16020965576172,37.16549301147461,37.84331130981445,1193595.0,-0.03617754298566733,-1.4835136576631491,12.600104004160167,32.85255141512246,55.35760226721548,1.4125864736293892,1.295611119466976,0.665499673333187,-3.6893776822034994,20.293616716686298,1.52288818359375,0.757970778461754,-1.3111810684204102,-2.5304598951103685,-0.0919022417304518,-1.9208204817653893,-0.701541655075431,2.297492819801178,7.291563219428519,-36.010307873172984,0.6096394133449791,1,1.13116455078125,0.779052734375,0.6844205856323242,-1.8617944717407227,-7.262323379516602,4,-0.18838519667024622,8.333391113422314,38.68838119506836,-4.333445685670172,38.18661880493164,-1.1090940607321556,38.2042236328125,-0.18838519667024622
6646,2020-01-06,37.13028335571289,37.22711181640625,36.62852096557617,36.97183227539063,961624.0,-0.004249199771212631,2.400041168759412,-0.28571330306780945,35.83916057426413,52.37719480165927,1.3361902507225878,1.497560783202971,0.9033676271581186,-3.441120122577132,20.852129903301332,0.6602096557617188,0.6120587518698386,-1.4485015869140625,-2.7556495592696706,-0.1413536145584544,-2.1020755730918665,-0.7949276007362585,2.262281651053023,23.360731437015144,-19.340322619162524,0.6535739861778048,1,0.7482376098632812,0.9375,0.7306318283081055,-1.7033472061157227,-6.59331130981445,0,-0.18373637345159455,-1.4835136576631491,37.28873062133789,8.333391113422314,38.68838119506836,-4.333445685670172,38.18661880493164,-0.18373637345159455
6647,2020-01-07,37.359153747558594,37.59683227539063,36.90140914916992,37.05986022949219,1571429.0,0.006163981827262077,-1.2571502860114636,1.8888701639502978,34.929069704008214,48.21222362661172,0.962944561015199,1.2707523677302106,0.7775122246254824,-3.5534808468477834,20.611307592943312,0.6954231262207102,0.36759814718102746,-1.1795783996582045,-2.586046960166364,0.22689016084995473,-1.8828126799122842,-0.4763441194041249,1.757006855088349,34.016332300872385,-6.753238266121095,0.70323428025408,1,0.45334625244140625,0.7086296081542969,0.4973602294921875,-1.9322175979614258,-6.4788722991943395,1,-0.17436379598749285,2.400041168759412,37.13028335571289,-1.4835136576631491,37.28873062133789,8.333391113422314,38.68838119506836,-0.17436379598749285
6648,2020-01-08,37.58802795410156,37.85211181640625,37.05105590820313,37.39436721801758,1217792.0,0.006126322027782072,1.2195187688600027,0.6470595732748732,32.16264796774142,44.47495293133781,0.5735902589207456,1.0506829072402724,0.6445174726080722,-3.6574283436689683,20.35727552636749,0.8010559082031179,0.12016353801720925,-0.9220951080322237,-2.3831992468942644,0.539009030829817,-1.652647177463244,-0.19154303860120336,1.2793686848383032,44.67211076695746,7.932814570616806,0.7305520694310198,1,0.15404891967773438,0.4797554016113281,0.1276407241821289,-2.1610918045043945,-7.526407241821289,2,-0.20936768912818182,-1.2571502860114636,37.359153747558594,2.400041168759412,37.13028335571289,-1.4835136576631491,37.28873062133789,-0.20936768912818182
6649,2020-01-09,36.91020965576172,37.79049301147461,36.90140914916992,37.78168869018555,1352862.0,-0.018032824152613758,-1.000008581223425,-4.5000295467528115,20.85562199561697,40.072958140316345,1.0977490584167313,1.7093734328118728,1.3927347096210667,-2.8702876635881935,20.02963345687626,0.8890838623046875,-0.05596832796703666,-1.5321315765380845,-3.1574953036609585,0.09323215058478951,-2.3448134400995215,-0.7194497129766475,1.7332994158417776,18.39072730578323,-11.070419085551158,0.8126818635614369,1,0.8318672180175781,1.1575736999511719,0.7460403442382812,-1.4832735061645508,-6.681337356567383,3,-0.1993798955950884,1.2195187688600027,37.58802795410156,-1.2571502860114636,37.359153747558594,2.400041168759412,37.13028335571289,-0.1993798955950884
6650,2020-01-10,36.46126937866211,36.927818298339844,36.35563278198242,36.83098602294922,939586.0,-0.012163037850139391,1.0312552899036476,0.42424043457516425,20.103110438666036,36.281435473449314,1.3598765541513202,2.0915295175640622,1.9287410844867594,-2.320834614680777,19.52860854079585,0.5721855163574219,-0.3192787043357015,-1.8705965042114272,-3.716043330018124,-0.02514967840473048,-2.793319917114772,-0.9478730913080824,1.980740882338651,7.059009464864273,-16.376480744616778,0.9227234129033466,1,1.1047515869140625,1.6769351959228516,0.9088897705078125,-1.0343332290649414,-5.836269378662109,4,-0.19652346286705624,-1.000008581223425,36.91020965576172,1.2195187688600027,37.58802795410156,-1.2571502860114636,37.359153747558594,-0.19652346286705624
6651,2020-01-13,36.42605590820313,36.53168869018555,36.14436721801758,36.35563278198242,1935403.0,-0.0009657774142001196,1.7499966144387415,-0.19047864711771545,22.58687904696562,33.182216979640046,1.192003199249406,2.0136759585980997,2.0654606885255973,-2.1734699163940974,18.597833635213757,0.38732147216796875,-0.5315099662899385,-1.7684860229492116,-3.753969194948091,0.21699714904966783,-2.7612276089486514,-0.7757444369497719,1.7655890553154308,16.494778578210052,-7.519767660662204,0.9927415859994381,1,1.034332275390618,1.606515884399407,0.9441032409667898,-0.9991197586059641,-5.484155654907234,0,-0.17568876198152006,1.0312552899036476,36.46126937866211,-1.000008581223425,36.91020965576172,1.2195187688600027,37.58802795410156,-0.17568876198152006
6652,2020-01-14,36.734153747558594,37.07746505737305,36.37323760986328,36.37323760986328,1723085.0,0.008458171813382487,-2.9024436646514182,5.1249661448453745,26.422003029471682,30.66028960723241,0.7302387005424222,1.6464810117837487,1.7950147833168515,-2.370843588357886,17.346279302017088,0.7042274475097656,-0.7046556300807154,-1.369278907775879,-3.4498152560772724,0.7112574405255145,-2.4095470819265756,-0.3290107336251822,1.170872331589834,34.535991511699336,11.191145503725387,1.0402681741506976,1,0.7262344360351562,1.2984180450439453,0.6360054016113281,-1.3072175979614258,-6.822181701660153,1,-0.16870353797307847,1.7499966144387415,36.42605590820313,1.0312552899036476,36.46126937866211,-1.000008581223425,36.91020965576172,-0.16870353797307847
6653,2020-01-15,36.34683227539063,36.71654891967773,36.1003532409668,36.38204193115234,1221768.0,-0.010543906219527499,-1.3333333333333064,-0.0975563353485422,26.325400472168923,28.008493849336155,0.926581536456375,1.9354437090640388,2.1603581469375257,-1.8702716726079913,16.13144583991719,0.6338005065917969,-0.8588476263299327,-1.6311603546142521,-3.820422930487325,0.5581022212588209,-2.7257916425507887,-0.5365290666777156,1.3117015631994775,14.583352141922507,-9.842526845364798,1.0946312879365365,1,0.7834491729736257,1.6637325286865163,1.5602979660034109,-0.9198961257934641,-8.036973953247077,2,-0.15039964929014238,-2.9024436646514182,36.734153747558594,1.7499966144387415,36.42605590820313,1.0312552899036476,36.46126937866211,-0.15039964929014238
6654,2020-01-16,36.86619567871094,36.86619567871094,36.3204231262207,36.53168869018555,1583470.0,0.014289096760488507,2.26314589059061,-9.500433369451288,33.88979160125409,28.12374275890634,0.13584429359053019,1.2916463776932545,1.5777740882864038,-2.259283690348056,14.735966729225469,0.5457725524902344,-0.970617824625954,-0.9907581329345732,-3.1426626951276475,1.1611464292585012,-2.066710414031107,0.08519414816196047,0.5430292642594452,78.37817789993129,51.44215708584458,1.075952281096537,1,0.11003684997558594,1.144369125366211,1.1157588958740234,-1.4392595291137695,-9.779928207397457,3,-0.18457491588588537,-1.3333333333333064,36.34683227539063,-2.9024436646514182,36.734153747558594,1.7499966144387415,36.42605590820313,-0.18457491588588537
6655,2020-01-17,36.55809783935547,37.13028335571289,36.28520965576172,36.83098602294922,1620277.0,-0.00835719101695609,-1.0645176321479162,-0.8157921746171127,32.273428123807165,27.727550264411125,0.3681138190053588,1.4180055123902378,1.8245785610995569,-1.8238326678160774,12.783409191294343,0.8450736999511719,-1.0929655949321244,-1.137324333190918,-3.159788109377004,0.8851394429951682,-2.148556221283961,-0.12609244509787487,0.6417076312943379,44.4442386755065,16.18926303743436,1.0112318880930447,1,0.4181346893310547,1.4524669647216797,1.4238567352294922,-1.1311616897583008,-9.964788436889648,4,-0.1731278680847449,2.26314589059061,36.86619567871094,-1.3333333333333064,36.34683227539063,-2.9024436646514182,36.734153747558594,-0.1731278680847449
6656,2020-01-21,35.65140914916992,36.38204193115234,35.625,36.31161880493164,1616869.0,-0.024801309252186488,-1.1234565259260645,2.419341310668754,29.166653695213938,27.08728181898954,1.16553128465587,2.1287868781290626,2.6649852320660514,-0.7948946868165763,10.9845209574645,0.9330978393554688,-1.2986800108705054,-1.850351142883298,-3.8770693546070945,0.17636706884049858,-2.8637102487451926,-0.8369920370214032,1.4788742065429688,1.754430424656805,-27.874900434090208,1.0133591058618971,1,1.0871467590332031,2.121479034423828,2.422975540161133,-0.2244729995727539,-8.723592758178711,1,-0.14098767115035482,-1.0645176321479162,36.55809783935547,2.26314589059061,36.86619567871094,-1.3333333333333064,36.34683227539063,-0.14098767115035482
6657,2020-01-22,35.46654891967773,35.83626937866211,35.27288818359375,35.63380432128906,1360133.0,-0.00518521522441695,-1.031751490930602,0.253336800138683,28.39158609788487,26.66827494456103,1.1775217320553324,2.1514886178256845,2.747413495945345,-0.4971768099203828,9.973563466292006,0.5633811950683594,-1.3010202009750742,-1.8622360229492259,-3.9661719219683746,0.24169987606992294,-2.9142039724588003,-0.8102680734396515,1.6637344360351634,10.426469229110019,-20.707636866966393,1.0519679495095748,1,1.0651416778564524,2.1302833557128977,2.786092758178718,-0.0396127700805593,-7.649648666381829,2,-0.12757510398400906,-1.1234565259260645,35.65140914916992,-1.0645176321479162,36.55809783935547,2.26314589059061,36.86619567871094,-0.12757510398400906
6658,2020-01-23,35.7042236328125,35.7746467590332,34.60387420654297,35.176055908203125,1603464.0,0.006701376941778081,2.49999429803054,-3.1578515224083503,25.25540786496164,27.157140041154882,0.7202721959153138,1.743932316550719,2.3983079690953133,-0.6325377638436152,9.46439506970855,1.1707725524902344,-1.3202897446505588,-1.4599485397338867,-3.5293823984026957,0.6094853189349223,-2.4946654690682877,-0.42523161039948576,1.0545806884765625,43.55388859445282,17.609601721459715,1.0347169293344043,1,0.1628551483154297,1.5581016540527344,2.56162166595459,-0.27728748321533203,-7.244716644287109,3,-0.16222875048292407,-1.031751490930602,35.46654891967773,-1.1234565259260645,35.65140914916992,-1.0645176321479162,36.55809783935547,-0.16222875048292407
6659,2020-01-24,34.54225540161133,35.7746467590332,34.445423126220696,35.65140914916992,969462.0,-0.032544279442987545,-1.0405357132399762,-2.100002889004449,26.29175447839826,27.844767156680682,1.6885962928576745,2.723863816152047,3.434748504359405,0.6277128018213034,9.078466259096148,1.329223632812507,-1.3898383126222669,-2.417691421508792,-4.676860383542511,-0.1585224594750727,-3.547275902525648,-1.2881069404919359,1.7855628967285142,3.606603961240345,-23.676914165860907,1.129584481016859,1,1.2455978393554688,2.6408443450927734,3.8292236328125,0.8846807479858398,-7.042255401611328,4,-0.18042820328336306,2.49999429803054,35.7042236328125,-1.031751490930602,35.46654891967773,-1.1234565259260645,35.65140914916992,-0.18042820328336306
6660,2020-01-27,33.76760482788086,33.99647903442383,33.195423126220696,33.6707763671875,1876672.0,-0.022426172371313502,1.8888904174605943,-0.08729940362775916,23.76367166805356,27.975521892357122,2.2808206926349612,3.2893112554492703,4.087322332903554,1.5014961826028284,9.350074559342676,1.346832275390632,-1.4987336759162702,-2.952465248107913,-5.495022884375132,-0.40990761184069413,-4.223744066241522,-1.6811864299743036,2.1837344360351523,17.955762414213137,-9.418144116606982,1.2712788181336099,1,1.3952484130859375,2.790494918823242,4.67869758605957,1.6593313217163086,-6.003519058227539,0,-0.19786234145487291,-1.0405357132399762,34.54225540161133,2.49999429803054,35.7042236328125,-1.031751490930602,35.46654891967773,-0.19786234145487291
6661,2020-01-28,31.18837928771973,32.19190216064453,30.70422554016113,31.25,17697744.0,-0.07638165494141125,-1.8888938273525322,-0.6363904975770819,14.773838115680874,26.68128134638037,4.513602741306787,5.57695211569219,6.540929392140907,4.153353395044615,10.031873564198497,3.06337928771973,-1.5656592324989376,-5.165053462982176,-8.579394411917729,-1.7507125140466222,-6.872223937449956,-3.4578829885143954,4.586267471313473,9.433936318439894,-16.39337507326457,1.707170474467778,1,2.7288751602172816,4.097712516784664,7.500001907348629,4.238556861877438,-4.867956161499027,1,-0.1473327563084753,1.8888904174605943,33.76760482788086,-1.0405357132399762,34.54225540161133,2.49999429803054,35.7042236328125,-0.1473327563084753
6662,2020-01-29,31.065141677856445,32.024646759033196,31.021127700805664,31.77816963195801,7165093.0,-0.003951395124651702,-1.5054906853594245,11.571238431300443,12.309216273245937,25.12392754650004,4.188600005320524,5.415584416848674,6.544742775184517,4.322818912314133,11.079480591529675,1.003519058227532,-1.6095797732816877,-4.931336975097658,-8.967136265210371,-0.8955376849849443,-6.949236620154011,-2.9134373300413046,3.695420837402345,7.118070119144907,-15.651111288725609,2.017899645056356,1,2.8521127700805664,4.124119758605957,7.425175666809082,4.361794471740723,-5.651409149169922,2,-0.13318224425850156,-1.8888938273525322,31.18837928771973,1.8888904174605943,33.76760482788086,-1.0405357132399762,34.54225540161133,-0.13318224425850156
6663,2020-01-30,30.8626766204834,31.23239326477051,30.50176048278809,30.809858322143555,4698269.0,-0.006517435506092184,-1.1842078253829105,-0.0740760555543663,13.024717057043333,22.80558593047662,3.9463265361288506,5.313659038633062,6.615873956655136,4.5661655528460585,12.306918922028927,0.7306327819824219,-1.7106172117966807,-4.767604923248292,-9.268918498548032,-0.26629134794855247,-7.018261710898159,-2.516948135598426,3.0866184997558577,6.844754822823937,-15.797571180738604,2.25065678764987,1,2.95334529876709,3.9524641036987305,7.627641677856445,4.73591423034668,-7.931339263916012,3,-0.09868801739529076,-1.5054906853594245,31.065141677856445,-1.8888938273525322,31.18837928771973,1.8888904174605943,33.76760482788086,-0.09868801739529076
6664,2020-01-31,30.184858322143555,30.809858322143555,30.00880241394043,30.71302795410156,5158349.0,-0.021962395118055977,1.219512904052615,-9.999747219413482,12.670109719223177,20.627439441078398,3.9970626703600374,5.609344556568594,7.1753284561848005,5.263910067975061,13.380575904275815,0.8538742065429688,-1.8922578306373907,-5.020247077941896,-9.896156257664394,-0.1443378982193977,-7.458201667803145,-2.582292488080647,3.074929870605466,4.414999634092269,-19.364131448920883,2.4379545898612482,1,3.010563850402832,4.317782402038574,8.402291297912598,5.695423126220703,-5.721830368041996,4,-0.05715949749389582,-1.1842078253829105,30.8626766204834,-1.5054906853594245,31.065141677856445,-1.8888938273525322,31.18837928771973,-0.05715949749389582
6665,2020-02-03,30.26408576965332,30.95950698852539,30.255281448364254,30.475351333618164,3714038.0,0.0026247414072386732,-5.153821794059642,0.39999566650897844,13.541645271892051,18.891327394042634,3.275603952138006,5.24582085704246,6.983312030200551,5.18067455486505,15.55776748087074,0.7746486663818359,-2.0723679965507102,-4.589787387847899,-9.831999219615675,0.6524244439198768,-7.210893303731787,-1.968681471964011,2.3455052673339836,11.69361849353427,-12.469631156646656,2.621105915883887,2,2.658450126647949,4.1681318283081055,8.364876747131348,6.131159782409668,-6.681339263916016,0,-0.09133220777562523,1.219512904052615,30.184858322143555,-1.1842078253829105,30.8626766204834,-1.5054906853594245,31.065141677856445,-0.09133220777562523
6666,2020-02-04,30.3080997467041,30.880281448364254,30.228872299194336,30.809858322143555,4599891.0,0.0014543303037726218,1.0274019767890648,2.3750135423061645,10.752670635624199,16.93144789823589,2.6752659524873366,4.916575648381759,6.866978920074729,5.122888292718301,17.275421558072974,0.6514091491699183,-2.3614634747393595,-4.20466423034668,-9.70468588150765,1.295357420814291,-6.9546750559271615,-1.4546534047661943,1.781333565673826,14.847244207731656,-7.6732895401130605,2.750010825580485,2,2.583624839782715,4.124117851257324,8.254841804504395,6.263202667236328,-8.635564804077148,1,-0.08393841904679078,-5.153821794059642,30.26408576965332,1.219512904052615,30.184858322143555,-1.1842078253829105,30.8626766204834,-0.08393841904679078
6667,2020-02-05,30.845069885253906,30.95070457458496,30.448944091796875,30.71302795410156,4251594.0,0.01771705065766116,1.9230641021367378,-0.263158294876578,17.001021827199068,16.01429389404005,1.579946759644919,4.075518384460054,6.2513707045729205,4.573441790024447,19.486530950181326,0.6426048278808594,-2.6378241720019417,-3.341989898681639,-8.90345528816465,2.219475490801372,-6.122722593423141,-0.5612572039401336,0.8282372474365225,68.34535177720186,42.96931618158861,2.780732694741505,2,2.04665470123291,3.5475358963012695,7.71787166595459,5.845069885253906,-8.257041931152347,2,-0.14668946369274716,1.0274019767890648,30.3080997467041,-5.153821794059642,30.26408576965332,1.219512904052615,30.184858322143555,-0.14668946369274716
6668,2020-02-06,29.71830940246582,31.02993011474609,29.71830940246582,31.02993011474609,4163781.0,-0.03652967838879029,1.0000000000000053,-9.93336511238198,10.039361892476009,14.208472495604246,1.976121178144492,4.830112064957433,7.2739947754784,5.670364943247222,22.082897833722726,1.3116207122802699,-2.8744612600387995,-4.0752644538879395,-9.736276713114535,1.5857478053386558,-6.905770583501237,-1.2447583242746418,1.6220967864746072,0.0,-17.90031564913282,2.830506129613298,2,2.139084815979004,4.529049873352051,8.8270263671875,7.407569885253906,-9.427816390991211,3,-0.14484595390281974,1.9230641021367378,30.845069885253906,1.0274019767890648,30.3080997467041,-5.153821794059642,30.26408576965332,-0.14484595390281974
6669,2020-02-07,29.551055908203125,29.6919002532959,29.269365310668945,29.489437103271484,2515104.0,-0.005627961267837711,1.4615538468376372,-0.046979133795863534,10.199990899655774,12.701396854671158,1.5208509396214467,4.656509506899937,7.31372396579728,5.8136739796537285,24.850017570040357,0.448944091796875,-3.128247155654556,-3.8745602607727037,-9.638353176553288,1.8892326550078806,-6.756456718662996,-0.9926638028824115,1.4788742065429652,16.0000130004778,1.3971244992399967,2.881896457890292,2,1.1795778274536133,4.471831321716309,8.985477447509766,7.601232528686523,-9.929576873779297,4,-0.2240095437604367,1.0000000000000053,29.71830940246582,1.9230641021367378,30.845069885253906,1.0274019767890648,30.3080997467041,-0.2240095437604367
6670,2020-02-10,29.29577445983887,29.727113723754886,29.181337356567386,29.551055908203125,2244509.0,-0.008638657419120843,-1.2545491791977073,-4.142914628861454,11.015107571100899,12.283760127495606,1.2014392616258114,4.582386926060327,7.453763848089007,6.0566362696689815,27.17648708623902,0.5457763671875,-3.431639849232635,-3.7715669631957986,-9.63087180695506,2.0877378805634628,-6.701219385075429,-0.8419145413161679,1.7341556549072195,6.190498300135704,-9.622989441137516,2.92965242187963,2,1.3072175979614222,4.37499904632568,9.227554321289059,7.874118804931637,-11.927816390991218,0,-0.1649639442835843,1.4615538468376372,29.551055908203125,1.0000000000000053,29.71830940246582,1.9230641021367378,30.845069885253906,-0.1649639442835843
6671,2020-02-11,30.02640724182129,30.3169002532959,29.198944091796875,29.269365310668945,3154104.0,0.024939869160449435,-1.4902007434944238,-2.96551878721771,18.724679686312697,12.996589395614135,0.32256866339612245,3.5286411088751493,6.623652209146201,5.331441793238923,29.099965131318328,1.1179561614990234,-3.6860386144207666,-2.72095174789429,-8.506468064687198,3.0645645688986214,-5.613709906290744,0.17180641050216394,0.633804321289059,45.71422675519373,28.012297540462054,2.8927581583964552,2,0.1804580688476598,3.4903173446655273,8.217432022094727,7.438381195068359,-11.531688690185543,1,-0.21459979158309506,-1.2545491791977073,29.29577445983887,1.4615538468376372,29.551055908203125,1.0000000000000053,29.71830940246582,-0.21459979158309506
6672,2020-02-12,30.53697204589844,30.809858322143555,29.91197204589844,30.40493011474609,5385208.0,0.017003859301755853,1.649357008188638,0.17441825309644482,21.197261264326286,13.904649863090018,-0.3026196155983385,2.666718071395575,6.030260589281962,4.836929389878801,31.56512870883964,0.8978862762451136,-3.864718175694975,-1.9005278587341259,-7.445824024608331,3.644768307140076,-4.673175941671229,0.8721202242029769,-1.3556346893310547,73.33333333333361,56.46834277983453,2.7726480829371014,2,-0.43133831024170277,2.9797525405883754,7.43618011474609,6.927816390991207,-12.491197586059574,2,-0.29028539862917124,-1.4902007434944238,30.02640724182129,-1.2545491791977073,29.29577445983887,1.4615538468376372,29.551055908203125,-0.29028539862917124
6673,2020-02-13,30.880281448364254,31.12676048278809,29.54225349426269,30.20246505737305,6430328.0,0.011242417943396754,1.7067672602688355,5.13334200034635,27.537791139126412,15.556614465301486,-0.7187537947539404,1.9951630303822903,5.594487050756545,4.515486151194427,33.93847158673962,1.5845069885253977,-3.681153297861645,-1.2838909149169986,-6.5497064169670445,3.9819245871330473,-3.9167986659420215,1.3490168361080244,-1.6813373565673793,87.3303123057522,65.94665439739076,2.632907751025024,2,-0.7262325286865163,2.636443138122562,7.059860229492191,6.584506988525394,-12.262323379516598,3,-0.26852907762930833,1.649357008188638,30.53697204589844,-1.4902007434944238,30.02640724182129,-1.2545491791977073,29.29577445983887,-0.26852907762930833
6674,2020-02-14,30.061620712280273,30.77464866638184,29.42781639099121,30.58978843688965,5689315.0,-0.026510792573341213,1.9999999999999842,-0.7792194636028346,27.389910679230212,17.095310621672393,0.09005784383176518,2.401004740974976,6.334804875468215,5.350912370620591,36.648610010836705,1.4524650573730433,-3.4837717955408927,-1.7623229026794434,-6.611814453788938,3.087168648430051,-4.187068678234191,0.6624228728753039,-0.7855639648437496,45.24894064680823,22.463738605299767,2.4247457755547477,2,0.09242820739746449,3.4242944717407227,7.84330940246582,7.403167724609375,-10.0,4,-0.3250366237510982,1.7067672602688355,30.880281448364254,1.649357008188638,30.53697204589844,-1.4902007434944238,30.02640724182129,-0.3250366237510982
6675,2020-02-18,30.228872299194336,30.64260673522949,29.88556289672852,30.070423126220703,3982816.0,0.005563625079127554,-1.8666693149111933,-0.2999978332466632,41.704713949512396,20.53442654543775,-0.09243454815397101,1.8290475082590945,6.079038617225713,5.20972123661484,39.83037534122099,0.7570438385009695,-3.2940466211526136,-1.278610038757325,-5.627536849639469,3.0703167721248192,-3.4530734441983952,0.8958533666837454,-0.8787874023437503,53.42460061084492,27.754635756413297,2.1744634054410716,2,-0.07482337951659801,2.926938056945801,7.676057815551758,7.2359161376953125,-9.348590850830082,1,-0.3509027118108279,1.9999999999999842,30.061620712280273,1.7067672602688355,30.880281448364254,1.649357008188638,30.53697204589844,-0.3509027118108279
6676,2020-02-19,30.625,30.739437103271484,30.123239517211914,30.16725349426269,3439467.0,0.013104283113340776,-1.258066770810399,2.88891697663503,46.36627179148826,23.797232097025436,-0.49045969067696404,1.0930893906613193,5.576741769106249,4.833648140776262,42.38956643633514,0.6161975860595703,-3.0223906764108897,-0.6311618804931634,-4.529364898180781,3.267041137194454,-2.58026338933697,1.3179396283506435,-1.2038480797119142,70.4663334590719,40.696126250627884,1.9491015088438082,2,-0.4709510803222621,2.5308103561401367,7.227112770080566,6.839788436889648,-8.670774459838867,2,-0.432883001833546,-1.8666693149111933,30.228872299194336,1.9999999999999842,30.061620712280273,1.7067672602688355,30.880281448364254,-0.432883001833546
6677,2020-02-20,30.9419002532959,31.16197204589844,30.413732528686523,30.475351333618164,2980523.0,0.010347763372927199,-1.5373231829971208,1.0192298877874508,50.64192637257818,28.308628150370122,-0.8852763645034969,0.442521808442649,5.135584764643781,4.542643837763379,44.503265172778775,0.7482395172119176,-2.7440266141429923,-0.08802919387817454,-3.444992615488907,3.2689342277325615,-1.7665109046835425,1.5904525169271935,-1.4525239905078138,87.30957097306727,52.38234897644541,1.6784817108053676,2,-0.7702455520629847,2.2139101028442383,6.804579734802246,6.52288818359375,-10.0792236328125,3,-0.4022759300419596,-1.258066770810399,30.625,-1.8666693149111933,30.228872299194336,1.9999999999999842,30.061620712280273,-0.4022759300419596
6678,2020-02-21,29.91197204589844,30.880281448364254,29.84154891967773,30.853872299194336,2816030.0,-0.03328587446040099,1.088495337657895,-2.018867076032469,47.90823859042556,32.498433449344546,0.19557906336126152,1.071179476835436,6.026726460085396,5.595271925928611,46.2429655893058,1.1003513336181676,-2.466441827180681,-0.8283448219299281,-3.393373185845096,1.7366835419852436,-2.1108590038875157,0.45416936002765596,-0.3222400361237341,27.918811874654377,-10.419055131377537,1.2825141819575856,2,0.25968265533447266,3.2438383102416957,7.8345079421997035,7.552816390991207,-8.27464866638184,4,-0.3967039541174845,-1.5373231829971208,30.9419002532959,-1.258066770810399,30.625,-1.8666693149111933,30.228872299194336,-0.3967039541174845
6679,2020-02-24,28.309858322143555,28.91725349426269,28.00176048278809,28.864437103271484,6796915.0,-0.05356095282840334,1.7733322547747967,0.5887871663558313,37.85555792617877,35.48070571101986,1.7915098458113192,2.300379056426781,7.465169988942705,7.206923684581113,48.28854910235173,1.9102115631103516,-2.321899303299979,-2.1188386917114244,-4.2095330297294,-0.028144353693445368,-3.164185860720412,-1.0734915227024366,2.8521137237548864,9.749278907524417,-30.638716887412624,1.045347169008989,2,1.2720079421997106,4.256163597106934,9.260564804077148,10.158451080322266,-6.857393264770508,0,-0.3423507155355503,1.088495337657895,29.91197204589844,-1.5373231829971208,30.9419002532959,-1.258066770810399,30.625,-0.3423507155355503
6680,2020-02-25,27.08626747131348,28.556337356567386,27.07746505737305,28.38908576965332,7473290.0,-0.043221369634089624,-1.2399975732432857,2.349203292073498,32.53814864480978,37.015535595297315,2.9823477144489594,3.1597586276063296,8.494443782329743,8.44357594697868,49.61623081177637,1.478872299194336,-2.0189212677381008,-3.00836267471313,-4.984737867307,-1.0319874821192592,-3.996550271010065,-2.0201750784161945,4.012500343322753,0.21550737861774547,-41.61027940241536,0.988187596296935,2,2.0334510803222656,5.017606735229489,10.407131195068356,11.474472045898434,-7.139083862304691,1,-0.2593434760427168,1.7733322547747967,28.309858322143555,1.088495337657895,29.91197204589844,-1.5373231829971208,30.9419002532959,-0.2593434760427168
6681,2020-02-26,26.59330940246582,27.931337356567386,26.5580997467041,27.48239326477051,3967480.0,-0.018199557003184097,-1.8623930536560616,0.6824312058232801,26.845626708807785,37.64313175579526,3.2822740849234613,3.4686544760961837,8.767174527757987,8.964149876787715,49.77994453906914,1.3732376098632848,-1.7172937020760308,-3.2715672492980943,-5.723677240213327,-0.8194572583828617,-4.497622244755711,-2.045512253840478,4.344606301879885,0.7647835012252687,-36.148841832766585,1.2260549954576163,2,2.266726493835449,4.876761436462399,10.900089263916016,11.967430114746094,-6.980632781982422,2,-0.21482952225464025,-1.2399975732432857,27.08626747131348,1.7733322547747967,28.309858322143555,1.088495337657895,29.91197204589844,-0.21482952225464025
6682,2020-02-27,26.92781639099121,27.623239517211914,25.51056289672852,26.10915565490723,7489534.0,0.01257861454785214,-1.096069199647269,-0.9207913570288423,33.36830143687527,38.29096623332291,2.6618958722031536,2.960060794985125,8.231651473580257,8.657797598378274,50.07687642920078,2.112676620483395,-1.421379273523108,-2.730193996429442,-5.440440440921115,-0.019947551937768537,-4.085317218675279,-1.3750707741836052,3.7473103558959977,26.393440934273265,-14.562046766286699,1.355123222245837,2,1.4084510803222692,3.7455997467041016,10.327905654907227,11.395246505737305,-8.18661880493164,3,-0.18470086020394916,-1.8623930536560616,26.59330940246582,-1.2399975732432857,27.08626747131348,1.7733322547747967,28.309858322143555,-0.18470086020394916
6683,2020-02-28,27.8169002532959,27.84330940246582,25.89788627624512,25.95070457458496,7536451.0,0.033017302606167975,1.0275236652632462,2.279571495803968,40.48308250332181,39.74576310266643,1.4444757016484608,1.9300500784806047,7.1380896611421605,7.797685912536444,50.07114581303968,1.9454231262206996,-1.210522743745429,-1.6888213157653809,-4.45574809701867,1.0781054654879085,-3.0722847063920256,-0.30535792513873616,2.445061385578615,67.70022960807623,22.613644502063238,1.383463390626644,2,0.5193672180175817,2.825704574584961,9.247361183166504,10.330106735229492,-6.047534942626953,4,-0.24999994857401575,-1.096069199647269,26.92781639099121,-1.8623930536560616,26.59330940246582,-1.2399975732432857,27.08626747131348,-0.24999994857401575
6684,2020-03-02,28.45950698852539,28.45950698852539,27.1919002532959,27.728872299194336,4712355.0,0.023101306377706576,2.469878322886836,0.39151022460610124,45.59777469466208,40.178325407683054,0.6154286300068392,1.213788399297215,6.280350748652303,7.1907527428061115,49.59414938723165,1.2676067352294922,-1.0400724827689913,-0.959947013854979,-3.7452446722862405,1.8253506445762824,-2.3525958430706098,0.43270181536065166,1.4223427509774424,96.82082933852172,44.88030656177093,1.3926488292156298,3,-0.12323951721191051,2.1830978393554688,8.105195045471191,9.35299301147461,-6.742958068847656,0,-0.23971545296829744,1.0275236652632462,27.8169002532959,-1.096069199647269,26.92781639099121,-1.8623930536560616,26.59330940246582,-0.23971545296829744
6685,2020-03-03,27.5,28.73239326477051,27.095069885253906,28.21302795410156,5908336.0,-0.03371481413617794,-1.1502870626427846,-0.9759021362021342,37.013577180469774,39.13913711756989,1.2819478681311836,2.0612824854051652,6.9929647920528595,8.19252267778262,49.1762338258853,1.6373233795166051,-1.0204396970680278,-1.7812497138977044,-4.662727288325392,1.1002278605299836,-3.2219885011115466,-0.3405109266838622,2.032146792080887,61.748660730407245,8.64792362597509,1.4407387872138435,3,0.8362674713134801,2.253520965576172,8.98547649383545,10.233274459838867,-5.026407241821289,1,-0.21991036155007104,2.469878322886836,28.45950698852539,1.0275236652632462,27.8169002532959,-1.096069199647269,26.92781639099121,-0.21991036155007104
6686,2020-03-04,27.76408576965332,27.84330940246582,26.77816963195801,27.79929542541504,4736098.0,0.009603118896484464,16.285953073732376,0.04938047037171802,35.37604557696572,37.44292814027961,0.6362750844323095,1.6831282260996616,6.488477894015865,7.964371779070625,48.776306801947186,1.065139770507809,-0.9413875911935072,-1.3899632453918471,-4.304991525284855,1.5250650345011607,-2.847477385338351,0.06755089455465679,1.4463343107993758,69.94542280307382,18.602414938241886,1.4575141399465035,3,0.4313364028930664,1.0871467590332031,8.096390724182129,9.344188690185547,-5.105634689331055,2,-0.2815472558865437,-1.1502870626427846,27.5,2.469878322886836,28.45950698852539,1.0275236652632462,27.8169002532959,-0.2815472558865437
6687,2020-03-05,26.320423126220703,27.08626747131348,26.02993011474609,26.92781639099121,4254206.0,-0.051997485363287854,1.2857136961227555,17.250758396533044,28.452579304884765,35.28118821966397,1.5147308197930087,2.920153137392731,7.689304697142731,9.426240914461516,48.573286584884116,1.7341556549072301,-1.0943098332826402,-2.6073935508728034,-5.668486048464938,0.45369894671933153,-4.137939799668871,-1.076847302076736,2.59400837953406,14.906890393500168,-30.56687176323414,1.5305462487960677,3,0.8934850692749023,2.4471817016601562,8.28125,9.436619758605957,-3.2922534942626918,3,-0.25484949362592013,16.285953073732376,27.76408576965332,-1.1502870626427846,27.5,2.469878322886836,28.45950698852539,-0.25484949362592013
6688,2020-03-06,25.413732528686523,26.117958068847656,25.10563468933105,25.52816963195801,6360237.0,-0.03444817711273507,-1.7710866648218655,0.1884069348624171,28.217817534069084,34.21032817609623,1.9179354226356402,3.6763068235158443,8.335346586245308,10.32075041952622,48.1607915453748,1.214788436889652,-1.3587199748453145,-3.2988553047180176,-6.711102723540144,0.1133921141041121,-5.004979014129081,-1.5927315953069545,3.2283894883461386,8.495129547412446,-35.478347088132864,1.7061237094110646,3,1.5052814483642578,2.755281448364258,9.139525413513184,9.947182655334473,-1.4788742065429688,4,-0.2625562748445206,1.2857136961227555,26.320423126220703,16.285953073732376,27.76408576965332,-1.1502870626427846,27.5,-0.2625562748445206
6689,2020-03-09,22.931337356567386,24.559858322143555,22.913732528686523,23.908451080322266,4836179.0,-0.09767928301429385,-2.2521738147410546,8.538434614486853,21.89831181716235,33.0281240841354,3.9751871472565803,5.941990194922244,10.534792285423233,12.778233061742224,47.77912586523221,2.5,-1.780615801168679,-5.450264549255369,-9.701211163408598,-1.1993179351021404,-7.575737856331983,-3.3247912421787547,5.357135927695115,0.30255807443262517,-40.72079936392154,2.1254733070766147,3,2.8917255401611293,4.106514930725094,11.384243965148922,12.279931068420407,0.36971855163573863,0,-0.050671795884842274,-1.7710866648218655,25.413732528686523,1.2857136961227555,26.320423126220703,16.285953073732376,27.76408576965332,-0.050671795884842274
6690,2020-03-10,24.46302795410156,24.47183036804199,23.08098602294922,23.970069885253906,6358419.0,0.06679464759151976,4.448278180826565,-0.5045042934749703,28.17955368239042,33.17633819231125,2.2710871393181726,4.247447381837137,8.734103373476156,11.22100703324934,47.34117074216998,1.5404930114746023,-2.1110258461961102,-3.6769366264343297,-8.246557990916262,0.8926847380476026,-5.961747308675296,-1.3921259441933636,3.1804764394918266,31.428568112119866,-5.627948605238178,2.2848106822409653,3,1.3600349426269567,2.5748243331909215,9.386003494262699,10.501761436462406,-1.5316905975341726,1,-0.11227060851080539,-2.2521738147410546,22.931337356567386,-1.7710866648218655,25.413732528686523,1.2857136961227555,26.320423126220703,-0.11227060851080539
6691,2020-03-11,23.582746505737305,24.11091423034668,23.07218360900879,23.820423126220703,6181544.0,-0.03598415739931582,1.5376398198563417,-0.48214368625509146,24.940057213567755,32.23986661194375,2.994292232919971,4.869917392090386,9.331030316687297,12.061941683628703,47.76239989469788,1.3908443450927699,-2.270092445993029,-4.235035037994386,-9.140893398488316,0.6708233224995439,-6.687964218241351,-1.7821058577474211,3.4931852640672574,16.033753731240928,-14.0602485618926,2.452929180246966,3,2.240316390991211,3.455105781555176,10.094630241394043,11.38204288482666,0.1672534942626953,2,-0.04703242462826607,4.448278180826565,24.46302795410156,-2.2521738147410546,22.931337356567386,-1.7710866648218655,25.413732528686523,-0.04703242462826607
6692,2020-03-12,21.672534942626953,24.47183036804199,20.466548919677734,21.505281448364254,5351582.0,-0.08100038571188595,-2.568626851188607,-0.7037019203762257,23.529418252836834,30.35612613966764,4.560200715984365,6.410654605720907,10.940064660164765,13.925656390540503,49.1049768878399,4.005281448364254,-2.3262881388415266,-5.702024745941163,-11.145737028957704,-0.2583124629246214,-8.423880887449432,-2.980168604432894,4.903932918243445,21.339563126947795,-8.656583236481353,2.7218561415082703,3,2.926936149597168,4.141725540161133,11.989436149597168,13.292254447937012,0.7922534942626953,3,0.04549150066225738,1.5376398198563417,23.582746505737305,4.448278180826565,24.46302795410156,-2.2521738147410546,22.931337356567386,0.04549150066225738
6693,2020-03-13,22.58802795410156,23.22183036804199,20.880281448364254,22.623239517211914,5669890.0,0.042242082612770515,2.800002785821429,-0.21052811641142527,30.769237672841356,28.708510915020895,3.1569811951128806,5.10374581463585,9.728390459051003,12.95839803785088,50.30820289933118,2.3415489196777344,-2.2733369856573233,-4.37191905975342,-9.952793238279366,1.2089551187725256,-7.162356149016393,-1.5814819704904473,3.1330512550018668,51.82796670942685,18.47467389463965,2.790437089262973,3,2.011443138122562,3.226232528686527,11.054137229919437,12.376761436462406,-0.1320419311523402,4,0.019485617724168458,-2.568626851188607,21.672534942626953,1.5376398198563417,23.582746505737305,4.448278180826565,24.46302795410156,0.019485617724168458
6694,2020-03-16,20.29049301147461,21.646127700805664,20.03521156311035,20.563379287719727,4783469.0,-0.10171472017369099,-3.112369234065241,7.749905205567714,28.697577894392552,27.784510994345645,4.664391507663396,6.99010533403991,11.680764264406214,15.186908684097105,51.5689014379904,2.5528163909912074,-2.4087288543023746,-6.1808976173400865,-12.30301857703936,-0.058776657640809304,-9.241958097189723,-3.1198371374904497,4.694951957109218,5.753963988983981,-30.477780922082868,3.061060479849638,3,3.6487674713134766,5.308098793029785,12.761883735656738,14.52904987335205,2.28873252868652,0,0.17960950030184075,2.800002785821429,22.58802795410156,-2.568626851188607,21.672534942626953,1.5376398198563417,23.582746505737305,0.17960950030184075
6695,2020-03-17,19.621479034423828,20.871479034423828,18.221830368041992,20.57218360900879,6761018.0,-0.03297179505063985,2.4204563221659607,3.4838856232220365,28.384286396716547,27.00764886320685,4.579939682302605,7.192455246494813,12.034848453144612,15.77162508716934,53.003308737350395,2.649648666381836,-2.7267680686263525,-6.319541931152344,-12.892348985399387,0.2532651230946996,-9.605945458275865,-3.033138404028822,4.571928589284244,22.39437866210939,-17.566765260751907,3.2864035271235217,3,3.0325698852539062,5.070422172546387,12.755281448364258,14.973591804504395,3.8380279541015625,1,0.18752800781856793,-3.112369234065241,20.29049301147461,2.800002785821429,22.58802795410156,-2.568626851188607,21.672534942626953,0.18752800781856793
6696,2020-03-18,17.367958068847653,19.26056289672852,14.964789390563965,18.345069885253906,4507194.0,-0.11484969923126631,2.059561134914398,1.0277764960085745,23.512202752614996,26.458718135176873,5.815218950119942,8.855915621260163,13.945868360335776,17.923515249988125,54.80278783591152,4.656689643859863,-3.2568261722218423,-7.910210800170901,-15.135587199280355,-0.6848344010614476,-11.522898999725626,-4.297522600616176,5.750565648840524,25.27777763845494,-15.722139339993003,3.612688199554726,3,3.173415660858158,5.6954226493835485,14.76892471313477,17.18309879302979,6.470069885253906,2,0.32032431594238986,2.4204563221659607,19.621479034423828,-3.112369234065241,20.29049301147461,2.800002785821429,22.58802795410156,0.32032431594238986
6697,2020-03-19,18.494718551635746,19.436620712280273,16.073944091796875,16.690141677856445,5647965.0,0.06487581777440643,-1.2144929684320533,-1.846847866824908,24.506509422900294,26.04635056726923,3.868452026158547,7.113545922807344,12.47525993890844,16.71020203483874,57.278590177013214,3.3626766204833984,-3.642428857673263,-6.1610912322998,-13.47610150917551,1.153919044575911,-9.818596370737655,-2.5035860938619443,2.993058300627588,42.75053461282373,4.916194080769699,3.6575051384378554,3,1.267605304718014,4.568662166595455,13.367076396942135,16.056338310241696,6.205986022949215,3,0.2841503877818923,2.059561134914398,17.367958068847653,2.4204563221659607,19.621479034423828,-3.112369234065241,20.29049301147461,0.2841503877818923
6698,2020-03-20,18.045774459838867,19.815141677856445,17.191900253295902,18.846830368041992,4888208.0,-0.024274178087299036,-1.0912284009561086,-0.4439023462189697,21.216550240445713,25.97059928096738,3.533975650330788,6.986104385048154,12.560671494256162,17.0632007242939,59.361261344775464,2.6232414245605433,-4.101635980569856,-6.0167254447937,-13.460472745581665,1.4270218559942656,-9.73859909518768,-2.294851794399719,2.1374049000845936,46.11329237066349,15.09012850958824,3.721873650393982,3,1.6725354194641113,5.017606258392334,13.76540470123291,16.505282402038574,7.086267471313477,4,0.2448780453776236,-1.2144929684320533,18.494718551635746,2.059561134914398,17.367958068847653,2.4204563221659607,19.621479034423828,0.2448780453776236
6699,2020-03-23,18.617958068847656,19.09330940246582,17.23591423034668,17.992958068847656,4399274.0,0.03170734568816602,1.3575452536066102,-0.7802201988647186,24.912985314817305,25.607647240125925,2.5541956697431623,5.9559642563928605,11.645960371755542,16.387726567905226,60.549271152254526,1.8573951721191406,-4.384001373042274,-4.9599468231201165,-12.500725251027458,2.5808316047872246,-8.730336037073787,-1.189557609166446,1.197183609008789,61.84798759625439,33.27750063141445,3.770389213953671,3,1.1003518104553223,4.445422649383545,13.21742868423462,15.933098793029785,7.5,0,0.20614655699131212,-1.0912284009561086,18.045774459838867,-1.2144929684320533,18.494718551635746,2.059561134914398,17.367958068847653,0.20614655699131212
6700,2020-03-24,20.061620712280273,20.748239517211914,18.679576873779297,20.123239517211914,5492219.0,0.07754140588855529,2.15436563680624,-0.098590087890625,29.60373266475615,26.125833401369082,0.4699567510562659,4.173001188467033,9.883956426789574,14.858239565847974,60.87340554466702,2.130281448364258,-4.601898106154742,-3.1650518417358384,-10.672090293594135,4.341986610122458,-6.918571067664985,0.5884673841933079,-5.096831321716309,88.12786848860405,62.11458191910765,3.7535192259291477,3,-0.3433108329772949,3.0017600059509277,11.758361339569092,14.489436149597168,5.088027954101566,1,0.12549359117031655,1.3575452536066102,18.617958068847656,-1.0912284009561086,18.045774459838867,-1.2144929684320533,18.494718551635746,0.12549359117031655
6701,2020-03-25,20.880281448364254,21.725351333618164,18.653169631958008,20.66901397705078,5920378.0,0.04080730803483168,2.231482066637576,-3.4286200705750676,35.101252628905556,27.411592776487826,-0.8631297702544103,3.0613463581609466,8.751038999509131,13.964109216906717,60.737000636910054,3.0721817016601562,-4.4737180533568655,-2.06073970794678,-9.462426544708737,5.340947128815179,-5.761583126327761,1.6401037104342002,-5.79982305526733,85.04673528036943,55.24798774386316,3.7008434183809795,3,-1.7869715690612757,2.183099269866947,10.774648189544681,13.670775413513187,3.0281696319580114,2,0.12352446237563486,2.15436563680624,20.061620712280273,1.3575452536066102,18.617958068847656,-1.0912284009561086,18.045774459838867,0.12352446237563486
6702,2020-03-26,21.954225540161133,22.051055908203125,20.36091423034668,21.056337356567386,4767224.0,0.05143341072545793,2.096776786431959,4.250006771092006,40.61156329046699,28.505184511779564,-2.1153674395738378,1.681921479878259,7.358905814648516,12.785738093275356,60.14637962645493,1.6901416778564453,-4.521159604310778,-0.7381160736083991,-7.906335366355272,6.430103219138472,-4.322225719981834,2.8459935727650354,-6.60797142944336,98.00725938992706,62.807442124697545,3.5841096463734354,3,-3.446302890777588,1.1091551780700684,9.700704097747803,12.596831321716309,1.8309860229492188,3,0.08580591515261449,2.231482066637576,20.880281448364254,2.15436563680624,20.061620712280273,1.3575452536066102,18.617958068847656,0.08580591515261449
6703,2020-03-27,20.8626766204834,21.28521156311035,19.815141677856445,20.765844345092773,3716651.0,-0.049719308826492226,2.121491693464121,0.10784447012439714,43.92765234030058,30.197415005769347,-1.4464020177178867,2.346047549049235,8.125507816692426,13.737762961844147,59.875877296119064,2.1390838623046875,-4.477129170926979,-1.481953811645507,-8.267999999588767,5.304092376297753,-4.874976905617135,1.911069282326121,-5.114134401916505,75.31995178491286,34.23089343986969,3.3930230939716295,3,-2.3547539710998535,2.059858798980713,10.801055908203125,13.688380241394043,2.869716644287113,4,0.1839662294498352,2.096776786431959,21.954225540161133,2.231482066637576,20.880281448364254,2.15436563680624,20.061620712280273,0.1839662294498352
6704,2020-03-30,21.6373233795166,21.778169631958008,19.903169631958008,20.59859275817871,4329296.0,0.037130746601931275,1.8399987288417148,10.727111566341001,41.319630516111474,31.634675463479894,-2.2461123688766733,1.0899779021909808,7.011472705108794,12.803488483506356,60.240956780837394,1.875,-4.225444765688984,-0.36619787216186594,-6.513871238056691,5.781475493732959,-3.4400345551092784,2.7076388107855465,-5.510630339571534,87.82382648945732,43.63269506075302,3.0738366829474124,3,-3.1294007301330566,0.3036980628967285,10.026409149169922,12.91373348236084,3.072183609008789,0,0.16151344093438502,2.121491693464121,20.8626766204834,2.096776786431959,21.954225540161133,2.231482066637576,20.880281448364254,0.16151344093438502
6705,2020-03-31,21.452465057373047,23.52993011474609,21.346830368041992,22.51760673522949,8997802.0,-0.008543493060632179,-2.4206844817821636,-1.0254262808624373,43.163841794077385,33.81819091253127,-1.9827192015753887,0.8416940514344162,6.857729586060881,12.829396941675924,60.51159613391916,2.183099746704098,-4.2087488162509175,-0.24867944717407298,-5.826543921941592,5.3291850275934465,-3.037611684557831,2.540252790209685,-4.970310245332495,57.400715809086854,9.249322100643504,2.7889322373837593,3,-1.6505279541015625,0.39612627029418945,9.621479034423828,12.508803367614746,3.054576873779297,1,0.21748050860342105,1.8399987288417148,21.6373233795166,2.121491693464121,20.8626766204834,2.096776786431959,21.954225540161133,0.21748050860342105
6706,2020-04-01,19.94718360900879,20.79225349426269,19.7623233795166,20.3080997467041,5199586.0,-0.07016822748987084,-1.8192677985923926,0.33884331558750275,44.315546934924534,36.01919508053396,-0.08168977806479916,1.8248891064473725,8.029166621528933,14.168735067054683,60.857395329011354,1.6901416778564453,-3.9947814393734333,-1.3631157875061035,-6.19822078368054,3.471989208668333,-3.780668285593322,1.0544367105811148,-2.901206772751795,4.90656914278309,-44.709841681294144,2.417552498087219,4,0.41373157501220703,1.9014077186584473,10.664612770080566,13.551937103271484,5.924295425415039,2,0.26081201032427703,-2.4206844817821636,21.452465057373047,1.8399987288417148,21.6373233795166,2.121491693464121,20.8626766204834,0.26081201032427703
6707,2020-04-02,19.6126766204834,20.67781639099121,19.190141677856445,19.67429542541504,4662485.0,-0.016769635006232964,-2.281555685513899,0.17072887160191097,39.80699734279282,38.08480031412809,0.4783837747727695,1.719249196282469,8.025018557621834,14.317504952974275,60.95991124381261,1.4876747131347656,-3.720131059739483,-1.3622354507446275,-5.63152681762157,2.9070559161323146,-3.4968811341830985,0.7724102326938436,-2.047983521947277,9.736302789215843,-37.964511020998344,2.134645683438472,4,0.7702455520629883,2.235914707183838,10.552376747131348,13.626761436462402,6.144365310668945,3,0.21903050475794705,-1.8192677985923926,19.94718360900879,-2.4206844817821636,21.452465057373047,1.8399987288417148,21.6373233795166,0.21903050475794705
6708,2020-04-03,18.74119758605957,19.982393264770508,18.617958068847656,19.71830940246582,4690317.0,-0.04443447731727035,-1.2302147731772026,15.857363957159661,44.11764748481213,40.218651666349736,1.6303290094694738,2.176814143308931,8.533071404880673,14.991514711947076,60.77223938177232,1.3644351959228516,-3.112947026502013,-1.900087738037108,-5.729001254463629,1.9288257783894132,-3.8145444962503703,0.014369020176154379,-0.6992855262266495,2.5089621044325936,-48.41183216608971,1.9144567582132606,4,2.3327465057373047,3.107393741607666,10.763644218444824,13.974472045898438,6.1003513336181605,4,0.269140430001267,-2.281555685513899,19.6126766204834,-1.8192677985923926,19.94718360900879,-2.4206844817821636,21.452465057373047,0.269140430001267
6709,2020-04-06,21.769365310668945,21.954225540161133,19.304576873779297,19.859155654907227,4694747.0,0.16157813345193284,1.32432445998628,-1.9549550252982697,56.916097823535516,43.25335890621411,-1.010014560404997,-0.993822856394253,5.206631446091684,11.78232497001774,59.44321445170748,3.2130279541015625,-2.493100970826994,1.186178588867186,-2.5300296114985024,4.9023867892328745,-0.6719255113156599,3.044282689050032,-3.2884118064429693,64.1576786751618,9.23074191151754,1.8581041001828447,4,-0.6954212188720703,0.07922601699829102,7.720070838928223,10.946304321289062,1.4172554016113281,0,0.09017387168102253,-1.2302147731772026,18.74119758605957,-2.281555685513899,19.6126766204834,-1.8192677985923926,19.94718360900879,0.09017387168102253
6710,2020-04-07,21.716548919677734,23.38908576965332,21.53169059753418,23.11619758605957,3592146.0,-0.002426179644535953,-1.0995044504595988,-0.7327199201198202,66.31440066359181,46.721486465623684,-0.7797593763266484,-1.2198584872514573,4.979385268570134,11.659423903665889,57.76015095434589,1.8573951721191406,-1.728822916946548,1.270686149597168,-2.020535048317214,4.56190734751155,-0.374924449360023,2.916296748554359,-3.098590850830078,64.9446220084791,6.008371723571543,1.6456105989571919,4,-0.6426048278808594,0.13204240798950195,7.772887229919434,10.999120712280273,2.7640857696533168,1,0.13781923085097958,1.32432445998628,21.769365310668945,-1.2302147731772026,18.74119758605957,-2.281555685513899,19.6126766204834,0.13781923085097958
6711,2020-04-08,22.47359275817871,22.76408576965332,21.5580997467041,22.095069885253906,3413680.0,0.034860227621848594,1.5137568356793139,-0.2704413486159393,65.35326682946717,49.47056463662371,-1.4382737668682033,-2.1758129443626615,4.02845036309084,10.74361757664223,55.983659320277035,1.2059860229492188,-1.035920934835442,2.0831876754760756,-1.017331427289701,5.183706778241852,0.5329281240931891,3.633447226858962,-3.4626769256591814,80.811810773373,19.009094801125848,1.5502595513828883,4,-1.399648666381836,-1.0695433616638184,6.571301460266113,10.242076873779297,1.9718303680419922,2,0.09048171313123077,-1.0995044504595988,21.716548919677734,1.32432445998628,21.769365310668945,-1.2302147731772026,18.74119758605957,0.09048171313123077
6712,2020-04-09,22.658451080322266,23.85563468933105,22.5,23.09859275817871,4789944.0,0.008225579422599383,-2.58139019271419,-1.1627875336978157,68.16921615240446,52.16407172685748,-1.6905073805574204,-2.406399080625711,3.651824354385724,10.404519943890449,53.29025692367475,1.3820419311523402,-0.4802726004425111,2.2187501907348626,-0.9968159948038107,5.434316376273536,0.6109670979655242,3.826533283504201,-3.286014105224613,77.14284985967127,12.803824262418814,1.6077830927693375,4,-1.4216547012329102,-1.632922649383545,5.8648762702941895,10.057218551635742,3.3450698852539062,3,0.14180262996405424,1.5137568356793139,22.47359275817871,-1.0995044504595988,21.716548919677734,1.32432445998628,21.769365310668945,0.14180262996405424
6713,2020-04-13,23.02816963195801,23.309858322143555,21.5669002532959,22.940141677856445,2534189.0,0.01631702671665969,4.351377941228142,-0.1999991333024292,67.65328296011762,55.09003310952483,-1.9229677910333258,-2.8896041323461716,3.0972074963290233,9.877632159546263,50.601875122300186,1.7429580688476562,-0.08979939806194537,2.566461658477788,-0.7163336207021835,5.84925693765776,0.9250640188878023,4.207859298067774,-3.2074128854370194,81.81818181818196,16.455027191207364,1.6413976395899863,4,-1.791373252868656,-2.486795902252201,4.962586879730221,9.661090850830075,2.403167724609375,0,0.11850148504235691,-2.58139019271419,22.658451080322266,1.5137568356793139,22.47359275817871,-1.0995044504595988,21.716548919677734,0.11850148504235691
6714,2020-04-14,23.934858322143555,24.02288627624512,23.10739326477051,23.16021156311035,3621227.0,0.03937302463358883,-1.0799961865306698,8.800008667012992,66.20029440981935,57.64963895571837,-2.759688599295103,-3.698912342198817,2.034195551801737,8.829117157262495,47.470846749340204,0.9947166442871094,0.13557822407978293,3.2909320831298814,-0.33815876631101105,6.920022932570774,1.4763866584094352,5.105477507850328,-3.710613781341557,96.4664375884308,32.57906901599988,1.8145454247204456,4,-2.614436149597168,-4.172534465789795,3.6091556549072266,8.455107688903809,2.2535209655761754,1,0.03788159450667572,4.351377941228142,23.02816963195801,-2.58139019271419,22.658451080322266,1.5137568356793139,22.47359275817871,0.03788159450667572
6715,2020-04-15,23.301055908203125,23.45070457458496,22.403169631958008,22.54401397705078,2866810.0,-0.026480307734015773,-1.0169520780618222,0.977273734543431,60.28422170849044,59.42393615278126,-2.0518626489520813,-2.9252923290489754,2.4985326969078336,9.319481768842266,43.98298633932921,1.5316886901855469,0.35484977603040946,2.4731508255004897,-1.3076010452344882,6.253902696235468,0.582774890132999,4.36352676086798,-2.6209743591479544,70.71428460880092,9.110856579883468,1.8903759353674894,4,-1.9806337356567383,-3.5827460289001465,3.129401683807373,7.720070838928223,3.019367218017578,2,-0.004911159235602036,-1.0799961865306698,23.934858322143555,4.351377941228142,23.02816963195801,-2.58139019271419,22.658451080322266,-0.004911159235602036
6716,2020-04-16,22.931337356567386,23.40669059753418,22.429576873779297,23.09859275817871,3621227.0,-0.015867029935994426,1.494383499612907,-0.22093281062613537,54.41527252944936,61.04707784018754,-1.3570324828025164,-2.2318364184597,2.6895768919819965,9.563099226401949,39.90880539161795,0.9771137237548828,0.567491216915986,1.825263309478764,-1.693185418685168,5.343712037642696,0.066038945396798,3.58448767356073,-1.8501192402494233,55.555572813603824,-1.3834059016909706,1.759224364081966,4,-1.6109151840209996,-3.213027477264408,3.4991202354431117,8.02376842498779,3.3362693786621023,3,0.06756244996412986,-1.0169520780618222,23.301055908203125,-1.0799961865306698,23.934858322143555,4.351377941228142,23.02816963195801,0.06756244996412986
6717,2020-04-17,23.75,24.6919002532959,23.45070457458496,24.0580997467041,4450053.0,0.03570060614882342,-1.7378593802262252,1.842091458547194,63.37683738444081,63.18698782903517,-1.7065607137170637,-2.7790848119057827,1.6807581442958508,8.616334127182185,35.538342174997396,1.760562896728512,0.7829720947495602,2.3811618804931634,-1.1009066114170523,5.863230372403379,0.6401276345380538,4.122196126448273,-2.315781704490778,69.85919189453125,14.615515752580436,1.7410342459551087,4,-1.7517614364624023,-3.9216551780700684,2.680457592010498,7.134682655334473,3.996479034423828,4,0.029280973735608562,1.494383499612907,22.931337356567386,-1.0169520780618222,23.301055908203125,-1.0799961865306698,23.934858322143555,0.029280973735608562
6718,2020-04-20,22.46478843688965,23.4330997467041,22.41197204589844,22.96654891967773,3321323.0,-0.05411417107833061,-2.3623280336883106,1.628565061009194,53.660438108448815,62.8252478606922,0.181472326041348,-1.207759721167072,2.7932831411029184,9.75932808678732,31.477476095883706,1.338027954101559,1.0750669659234973,0.8749996185302749,-2.2630445410891227,4.013043778149672,-0.6940224612794239,2.4440216983399736,-0.574494667290292,2.69226987034503,-46.42963325968793,1.5690220798096992,4,0.6470069885253906,-2.636443614959717,2.742077350616455,7.19630241394043,6.179576873779297,0,0.15752351902302086,-1.7378593802262252,23.75,1.494383499612907,22.931337356567386,-1.0169520780618222,23.301055908203125,0.15752351902302086
6719,2020-04-21,22.45598602294922,22.614437103271484,21.364437103271484,21.61091423034668,2587694.0,-0.0003918315974867914,1.1515112219287633,-1.6842135273523595,54.50949375225632,61.51359153721047,0.3329251302431153,-0.9451366904934524,2.631128185961167,9.614860101276115,27.36443130824975,1.25,1.4993722810181112,0.6742958068847642,-2.152522084829414,3.5011136985989424,-0.7391131389723249,2.0877047527418533,2.2359142303466797,32.80423765683853,-14.639644754248586,1.4134089458570895,4,0.5721826553344727,-2.627641201019287,2.7508797645568848,7.165493011474609,5.801055908203125,1,0.13249702464979562,-2.3623280336883106,22.46478843688965,-1.7378593802262252,23.75,1.494383499612907,22.931337356567386,0.13249702464979562
6720,2020-04-22,22.57922554016113,23.23063468933105,22.25352096557617,22.98415565490723,2756958.0,0.005488047466985613,1.1764708381483415,-0.47916652560257783,63.50496903722383,61.30822511585011,0.38546048747941697,-0.9171137067876636,2.3430683262041896,9.346365796447525,24.45708953012898,0.9771137237548828,1.9428267113191886,0.6716550827026317,-2.0551042781972733,3.3984144436025367,-0.6917245977473208,2.0350347631525842,2.04612545013428,36.507945606572136,-15.642598076034304,1.3633796804499534,4,0.44894313812256215,-2.7508807182311976,2.189700603485111,6.8265848159790075,5.721830368041996,2,0.1598440008998132,1.1515112219287633,22.45598602294922,-2.3623280336883106,22.46478843688965,-1.7378593802262252,23.75,0.1598440008998132
6721,2020-04-23,23.45950698852539,23.864437103271484,22.59683036804199,22.684858322143555,3248051.0,0.03898634374321319,-1.6666680041649573,-1.9130428638718457,68.6911894151466,61.36622214504368,-0.3802489747215283,-1.6804143027033902,1.2812431622384608,8.329252623876851,22.078118551163325,1.2852115631103551,1.978606539300685,1.4229752540588372,-1.3429011361127117,4.188851644230386,0.040037058973062756,2.8059134491446116,1.1006257240295412,62.962977824068,5.222294836885659,1.3829381950857738,4,-0.4313383102416992,-3.631162166595459,0.21346807479858398,5.039612770080566,5.818662643432621,3,0.12195124727449103,1.1764708381483415,22.57922554016113,1.1515112219287633,22.45598602294922,-2.3623280336883106,22.46478843688965,0.12195124727449103
6722,2020-04-24,23.83802795410156,24.04929542541504,23.14260673522949,24.04929542541504,2861811.0,0.01613507759397126,7.583325057554315,-0.2727268250525112,76.01078429483044,62.29483340445621,-0.6412891217917505,-2.013818895586464,0.7053743417391054,7.8210368718108825,19.79490051568296,0.9066886901855504,1.8999773666845492,1.707306098937984,-1.172716624660751,4.587328822536719,0.2672947371386165,3.1473174607373515,0.6581908462677042,92.1311501031158,26.271993838432934,1.4400113617993668,4,-0.8098592758178675,-3.4551057815551722,-2.035650730133053,2.724471569061283,6.0387325286865305,4,0.10192029247578338,-1.6666680041649573,23.45950698852539,1.1764708381483415,22.57922554016113,1.1515112219287633,22.45598602294922,0.10192029247578338
6723,2020-04-27,24.70070457458496,24.92077445983887,23.68837928771973,23.943662643432614,3526712.0,0.036189093415966544,1.0588272781151697,-3.58333408567684,69.20416115607885,62.628596376262834,-1.387698031032965,-2.713331148637792,-0.3597622226551671,6.826461879568363,17.22220942149415,1.2323951721191406,1.8143444142310585,2.3780813217163086,-0.6536585383994193,5.4098211818320365,0.8622113916584446,3.8939512517741726,-3.3362674713134766,93.81189512722933,26.59170532426343,1.5158699300578644,4,-1.5580987930297852,-3.6443672180175746,-3.2878522872924805,1.7077460289001465,5.519365310668945,0,0.12330718950311748,7.583325057554315,23.83802795410156,-1.6666680041649573,23.45950698852539,1.1764708381483415,22.57922554016113,0.12330718950311748
6724,2020-04-28,25.132041931152344,25.801055908203125,24.850351333618164,25.58098602294922,2894982.0,0.017462552748847227,1.1386161978478384,-0.5930240761083145,71.3186829409297,63.85464762431164,-1.8230714429446095,-3.024496357647294,-0.9663297106082851,6.277045297520814,15.06675650433963,1.100351333618164,1.690254136269406,2.6346827507019057,-0.6250206829488363,5.894386184352648,1.0048310338765347,4.264534467527277,-3.696478080749511,81.1414408069121,13.070225002770286,1.6298517168253708,4,-1.549295425415039,-3.6135568618774414,-3.741196632385254,1.2764086723327637,5.651409149169922,1,0.13975479545746383,1.0588272781151697,24.70070457458496,7.583325057554315,23.83802795410156,-1.6666680041649573,23.45950698852539,0.13975479545746383
6725,2020-04-29,26.117958068847656,26.54049301147461,25.67781639099121,25.871479034423828,2549070.0,0.039229448223752295,-1.7222175409875533,-0.5490194412344505,72.11538305727741,65.82132657184808,-2.6456024652240124,-3.8398344270103806,-2.125024257206679,5.172383682043417,14.209989112792684,1.4084510803222656,1.5789429232708159,3.387324237823485,-0.2080092021891673,6.982657677836137,1.5896575178171588,5.184990957829811,-4.5077745361328105,89.28572292230422,21.88318377417147,1.7976667200063254,4,-2.1654930114746094,-3.5387325286865234,-4.727112770080566,0.29049253463745117,6.707744598388672,2,0.08190088431362064,1.1386161978478384,25.132041931152344,1.0588272781151697,24.70070457458496,7.583325057554315,23.83802795410156,0.08190088431362064
6726,2020-04-30,25.14964866638184,25.76584434509277,25.02640724182129,25.695423126220703,3851835.0,-0.03707446806956827,1.1538564106837905,-2.2142835033197508,63.804881884737064,65.868887071881,-1.4857797391333136,-2.5948233460810215,-1.3570777535715557,6.004991359387581,12.57302981377263,1.0915508270263672,1.4090942694959772,2.158891582489016,-1.340018400851804,5.6578015658298355,0.4094365908186077,3.908346574159424,-3.2436465649414075,59.06736623835036,-6.809667828019883,1.7494549916704094,4,-1.1971836090087926,-2.5704231262207067,-3.7588033676147496,1.2279925346374476,7.878519058227528,3,0.12530621336407965,-1.7222175409875533,26.117958068847656,1.1386161978478384,25.132041931152344,1.0588272781151697,24.70070457458496,0.12530621336407965
6727,2020-05-01,23.908451080322266,24.6126766204834,23.494718551635746,24.498239517211914,2781496.0,-0.04935248211712451,1.731181342683728,1.0806449921892272,54.44839775329025,65.95643814353005,-0.24556608345767472,-1.0701638081385205,-0.34501314503080494,7.092193738061251,10.482065191311277,1.6549301147460938,1.3439232219305168,0.7029052734375014,-2.431263409526803,3.837073956401806,-0.8641790680446491,2.269989614919652,-1.724379524279783,13.58382027763173,-48.19988447473215,1.5670843414821518,5,0.04401397705078125,-1.3292255401611328,-2.830105781555176,2.139085292816162,8.353874206542969,4,0.22459499921579051,1.1538564106837905,25.14964866638184,-1.7222175409875533,26.117958068847656,1.1386161978478384,25.132041931152344,0.22459499921579051
6728,2020-05-04,23.78521156311035,24.01408576965332,23.22183036804199,23.46830940246582,2931221.0,-0.005154642465038051,1.0454523070862356,-0.5373149774108318,49.1787502114411,65.3641333056617,0.09462342137542379,-0.5793686083425271,-0.42386014063981037,7.05915802634636,8.131461683411818,0.7922554016113317,1.396645266618819,0.3274650573730469,-2.00278529444358,2.6577154091896737,-0.8376601185352683,1.492590233281362,-1.33975471974194,16.976151407954983,-38.750695003219306,1.1651251759083137,5,0.6117954254150391,-1.2059860229492188,-2.9995598793029785,2.262324810028076,7.526409149169922,0,0.2561065687187505,1.731181342683728,23.908451080322266,1.1538564106837905,25.14964866638184,-1.7222175409875533,26.117958068847656,0.2561065687187505
6729,2020-05-05,23.73239326477051,24.744718551635746,23.67077445983887,24.33978843688965,2984272.0,-0.002220636053612335,-1.9397643201361945,-1.9166646604232258,52.52837511160764,64.144511758371,0.3883834568134965,-0.39204504452668587,-0.5262598786645789,6.952120707692099,6.869563828822131,1.073944091796875,1.2697366827163918,0.17649536132812926,-2.015592933096517,2.3685836557527757,-0.9195487858841922,1.2725395085404507,-1.0412342513157284,15.384597700489008,-36.85825585598611,1.0960441472123224,5,0.8362684249877894,-1.1531677246093786,-3.0171642303466832,2.3151431083679164,5.017606735229489,1,0.2733679889804459,1.0454523070862356,23.78521156311035,1.731181342683728,23.908451080322266,1.1538564106837905,25.14964866638184,0.2733679889804459
6730,2020-05-06,24.70950698852539,25.220069885253906,23.89964866638184,25.220069885253906,11355570.0,0.04117215288208431,4.172413535463708,0.8405777987125187,59.73025040125528,63.14885186793864,-0.2847120596658961,-1.1946894976355367,-1.6109917263035207,5.812744770418515,6.4352696649256576,1.4876766204833949,1.3958038640665684,1.0039611816406264,-1.0645832858861581,3.072505649167411,-0.030311052122765858,2.0382334154040187,-1.7873879351894182,58.47753329594645,6.378858283197083,1.034272233763392,5,0.13204288482666016,-2.130281448364258,-4.485034942626953,1.338029384613037,4.823944091796875,2,0.24581405426735126,-1.9397643201361945,23.73239326477051,1.0454523070862356,23.78521156311035,1.731181342683728,23.908451080322266,0.24581405426735126
6731,2020-05-07,24.507041931152344,26.065141677856445,24.41021156311035,25.3873233795166,5607523.0,-0.008193812101029319,-2.081972453845539,1.7241390904132516,54.44214538426861,60.752336433431765,0.09160565952296551,-0.8770387683508432,-1.5048243637263283,5.8421113180050455,6.127208260213014,1.6549301147460938,1.5237727353416943,0.6998236656188972,-1.312904462710005,2.7125517939477994,-0.3065403985455539,1.7061877297833483,-1.3678204403280532,45.2012257213658,-4.458740984795696,1.0063640641644511,5,0.37411975860595703,-1.927816390991211,-3.6817777156829834,1.540494441986084,5.299295425415043,3,0.33943960921328675,4.172413535463708,24.70950698852539,-1.9397643201361945,23.73239326477051,1.0454523070862356,23.78521156311035,0.33943960921328675
6732,2020-05-08,25.871479034423828,25.96830940246582,24.99119758605957,25.123239517211914,4495379.0,0.05567530781987484,1.0747670742992992,-0.8500003250122963,69.80552278821565,60.819154392558076,-1.066171937921169,-2.095878607172299,-2.9624735432069826,4.320591397924325,6.389273827110917,1.4612674713134766,1.592640036833771,1.9036093711853042,-0.2321972930227716,4.03941603539338,0.8357060390812663,2.971512703289342,-2.5281812523605183,93.1888343438111,36.03505786395712,1.0679033321040374,5,-0.9903173446655273,-3.2922534942626953,-4.766725778579712,0.1760573387145996,3.7059860229492223,4,0.2766246444844944,-2.081972453845539,24.507041931152344,4.172413535463708,24.70950698852539,-1.9397643201361945,23.73239326477051,0.2766246444844944
6733,2020-05-11,25.757041931152344,25.977113723754886,24.95598602294922,25.48415565490723,6200288.0,-0.004423291885215286,1.8641933697666955,0.36470444285265896,68.95853297420982,60.55691550736698,-0.8785214731815962,-1.8619838242467637,-2.9731623317752707,4.270906638318014,6.226237686712409,1.0211277008056676,1.5310655796918518,1.652728652954103,-0.5769136153493797,3.8823709212575856,0.5379075188023599,2.767549787105846,-2.221912435324356,87.13231018259621,25.787332306447617,1.1148211341517418,5,-0.875880241394043,-3.177816390991211,-4.641285181045532,-0.083626270294193,3.591550827026367,0,0.25256329407318123,1.0747670742992992,25.871479034423828,-2.081972453845539,24.507041931152344,4.172413535463708,24.70950698852539,0.25256329407318123
6734,2020-05-12,24.84154891967773,26.179576873779297,24.832746505737305,25.96830940246582,3385394.0,-0.035543406495268104,-1.353846897464403,-4.129047815420383,61.90916730842411,59.42289153527217,-0.009575239779987754,-0.9223714634314568,-2.216729450980907,5.00840078397081,6.4718625941442385,1.3468303680419922,1.345506167714067,0.6919011116027782,-1.5599937199524376,2.943795943157994,-0.4340463041748315,1.817848527380388,-1.1260976129109466,41.31271547234693,-22.21668673977471,1.125947415777608,5,-0.1408452987670863,-1.9190139770507777,-3.380281209945675,0.5589804649353063,4.4278163909912145,1,0.2604536381174447,1.8641933697666955,25.757041931152344,1.0747670742992992,25.871479034423828,-2.081972453845539,24.507041931152344,0.2604536381174447
6735,2020-05-13,23.186620712280273,24.797534942626953,22.84330940246582,24.70950698852539,4391776.0,-0.06661936470823437,1.3005203567840042,1.3515616668387609,48.6718135119263,57.74143949384875,1.3251706279123674,0.7626451868006612,-0.7124387493606754,6.465888065316136,6.232214852047152,1.9982395172119105,1.1843139912606055,-0.9573053359985337,-3.2188396211026955,1.304228949105628,-2.0880724785506146,0.17346180655354715,3.353872299194336,10.29028136282169,-51.108556818821,1.1307671425520816,5,1.3248224258422852,0.7658443450927734,-1.7253530025482178,2.1830973625183105,6.9542236328124964,2,0.23993920273053027,-1.353846897464403,24.84154891967773,1.8641933697666955,25.757041931152344,1.0747670742992992,25.871479034423828,0.23993920273053027
6736,2020-05-14,24.48063468933105,24.498239517211914,22.15669059753418,22.429576873779297,6937211.0,0.05580864900961746,1.2447255223737321,-1.3468227060322033,52.871758722181546,57.56625737928112,-0.08238679442165875,-0.4314697548236097,-2.1536730719715216,4.984169997389873,6.106932837790682,2.3415489196777344,0.9816200581268433,0.25924377441405966,-1.9324648858858389,2.450952434713958,-0.8366105557358914,1.3550981045640107,1.9859146499633837,57.768078245701616,0.2460680275999394,1.09585433014995,5,-0.31250095367431285,-0.5281696319580043,-3.0193669795989955,0.8890833854675328,5.695421218872074,3,0.20640054700841937,1.3005203567840042,23.186620712280273,-1.353846897464403,24.84154891967773,1.8641933697666955,25.757041931152344,0.20640054700841937
6737,2020-05-15,24.445423126220703,24.58626747131348,23.96126747131348,24.146127700805664,4119363.0,-0.001438343554290844,1.1515218169223285,0.14592247139290207,48.768055845754084,57.52062467198256,0.04135322296794186,-0.3599419497261991,-2.2225856980747807,4.839124896238729,6.655017379376926,0.625,0.6727643968795647,0.1892610549926772,-1.9930042053597745,2.371526315345129,-0.9018715751835487,1.280393685168903,1.848731863403323,56.89279714918467,3.7975796724135478,1.0911326301762267,5,-0.27728939056396484,-0.49295806884765625,-3.2064263820648193,0.03521108627319336,6.734153747558594,4,0.219301347441045,1.2447255223737321,24.48063468933105,1.3005203567840042,23.186620712280273,-1.353846897464403,24.84154891967773,0.219301347441045
6738,2020-05-18,26.003520965576172,26.26760673522949,25.352113723754886,25.61619758605957,2675280.0,0.06373781428574321,-1.0000041668316038,1.2941172721884817,53.79310333376946,57.66115003000054,-1.3063641230067198,-1.7279252827051685,-3.839619488896794,3.1068761977598527,6.595326256903905,1.8221836090087855,0.5304032447939804,1.5704222679138198,-0.573796403596063,3.7146409394237025,0.4983129321588784,2.642531603668761,-3.846830368041992,93.57598742451188,42.20965960868643,1.0721093357549407,5,-1.791372299194336,-2.051055908203125,-4.872358560562134,-2.425175189971924,3.204225540161133,0,0.1374407756752678,1.1515218169223285,24.445423126220703,1.2447255223737321,24.48063468933105,1.3005203567840042,23.186620712280273,0.1374407756752678
6739,2020-05-19,25.431337356567386,26.311620712280273,25.422534942626953,25.9419002532959,3696317.0,-0.022004082053589946,-2.3666796671866877,-1.3181824896956116,46.899837183903315,56.23554856140588,-0.5228217254681553,-0.9712007005919325,-3.2542085268350434,3.505717034599048,6.061576566121798,0.8890857696533203,0.5676039339846994,0.8494710922241246,-1.1231744860014956,2.822116670449745,-0.13685169688868726,1.8357938813369366,-3.1924284362793003,78.81352197504576,30.91178686968808,0.9863227891128106,5,-1.1971817016601598,-1.4788722991943395,-4.542252302169803,-1.936619281768806,4.058099746704098,1,0.1540326152214615,-1.0000041668316038,26.003520965576172,1.1515218169223285,24.445423126220703,1.2447255223737321,24.48063468933105,0.1540326152214615
6740,2020-05-20,26.18837928771973,26.41725349426269,25.809858322143555,26.02993011474609,3995426.0,0.029768073952935348,-1.0294103589465684,-0.3103421223690958,54.78119010277477,56.27322019679545,-1.1711875475676656,-1.522025236067126,-4.0383320128178575,2.578958620648013,5.862532296457269,0.9859161376953054,0.7077785541877475,1.4260553359985373,-0.43223108051764925,3.284341752514724,0.496912127740444,2.3551985442566306,-3.786561895751955,94.62807586484163,46.150157219825594,0.9291432082580937,5,-1.9014072418212926,-2.2359142303466832,-5.647006273269657,-3.089787960052494,3.0633811950683594,2,0.1176470673919845,-2.3666796671866877,25.431337356567386,-1.0000041668316038,26.003520965576172,1.1515218169223285,24.445423126220703,0.1176470673919845
6741,2020-05-21,26.320423126220703,26.5669002532959,25.783451080322266,26.15316963195801,3173984.0,0.005042077520348576,1.3733413455288193,1.0555655868933853,62.364617408758065,55.446452932411276,-1.1386986237308427,-1.5059581673025662,-4.168102964326682,2.276945910291534,6.0270657954525495,0.7834491729736328,0.8352653656927096,1.415053367614746,-0.46133363478774925,3.2914403700172414,0.4768598664134984,2.3532468688159938,-3.6776795681152343,90.54060384949292,36.0935826662892,0.9381935012012481,5,-1.958627700805664,-2.3547544479370117,-5.8010571002960205,-3.257042407989502,4.559858322143551,3,0.1451504484008892,-1.0294103589465684,26.18837928771973,-2.3666796671866877,25.431337356567386,-1.0000041668316038,26.003520965576172,0.1451504484008892
6742,2020-05-22,26.26760673522949,26.602113723754886,25.66021156311035,26.5580997467041,4270792.0,-0.0020066695257112688,3.976750279661711,-1.7368427054705275,62.81818192562384,54.764191704790605,-1.1440962603040958,-1.3299799640902243,-4.051999305761033,2.162820771062652,6.271222604329535,0.9419021606445348,0.8156110081058756,1.2407580375671365,-0.6591179843370334,3.1406340594713065,0.2908200266150516,2.1906960485192215,-3.3109306415087865,73.23944091796818,13.472108026961344,0.9499380109520853,5,-1.8882045745849574,-2.284331321716305,-5.748240709304806,-3.2042260169982875,4.806337356567386,4,0.14879350115028633,1.3733413455288193,26.320423126220703,-1.0294103589465684,26.18837928771973,-2.3666796671866877,25.431337356567386,0.14879350115028633
6743,2020-05-26,27.746479034423828,28.019365310668945,27.350351333618164,27.5,4677026.0,0.05630022994104422,-1.4516047864012525,-0.8484852464182902,68.06656551742608,55.44834706134638,-2.5826867443034907,-2.7078012671669,-5.47860845716707,0.5241927874406898,6.796922995616905,1.7517585754394567,0.9198557617038396,2.567341613769532,0.3208733050453638,4.8138099224937,1.444107459407448,3.690575768131616,-4.425259177699708,89.49156326869078,23.114148975263916,1.123234154362084,5,-2.6584510803222656,-3.0545778274536133,-6.8331873416900635,-4.683098316192627,2.3943653106689418,1,0.1237309366387056,3.976750279661711,26.26760673522949,1.3733413455288193,26.320423126220703,-1.0294103589465684,26.18837928771973,0.1237309366387056
6744,2020-05-27,28.644365310668945,28.78521156311035,27.8080997467041,28.477113723754886,5707264.0,0.03236036814368948,3.3529331792536197,0.6785631374491057,67.83718918272088,57.57783324699022,-3.2233891159309174,-3.5089679733524974,-6.238652765552356,-0.5378615943060083,7.047574707460538,1.0387325286865234,0.7867013238551728,3.289611721038817,0.5611955653496246,6.018027876728009,1.925403643194219,4.653819798883415,-4.759367999471447,95.492919921875,26.95477160893492,1.3642080778445964,5,-3.1734142303466797,-3.5695409774780273,-7.17429518699646,-5.580984592437744,2.332748413085941,2,0.01966813329456185,-1.4516047864012525,27.746479034423828,3.976750279661711,26.26760673522949,1.3733413455288193,26.320423126220703,0.01966813329456185
6745,2020-05-28,28.257041931152344,28.970069885253906,27.913732528686523,28.882041931152344,4651579.0,-0.013521800022999186,1.6373623757095508,-3.736885320682499,66.71899857443599,59.116415452796275,-2.28106751245744,-3.112766172899036,-5.693578527105359,-0.2962768250088246,6.992397872195986,1.0563373565673828,0.6586128912903106,2.795334148406983,-0.21245302439740144,5.803121321211368,1.2914405620047908,4.299227734809175,-3.686014624687047,78.45744788134054,6.679522355322078,1.5038935864021925,5,-1.7913732528686523,-2.693661689758301,-6.828785181045532,-5.193661212921143,2.8609161376953125,3,0.04361373618377473,3.3529331792536197,28.644365310668945,-1.4516047864012525,27.746479034423828,3.976750279661711,26.26760673522949,0.04361373618377473
6746,2020-05-29,28.301055908203125,28.380281448364254,27.323944091796875,27.79929542541504,5165733.0,0.001557628613710449,2.1999965332047005,-0.8028167724609375,62.27758055138742,60.6174737534222,-1.92902109623709,-3.065762507374025,-5.503428886903485,-0.48472308925004626,7.160649425194624,1.0563373565673793,0.6703919219196486,2.6817777633667,-0.5769003984346561,5.940455925168056,1.052438682466022,4.311116844267378,-3.026181789131652,79.78723220341621,10.274907883696642,1.6293390809006782,5,-1.1399641036987305,-2.737675666809082,-6.8727991580963135,-5.237675189971924,2.5440139770507812,4,0.033592547842336895,1.6373623757095508,28.257041931152344,3.3529331792536197,28.644365310668945,-1.4516047864012525,27.746479034423828,0.033592547842336895
6747,2020-06-01,29.27816963195801,29.815141677856445,28.283451080322266,28.538732528686523,3391982.0,0.03452569850836085,-1.4507049560546874,1.473685410940946,66.36661987411938,62.01453114679441,-2.401009420049494,-3.815591284270912,-6.266521315581638,-1.605707944250014,8.068767043680433,1.5316905975341797,1.0133205032930626,3.390405559539797,-0.14762942211229202,6.928440541191886,1.6213880687137525,5.159423050365842,-3.4120641902973503,78.44522454167175,10.700631208398264,1.7690174908260445,6,-1.6593313217163121,-3.292253494262699,-7.8499128818512,-6.21478891372681,1.4700698852539027,0,0.05472035433039801,2.1999965332047005,28.301055908203125,1.6373623757095508,28.257041931152344,3.3529331792536197,28.644365310668945,0.05472035433039801
6748,2020-06-02,29.87676048278809,29.93837928771973,29.03169059753418,29.70950698852539,4331909.0,0.020444954666042348,5.242454087628975,0.2261902919433175,74.1146794664391,65.03840251152062,-2.6735554283857006,-4.147040297343665,-6.625249513664183,-2.349804226363819,8.908016957021022,0.9066886901855504,1.253514676775211,3.6844189643859906,-0.129545727019714,7.498383655791695,1.7774366186831365,5.591401310088845,-3.2998285186121876,97.64313129551905,25.458120083853117,1.906982345702853,6,-2.0774650573730504,-3.8292255401611364,-8.17121505737305,-6.813379764556888,0.4049301147460902,1,0.040070730215161054,-1.4507049560546874,29.27816963195801,2.1999965332047005,28.301055908203125,1.6373623757095508,28.257041931152344,0.040070730215161054
6749,2020-06-03,30.220069885253906,31.100351333618164,30.123239517211914,30.48415565490723,4812096.0,0.011490850979763989,-3.2692267626702667,-1.5789551711160912,88.52459050646549,68.7876692230418,-2.5324631527826895,-4.1944395243510115,-6.738207539880193,-2.827277106986383,10.207795191226193,1.2235908508300746,1.595517924934093,3.703344535827636,-0.3271133109507254,7.733802382605997,1.6881156124384553,5.718573459216817,-2.9708484563692394,76.68997563039004,-3.186979127353723,2.0152289233891807,6,-1.8397884368896484,-3.5915489196777344,-8.120598316192627,-7.156689167022705,1.0387325286865234,2,-0.0026216200181520266,5.242454087628975,29.87676048278809,-1.4507049560546874,29.27816963195801,2.1999965332047005,28.301055908203125,-0.0026216200181520266
6750,2020-06-04,30.783451080322266,30.783451080322266,29.630281448364254,29.91197204589844,4031323.0,0.01864261721457061,1.6464655749760426,-3.2999848328361296,87.52620709344345,71.58340141022906,-2.6546518055187747,-4.510711001945911,-7.106482156007573,-3.515739504002724,11.190536379354027,1.1531696319580114,1.7970306249602466,3.9630285263061538,-0.3960171219454054,8.322074174557713,1.7835057021803742,6.142551350431933,-2.764003670490901,91.60841951084005,8.56575151808606,2.1795228241257796,6,-2.403169631958008,-4.154930114746094,-8.232835292816162,-7.7200703620910645,0.24647903442382457,3,0.006291128402962531,-3.2692267626702667,30.220069885253906,5.242454087628975,29.87676048278809,-1.4507049560546874,29.27816963195801,0.006291128402962531
6751,2020-06-05,32.82570266723633,33.221832275390625,32.024646759033196,32.658451080322266,5875051.0,0.06634251571031724,1.4954081024132457,0.19191693696296472,90.27072993768489,74.63368452268028,-4.1092154169112725,-6.216519493136069,-8.95226526732349,-5.671904289863022,12.136063247770352,2.4383811950683594,2.222720720126265,5.589347076416015,0.6155689172949792,10.56312523553705,3.102457996855499,8.076236155976531,-4.190074472647602,91.97855344682817,5.395611545299587,2.4868890795605174,6,-2.552814483642578,-5.136441230773926,-9.559857368469238,-9.762321949005127,-0.8890819549560547,4,-0.05202461667616298,1.6464655749760426,30.783451080322266,-3.2692267626702667,30.220069885253906,5.242454087628975,29.87676048278809,-0.05202461667616298
6752,2020-06-08,33.02816772460937,33.53873062133789,32.81690216064453,33.283451080322266,3345066.0,0.006167881901127492,-1.1298702760503136,-1.5263433993249216,88.81323301652714,76.93886980035819,-3.6339985554631973,-6.1717621847880615,-8.986480157975596,-5.993181135067097,13.170835768930992,0.7218284606933594,2.531983502160358,5.4339776992797795,-0.12203409857821157,10.989989497137767,2.655971800350784,8.211983598208775,-3.475298713860262,88.67188012460484,2.850678759917187,2.778005898928994,6,-2.596830368041985,-5.180457115173333,-9.762322425842278,-9.964787006378167,0.03521347045899148,0,-0.06609806082972114,1.4954081024132457,32.82570266723633,1.6464655749760426,30.783451080322266,-3.2692267626702667,30.220069885253906,-0.06609806082972114
6753,2020-06-09,32.262325286865234,32.75528335571289,31.725351333618164,32.11267471313477,3458098.0,-0.0231875544574488,-1.2285729615062382,-0.5862135951345175,86.95241343888088,79.0627836065982,-2.4140854348562826,-5.158026492094546,-8.02262848763731,-5.345625602755206,13.995445233015275,1.3028163909912038,2.7649429524812454,4.342871093749999,-1.5138291958121428,10.19957138331214,1.4145209489689279,7.271221238531069,-1.9122839539983723,67.34240927837017,-18.565259285825576,2.928350144781071,6,-1.8309879302978516,-4.414614677429199,-8.996479988098145,-9.198944568634033,0.9859123229980469,1,-0.04693046010139079,-1.1298702760503136,33.02816772460937,1.4954081024132457,32.82570266723633,1.6464655749760426,30.783451080322266,-0.04693046010139079
6754,2020-06-10,31.311620712280273,32.218311309814446,31.144365310668945,32.20950698852539,3486611.0,-0.029467949570641028,1.3461539262849103,-5.999885291868753,77.14554652204426,80.22128893411022,-1.168077998518342,-3.8975780331924454,-6.9058524303398485,-4.528229859052562,14.608507438403862,1.117959976196289,3.0104133157606263,3.068662929534913,-2.7869624936621946,8.92428835273202,0.14085021793635732,5.996475641133468,-0.3238415217192063,43.01806648893475,-40.06037078240652,2.927812711598554,6,-0.8802833557128906,-3.4639101028442383,-7.823504447937012,-8.248239994049072,1.6901416778564453,2,-0.0328929033795482,-1.2285729615062382,32.262325286865234,-1.1298702760503136,33.02816772460937,1.4954081024132457,32.82570266723633,-0.0328929033795482
6755,2020-06-11,28.75,30.176055908203125,28.521127700805664,29.6126766204834,3775155.0,-0.08181054362592022,-1.5066670903867072,0.9607860631204183,60.237390822692745,79.99460118647748,1.6436721651502282,-0.9463103731639038,-4.198543009608763,-2.1112476106885083,15.182588902112371,2.7904930114746094,3.012805796456643,0.22887325286865234,-5.122223948831973,5.579970454569278,-2.4466753479816603,2.904421853718965,4.788730621337891,4.561387236478629,-74.36866991282719,2.6755486008503135,6,2.161090850830078,-0.9022893905639648,-5.176056385040283,-5.827464580535889,4.498237609863281,3,0.0872626926587976,1.3461539262849103,31.311620712280273,-1.2285729615062382,32.262325286865234,-1.1298702760503136,33.02816772460937,0.0872626926587976
6756,2020-06-12,29.533451080322266,30.369718551635746,28.76760673522949,30.3169002532959,3503424.0,0.027250472359035216,2.6039533441884983,0.9081608964140343,62.962964645351995,79.61641727216998,1.177217489166516,-1.4037805318214396,-4.775670681346039,-3.02177259020651,15.455564468617025,1.6197185516357457,2.9813414618481673,0.759683513641356,-4.2547235784987265,5.774090605781435,-1.7475200324286853,3.2668870597113973,3.9049274826049825,20.175438263042594,-57.017615653231175,2.50720354607004,6,1.4964780807495117,-1.6857404708862305,-5.823063373565674,-7.5924296379089355,3.653167724609375,4,0.05067064564699342,-1.5066670903867072,28.75,1.3461539262849103,31.311620712280273,-1.2285729615062382,32.262325286865234,0.05067064564699342
6757,2020-06-15,29.806337356567386,29.867958068847656,28.054576873779297,28.380281448364254,2925541.0,0.00923990479483594,1.3409079157628299,-1.8202277280993777,59.04173101469993,77.94164522197674,1.1031373842860148,-1.3222398541847333,-4.824024834998411,-3.418484333808923,15.663446416361065,1.8133811950683594,3.00745066584102,0.7645240783691456,-3.831354796713857,5.360402953452148,-1.5334153591723556,3.062463515910647,3.533696189117432,37.26589799896458,-36.78639105463174,2.297939437541501,6,0.9903163909912074,-1.9586267471313512,-6.07614374160767,-7.95774602890015,3.9172534942626918,0,0.07147081945120348,2.6039533441884983,29.533451080322266,-1.5066670903867072,28.75,1.3461539262849103,31.311620712280273,0.07147081945120348
6758,2020-06-16,29.57746505737305,31.021127700805664,29.27816963195801,30.96830940246582,6539498.0,-0.007678645532873785,1.3294089756776448,-0.9753084273149363,54.351402916572184,74.14462437865527,1.436112482221727,-0.8557636496445333,-4.34055589100247,-3.3198204713194883,16.438007518368725,1.7429580688476527,3.1222098731433796,0.3569545745849645,-4.013930831240881,4.727839980410813,-1.8284881283279582,2.542397277497887,3.5511502214355453,36.57505556583719,-33.32902589491367,2.185442702912924,6,1.2191886901855433,-1.7297544479370153,-5.847271442413334,-7.728873729705814,4.515846252441396,1,0.1178571635849619,1.3409079157628299,29.806337356567386,2.6039533441884983,29.533451080322266,-1.5066670903867072,28.75,0.1178571635849619
6759,2020-06-17,29.34859275817871,30.36091423034668,29.146127700805664,29.58626747131348,3243734.0,-0.007738063378669668,-2.7808198035083556,0.17088519932035687,55.16667626656864,70.54912095344696,1.7079776600775212,-0.3355785147212167,-3.952119064009466,-3.2052560722926806,17.204061108325032,1.2147865295410156,3.1025276028151296,-0.0677804946899414,-4.058252408249558,3.9226914188696753,-2.0630164514697498,1.927455462089867,3.5770609844287122,43.62021619890865,-24.160856535658638,1.9952359567798092,6,1.4480609893798828,-1.5008821487426758,-5.618399143218994,-7.500001430511475,4.419012069702148,2,0.13287331640791655,1.3294089756776448,29.57746505737305,1.3409079157628299,29.806337356567386,2.6039533441884983,29.533451080322266,0.13287331640791655
6760,2020-06-18,29.269365310668945,29.71830940246582,28.69718360900879,28.934858322143555,2935992.0,-0.002699531393636767,-1.521745274353624,-1.4074151352218713,54.568105280945765,66.58216265825371,1.7319822251142796,-0.014436648032820187,-3.709255153014272,-3.2295887441530873,17.860836307042625,1.0211257934570312,2.9435893973351774,-0.30105724334716655,-3.9935932851101725,3.3914787984158394,-2.1473252642286695,1.5452107775343364,3.4614453571853545,40.94952379788945,-24.267202766269243,1.8462680208815025,6,1.5272884368896484,-1.4216547012329102,-5.4577460289001465,-7.420773983001709,5.044015884399414,3,0.12751889355480084,-2.7808198035083556,29.34859275817871,1.3294089756776448,29.57746505737305,1.3409079157628299,29.806337356567386,0.12751889355480084
6761,2020-06-19,30.14084434509277,30.448944091796875,29.38380241394043,30.01760673522949,6091118.0,0.029774442498968767,1.880952749446678,0.3684156507657745,54.1107332226934,62.72632934782774,0.4912668408061087,-0.6166395298612208,-4.428002751570116,-4.159428774873547,18.595510571729555,1.1795787811279297,2.649988483902284,0.3794007301330531,-2.9860119001788057,3.744813360444912,-1.3033055850228763,2.0621070452889825,2.402916970998529,70.32636866716761,6.502761126630681,1.6827063151559298,6,0.26408576965332387,-2.2931337356567347,-5.908890247344967,-8.292253017425534,3.7500019073486435,4,0.10309576033082912,-1.521745274353624,29.269365310668945,-2.7808198035083556,29.34859275817871,1.3294089756776448,29.57746505737305,0.10309576033082912
6762,2020-06-22,30.176055908203125,30.457746505737305,29.603872299194336,30.04401397705078,2718221.0,0.0011682341313072886,1.4556968968903077,1.0714418374295795,51.50709081922879,58.78796016786641,0.009987349252284616,-0.36261816151260007,-4.3128841740264505,-4.251421319875014,19.455985853357415,0.8538742065429688,2.349121931705593,0.21918983459472585,-2.7187549817300507,3.1571346509195024,-1.2497825735676606,1.6881622427571124,2.188138030195695,63.63631140759806,3.921665798454157,1.4689724081623874,6,-0.03961181640625355,-1.4260568618774414,-6.115756511688232,-8.327464580535889,4.084506988525398,0,0.09976661316796265,1.880952749446678,30.14084434509277,-1.521745274353624,29.269365310668945,-2.7808198035083556,29.34859275817871,0.09976661316796265
6763,2020-06-23,31.179576873779297,31.39084434509277,30.27288627624512,30.783451080322266,4711333.0,0.033255537722654216,1.7311877058996274,3.0,54.530341503338015,56.27515961023239,-1.2999800828820263,-1.154968483275276,-5.16323347330373,-5.303231503943991,19.704963985411172,1.2147884368896449,1.7658422155609514,1.051055908203125,-1.740646895389375,3.8427587117956286,-0.344795493593125,2.446907309999375,1.012232382034739,92.15686413350585,33.16062771818713,1.3958514017962516,6,-1.4568662643432617,-1.7341547012329102,-7.119277477264404,-9.775527477264404,1.4876785278320312,1,0.08159231882297258,1.4556968968903077,30.176055908203125,1.880952749446678,30.14084434509277,-1.521745274353624,29.269365310668945,0.08159231882297258
6764,2020-06-24,29.207746505737305,30.809858322143555,29.119718551635746,30.809858322143555,2547026.0,-0.06324108810149431,1.1098899005676361,-4.044452148456308,43.43359884880942,54.40807161313423,0.3822265649990193,0.9077751866982489,-3.087215970624335,-3.380823867898144,19.321016133932194,2.059858322143551,1.1626102828466003,-0.9489435195922837,-3.6884732241943112,1.7905861850097402,-2.3187083718932975,0.42082133270873,2.8185734547953416,18.954239109961833,-34.43309052785324,1.3697648523010126,6,0.5149641036987305,0.2728862762451172,-5.125439643859863,-8.182218074798584,3.0105648040771413,2,0.16726948801467678,1.7311877058996274,31.179576873779297,1.4556968968903077,30.176055908203125,1.880952749446678,30.14084434509277,0.16726948801467678
6765,2020-06-25,29.489437103271484,29.568662643432614,28.45070457458496,28.95246505737305,2637565.0,0.00964437970176335,2.2151880680852223,-0.3351651491485368,33.70594076560924,51.15729118205171,0.2418932748588425,0.7622262214216562,-3.238865578934959,-3.7120659661196633,18.687490813303164,1.1179580688476527,0.592994781805487,-0.7288726806640611,-3.3409693560997553,1.8832239947716296,-2.034921018381908,0.577175657053786,2.378013133791029,35.32935879803829,-12.63213540121508,1.3060483377178456,6,0.23327350616455078,0.11003398895263672,-5.396126747131348,-8.736795902252197,3.019367218017571,3,0.14507458076013147,1.1098899005676361,29.207746505737305,1.7311877058996274,31.179576873779297,1.4556968968903077,30.176055908203125,0.14507458076013147
6766,2020-06-26,29.25176048278809,29.47183036804199,28.820423126220703,29.45422554016113,3534664.0,-0.008059720490799949,4.4815022871359975,-0.37704952970928995,31.619541284352607,48.11038121201312,0.48657896400957057,1.1328615417178263,-2.8593096713332535,-3.5265287586160277,18.470387025295487,0.6690139770507812,0.1598930146089188,-1.0140845298767047,-3.5113523470926076,1.4831832873392017,-2.262718438484658,0.23454937873124848,2.463174819743095,27.24550432052329,-14.92336793195944,1.248633908607953,6,0.6690139770507777,0.3477106094360316,-5.132041931152347,-8.499119281768802,3.45950889587402,4,0.17303644733651358,2.2151880680852223,29.489437103271484,1.1098899005676361,29.207746505737305,1.7311877058996274,31.179576873779297,0.17303644733651358
6767,2020-06-29,30.880281448364254,30.9330997467041,29.445423126220703,29.6126766204834,2833866.0,0.0556725796566806,1.1666643517682582,-6.260857277437791,43.7944600798562,46.93738756348912,-1.0879970750866477,-0.3894462173453981,-4.350494532042827,-5.206822578883273,17.789940296736596,1.681339263916012,0.11354246310922278,0.5343308448791468,-1.932132102191023,3.000793791949313,-0.698900628655938,1.7675623184142317,0.6882395170168536,82.63474063886652,41.847008784907416,1.2332314735350831,6,-0.9595069885253871,-1.2808103561401332,-6.716549396514889,-10.114436626434323,3.2042255401611364,0,0.09749149498883947,4.4815022871359975,29.25176048278809,2.2151880680852223,29.489437103271484,1.1098899005676361,29.207746505737305,0.09749149498883947
6768,2020-06-30,31.073944091796875,31.35563468933105,30.29929542541504,30.625,3338477.0,0.006271401501195761,1.08695619406501,0.3541672309243303,48.854959306861275,46.23608567907719,-1.1701101468522097,-0.5152366317972934,-4.36030657182965,-5.433666394226179,17.08784657551349,1.056339263916012,-0.035405665002290476,0.6681343078613295,-1.8084724624050068,3.144741078127666,-0.5701690772718386,1.9064376929944977,0.3540191099201593,90.30301637535959,47.740327342833616,1.2383033851331688,6,-1.1531696319580078,-0.6426067352294922,-6.892605304718018,-10.290492534637451,2.975353240966797,1,0.10254954425862128,1.1666643517682582,30.880281448364254,4.4815022871359975,29.25176048278809,2.2151880680852223,29.489437103271484,0.10254954425862128
6769,2020-07-01,30.14084434509277,31.408451080322266,29.96478843688965,31.065141677856445,2945989.0,-0.030028365370922794,-1.2620687800169155,-2.058825028889954,57.94768023950188,46.61159400780565,-0.12606862757379744,0.4338680513610207,-3.25012454935737,-4.536840049332472,15.746110192792804,1.4436626434326172,-0.1550445860167997,-0.26100416183471964,-2.7391148062581046,2.2171064825886617,-1.5000594840464103,0.978051160376971,-2.086267471313473,57.142820293400774,9.369500431587348,1.2390553222116913,7,-0.2112665176391566,0.2904930114746129,-5.250879764556881,-8.648766994476315,4.110918045043949,2,0.08382018192963736,1.08695619406501,31.073944091796875,1.1666643517682582,30.880281448364254,4.4815022871359975,29.25176048278809,0.08382018192963736
6770,2020-07-02,30.977113723754886,31.65493011474609,30.61619758605957,30.994718551635746,2892142.0,0.027745386595258825,-1.8095223355464736,0.019046715009141523,58.20000073669408,47.06595706491683,-0.776249639577685,-0.4080706973236481,-3.899916061920976,-5.400812102052061,14.77128799646749,1.5140857696533203,-0.16731296905290094,0.565582084655766,-1.9203081201101604,3.0514722894216924,-0.6773630177271954,1.8085271870387274,-2.8554593658447303,76.08697407573413,23.797307344469957,1.2429451023829627,7,-0.924296379089359,-0.5457763671875036,-5.704226016998295,-9.102113246917728,4.665491104125973,3,0.04006821284669093,-1.2620687800169155,30.14084434509277,1.08695619406501,31.073944091796875,1.1666643517682582,30.880281448364254,0.04006821284669093
6771,2020-07-06,31.117958068847656,31.82218360900879,30.63380241394043,31.690141677856445,2466597.0,0.004546722665926151,1.8421079040700659,32.50151679306609,57.56345434487793,47.7388863455445,-0.8536888968609553,-0.7203474528523692,-3.877179591559603,-5.580487483516425,12.805243378634396,1.1883811950683594,-0.16283126318216645,0.7918136596679695,-1.45028756299196,3.0339148823279025,-0.32923695166199707,1.912864270997936,-2.854972680664062,70.37036145371144,15.511897969619667,1.1210506113299665,7,-0.9815139770507812,-0.6866207122802734,-5.103433609008789,-9.15052843093872,5.625,0,0.04469593568331787,-1.8095223355464736,30.977113723754886,-1.2620687800169155,30.14084434509277,1.08695619406501,31.073944091796875,0.04469593568331787
6772,2020-07-07,30.845069885253906,31.13556289672852,30.695423126220703,30.818662643432614,2419226.0,-0.008769475908091184,-2.225810960991422,-0.046151692228721265,57.27271812026186,48.04359485853605,-0.5318509263373663,-0.652870316696827,-3.4527116240152225,-5.356563652279,10.623649746058414,0.44013977050781605,-0.14316839649659485,0.6280803680419922,-1.2418136809625082,2.497974417046489,-0.306866656460258,1.5630273925442424,-2.3685326038207997,47.39333134800423,-9.373946952646676,0.9349470245022484,7,-0.7086257934570312,-0.0484161376953125,-4.4828338623046875,-8.87764024734497,5.695423126220703,1,0.06050235905934431,1.8421079040700659,31.117958068847656,-1.8095223355464736,30.977113723754886,-1.2620687800169155,30.14084434509277,0.06050235905934431
6773,2020-07-08,30.748239517211914,31.073944091796875,30.431337356567386,30.64260673522949,2212246.0,-0.00313924942955901,-1.4333258701257623,4.000144456482081,58.153834119214174,49.679176555247686,-0.5617100103531669,-0.7117808168288349,-3.230112303402059,-5.315239468522584,9.080809930491371,0.6426067352294886,-0.17984686491768542,0.6069542884826653,-1.0212574008365891,2.2351659778019197,-0.20715155617696368,1.4210601331422943,-2.070963456124268,42.18009673344903,-15.578917648673375,0.814105844659628,7,-0.6117954254150391,0.04841423034667969,-3.945862293243408,-8.358273983001709,5.308099746704102,2,0.10850271507238451,-2.225810960991422,30.845069885253906,1.8421079040700659,31.117958068847656,-1.8095223355464736,30.977113723754886,0.10850271507238451
6774,2020-07-09,30.28169059753418,30.9330997467041,29.70070457458496,30.9330997467041,1878149.0,-0.015173191278693321,2.783782201062291,-6.1667328734965965,55.642792471542045,52.11660452257356,0.08180055362921479,-0.3439841468700777,-2.6545281066773754,-4.894401524357622,7.680061038669643,1.2323951721191406,-0.19499060325812678,0.19190187454223562,-1.342928060925555,1.7267318100100262,-0.5755130931916597,0.9593168422761309,-1.4157200835712658,27.3858951006324,-31.15688981919263,0.7674149677338947,7,0.039612770080566406,0.5149631500244141,-3.3582754135131836,-7.275528907775879,6.505281448364258,3,0.1244186391474551,-1.4333258701257623,30.748239517211914,-2.225810960991422,30.845069885253906,1.8421079040700659,31.117958068847656,0.1244186391474551
6775,2020-07-10,31.25880241394043,31.25880241394043,30.27288627624512,30.413732528686523,2649720.0,0.032267412985383936,1.3333363427075255,-1.2972950814872075,56.15906910978834,54.84321872539975,-0.6905512756941192,-1.1842214840695888,-3.54078633680507,-5.914677056545742,7.874768456908432,0.985916137695309,-0.3065859488813629,1.0435735702514641,-0.4394137158562579,2.526560856359186,0.3020799271976031,1.7850672133053251,-2.215459114274765,73.44394236630446,15.71457725892789,0.7414936430538606,7,-0.6249990463256836,-0.46214866638183594,-3.754401206970215,-7.112676620483398,5.352113723754883,4,0.09574774927594554,2.783782201062291,30.28169059753418,-1.4333258701257623,30.748239517211914,-2.225810960991422,30.845069885253906,0.09574774927594554
6776,2020-07-13,31.02993011474609,31.86619758605957,30.90669059753418,31.690141677856445,3285085.0,-0.007321851175343452,-1.1165036697961785,-0.7812508463864981,54.60589264865473,56.04448901082181,-0.20441649281440988,-0.8827472860402601,-3.1906304811933737,-5.7370625908673,8.120485575271253,0.9595069885253906,-0.11459264360249932,0.7398773193359354,-0.7492685607975673,2.229023199469438,-0.004695620730814198,1.484450259402685,-1.8198563965198389,61.38212098204754,4.218187671746492,0.7445729400667507,7,-0.24647903442382457,-0.23327636718749645,-3.5255289077758754,-6.861797332763668,5.246479034423832,0,0.1486524364082511,1.3333363427075255,31.25880241394043,2.783782201062291,30.28169059753418,-1.4333258701257623,30.748239517211914,0.1486524364082511
6777,2020-07-14,31.936620712280273,31.96302795410156,30.818662643432614,31.13556289672852,2296992.0,0.02921987236778545,1.6804132462165857,-1.2133350282110351,54.126687365137116,56.63023657285247,-1.0566226738040285,-1.7092959303798452,-3.9229874643019755,-6.695319033448989,8.78892930998519,1.1443653106689453,0.2074815312811431,1.5400537490844712,-0.1004653163221434,3.1805728144910894,0.7197942163811639,2.3603132817877785,-2.514057084627357,98.83273796927617,44.19103093280951,0.8202595327033083,7,-1.1047544479370117,-1.1399669647216797,-2.9555459022521973,-6.016725540161133,4.163732528686523,1,0.1504961154114608,-1.1165036697961785,31.02993011474609,1.3333363427075255,31.25880241394043,2.783782201062291,30.28169059753418,0.1504961154114608
6778,2020-07-15,33.06338119506836,33.301055908203125,31.698944091796875,32.570423126220696,3284630.0,0.035281143015698735,2.3090972123733433,0.6153838827577292,73.15010498189298,58.31939487756258,-2.0914416742151083,-2.6999372167699143,-4.854753910102463,-7.85117179382782,9.196834632102718,1.60211181640625,0.6300863664925522,2.492518424987793,0.5127747962868412,4.472262053688745,1.502646610637317,3.482390239338269,-3.38677113477058,93.3985688864449,32.828109150303675,0.9898718143504759,7,-1.5625009536743164,-2.3855648040771484,-3.9238572120666504,-6.985036849975586,2.7288742065429688,2,0.10516504031731899,1.6804132462165857,31.936620712280273,-1.1165036697961785,31.02993011474609,1.3333363427075255,31.25880241394043,0.10516504031731899
6779,2020-07-16,33.24823760986328,33.50352096557617,32.508804321289055,32.702465057373054,2616776.0,0.005590971283435886,-1.1320823368287476,1.1071378824694418,72.83421339620531,59.94541850639716,-1.99942049593556,-2.7169625799584196,-4.836745133451721,-8.038759717630136,9.739924106437348,0.9947166442871165,0.8103235074151023,2.482392597198487,0.2566528138404962,4.708132380556478,1.3695227055194898,3.5952624888774842,-3.13669404781686,92.09804325583619,27.164274547380757,1.1128698916789956,7,-1.6461248397827148,-2.469188690185547,-4.108713626861572,-7.169893264770508,2.4823951721191406,3,0.08445866174932815,2.3090972123733433,33.06338119506836,1.6804132462165857,31.936620712280273,-1.1165036697961785,31.02993011474609,0.08445866174932815
6780,2020-07-17,33.00176239013672,33.47711181640625,32.676055908203125,33.44190216064453,5332838.0,-0.007413181493067911,2.1379557680812913,-0.8064527402478595,72.75643629907155,61.63352761241866,-1.6042504008557117,-2.294150751003272,-4.417586260211447,-7.776939722017964,10.570857522452414,0.801055908203125,0.91056647451137,2.0492975234985344,-0.2719745480292133,4.370569595026282,0.8886614877346588,3.20993355926241,-2.415341991596133,81.31154365572425,11.130846721965327,1.1606360357638743,7,-1.3996496200561523,-2.2227134704589844,-3.8622384071350098,-6.923418045043945,3.4242935180664134,4,0.11469719741067563,-1.1320823368287476,33.24823760986328,2.3090972123733433,33.06338119506836,1.6804132462165857,31.936620712280273,0.11469719741067563
6781,2020-07-20,33.24823760986328,33.468311309814446,32.86971664428711,32.887325286865234,3553522.0,0.0074685471888684685,-2.0222162302706614,-0.8199947997919916,67.2657357148122,62.74386290070205,-1.6950162661727397,-2.4199644094813806,-4.478426347435818,-7.998610006485606,11.07171296046291,0.5985946655273366,0.9985655508062763,2.140403079986573,-0.36111200261115073,4.641918162584297,0.8896455386877093,3.3911606212854366,-2.253423131937712,90.49173829369606,20.98228976497282,1.2507575412988627,7,-1.6461248397827148,-2.469188690185547,-3.8688368797302246,-7.169893264770508,2.843311309814446,0,0.10113854957636836,2.1379557680812913,33.00176239013672,-1.1320823368287476,33.24823760986328,2.3090972123733433,33.06338119506836,0.10113854957636836
6782,2020-07-21,33.18661880493164,33.802818298339844,33.125,33.617958068847656,3566245.0,-0.00185329537326695,-1.444452087302843,-1.1951358721501728,65.70682038879004,63.58308359732158,-1.415135499199831,-2.235871755506274,-4.272047647282392,-7.91763387487228,11.665085312442672,0.6778182983398438,1.0318590406641164,1.9282561302185073,-0.696462494494682,4.552974754931697,0.6158968178619091,3.240615442575102,-1.8405854187349853,70.7112007223699,3.673702768453296,1.3123593123565946,7,-1.4348573684692383,-2.2579212188720703,-3.7477989196777344,-7.108274459838867,3.371479034423828,1,0.0931034994073916,-2.0222162302706614,33.24823760986328,2.1379557680812913,33.00176239013672,-1.1320823368287476,33.24823760986328,0.0931034994073916
6783,2020-07-22,33.72359085083008,33.926055908203125,32.95774459838867,33.054576873779304,1917000.0,0.016180378273987994,-1.2448948909111812,-1.5510157155112019,78.30324943473087,66.100912148787,-1.660263883555345,-2.7115004925922825,-4.651346286114407,-8.446125742690285,11.75797366748956,0.9683113098144531,1.0857343087228841,2.3380274772644043,-0.5078742753754071,5.183929229904216,0.915076600944495,3.76097835358431,-1.9844718786905133,85.71424726262644,16.7053246072508,1.4229508763199064,7,-1.624119758605957,-2.535210609436035,-4.401408672332764,-7.645246505737305,2.1566925048828125,2,0.0704777376955461,-1.444452087302843,33.18661880493164,-2.0222162302706614,33.24823760986328,2.1379557680812913,33.00176239013672,0.0704777376955461
6784,2020-07-23,34.093311309814446,34.33979034423828,33.45070266723633,33.926055908203125,3714493.0,0.010963258942968235,1.6933339496507214,0.25000285098472214,76.57662933411407,68.36952995148987,-1.6007861732121924,-2.842158965272425,-4.826332678435627,-8.815390622030385,12.663476889926084,0.8890876770019531,1.1854302341254837,2.463469696044914,-0.4335912515068614,5.3605306435966895,1.014939222269028,3.9120001698208,-1.9605436891834387,85.18519367723017,16.36638686459824,1.448530473775887,7,-1.5140848159789968,-2.698063850402825,-4.771129131317132,-8.014966964721673,2.3767585754394602,3,0.049832181930295816,-1.2448948909111812,33.72359085083008,-1.444452087302843,33.18661880493164,-2.0222162302706614,33.24823760986328,0.049832181930295816
6785,2020-07-24,33.76760482788086,34.05809783935547,33.47711181640625,33.802818298339844,1621754.0,-0.00955338362336855,1.1290408258836522,-0.21053711939788783,71.9068606208325,70.29185972617628,-0.9854073221282675,-2.2972927550262305,-4.2523104280329775,-8.475797311835166,14.005252451351922,0.616199493408196,1.293613602658997,1.9238548278808594,-0.939346702711731,4.787056358473453,0.49225406258456417,3.3554555931771546,-1.1934326625283944,61.077766619698934,-7.233111929191679,1.4316007652962968,7,-1.1883783340454102,-2.3723573684692383,-4.445422649383545,-7.689260482788086,1.9630279541015625,4,0.05813346739004577,1.6933339496507214,34.093311309814446,-1.2448948909111812,33.72359085083008,-1.444452087302843,33.18661880493164,0.05813346739004577
6786,2020-07-27,34.31338119506836,34.375,33.45070266723633,33.85563278198242,1576882.0,0.01616272074875935,2.1818229570196057,-12.999241685624526,77.4373679353524,72.8819353450891,-1.135897275270942,-2.576521839923135,-4.580025644947106,-9.008588902747345,15.490425897588638,0.9242973327636719,1.4967466280028034,2.216550159454343,-0.5759134818604608,5.0090138007691465,0.8203183387969375,3.6127819801117447,-1.3860853939387283,95.65224412892806,23.675293528484985,1.396231820657402,7,-1.2764091491699219,-2.900528907775879,-4.991199016571045,-7.891727447509766,2.2887306213378906,0,0.06156999513176542,1.1290408258836522,33.76760482788086,1.6933339496507214,34.093311309814446,-1.2448948909111812,33.72359085083008,0.06156999513176542
6787,2020-07-28,33.89084625244141,34.489437103271484,33.87323760986328,34.181339263916016,2536688.0,-0.012313999026352884,-2.7837274398885024,-0.634612820427332,73.64241618766192,72.93663659017454,-0.45483410612788333,-2.020469091439807,-3.9387083488640116,-8.552343203777458,16.293786921884685,0.6161994934082031,1.6332658138038738,1.6434869766235423,-1.1970142883055033,4.483988241552588,0.2232363441590195,3.063737609088065,-0.6740096115377057,60.91964614817591,-14.213942529655661,1.4202506324645237,7,-0.3917255401611399,-2.4207754135131907,-4.764525890350349,-6.439262390136726,3.899646759033196,1,0.06493501669577761,2.1818229570196057,34.31338119506836,1.1290408258836522,33.76760482788086,1.6933339496507214,34.093311309814446,0.06493501669577761
6788,2020-07-29,34.26056289672852,34.286972045898445,33.71479034423828,33.97887420654297,2165216.0,0.010909041383422968,2.421044828883794,-0.9696917965621419,80.37637391360326,73.77465442544099,-0.7117162314686496,-2.2548172917344615,-4.131065517009674,-8.87137970559889,16.862511817349958,0.5721817016601634,1.8342401931617616,1.8538726806640682,-1.0658779927599582,4.773623354088091,0.39399734395205854,3.3137480173760814,-0.8098602294921946,77.96605189902309,-3.074808685071332,1.459875336712012,7,-0.677816390991218,-2.7904920578003,-4.817341327667243,-6.808979034423835,2.8873252868652273,2,0.06706063030991039,-2.7837274398885024,33.89084625244141,2.1818229570196057,34.31338119506836,1.1290408258836522,33.76760482788086,0.06706063030991039
6789,2020-07-30,32.66725540161133,33.69718170166016,32.66725540161133,33.59154891967773,2573381.0,-0.04650558427542173,-1.2285697777117588,-3.281258887098195,59.82803876833787,72.33816581091502,0.8834124386162046,-0.48752868050613785,-2.356810139819302,-7.1965057856550345,17.26985081325451,1.5933074951171946,1.9540965681091684,0.1342446327209501,-2.5844308590214666,2.852920124463367,-1.2250931131502583,1.4935823785921585,1.8221817016601562,0.0,-78.61440906337435,1.3593377458712077,7,0.9110908508300781,-1.1971845626831055,-3.083189010620117,-5.215671539306641,4.3661956787109375,3,0.09835622597002991,2.421044828883794,34.26056289672852,-2.7837274398885024,33.89084625244141,2.1818229570196057,34.31338119506836,0.09835622597002991
6790,2020-07-31,32.218311309814446,32.73767471313477,31.75176048278809,32.5792236328125,3748118.0,-0.013742938801486804,1.9090975602892255,0.39047371418667337,58.045307035508344,71.31367373543681,1.3516805808612347,0.06236822735599645,-1.752809640218576,-6.692234510136728,17.264018762898527,0.9859142303466832,1.7902566189591127,-0.3767593383789105,-3.0009133214151262,2.2473946446573088,-1.688836329897022,0.9353176531391973,2.2346821594238335,17.041853063857378,-61.118781782593814,1.312076991518109,7,0.9022874832153391,-0.7482404708862234,-2.6166396141052175,-4.7667274475097585,4.410209655761726,4,0.13196714547060306,-1.2285697777117588,32.66725540161133,2.421044828883794,34.26056289672852,-2.7837274398885024,33.89084625244141,0.13196714547060306
6791,2020-08-03,32.508804321289055,32.702465057373054,32.27993011474609,32.44718170166016,2483750.0,0.009016394704278508,-1.1333371853392606,-0.1707412457324831,54.22627696710113,70.03805779969359,1.0563555984779356,-0.12499187680950996,-1.8859305813282354,-6.9110938578994165,17.167290440838897,0.48415374755860796,1.6183677791466664,-0.15580863952637714,-2.687221070060694,2.3756037910079364,-1.4215148547935357,1.1098975757407814,1.8361398284912198,27.652785315721246,-45.91455842848006,1.2657062152671574,8,0.6117944717407298,-0.8538742065429616,-2.8477134704589773,-5.057220458984368,4.718307495117195,0,0.09910633528233115,1.9090975602892255,32.218311309814446,-1.2285697777117588,32.66725540161133,2.421044828883794,34.26056289672852,0.09910633528233115
6792,2020-08-04,32.71126937866211,32.79929733276367,32.17429733276367,32.75528335571289,5387821.0,0.00622800689228864,8.466689778702259,-0.7142503404731126,46.987954952462005,66.55858063499706,0.8709622211735208,-0.1902306266404281,-1.9237235448544432,-7.009520055907458,17.030426239538592,0.625,1.46416360695288,-0.04665355682372763,-2.4288479027773775,2.3355407891299222,-1.2377507298005526,1.1444436161530973,1.5299474244384754,37.84729092576537,-31.839601908404497,1.1910971729768243,8,0.4093294143676758,-0.7438392639160156,-2.9511466026306152,-5.259685516357422,3.9612655639648438,1,0.1189450153310827,-1.1333371853392606,32.508804321289055,1.9090975602892255,32.218311309814446,-1.2285697777117588,32.66725540161133,0.1189450153310827
6793,2020-08-05,34.08450698852539,34.40140914916992,32.658451080322266,32.86971664428711,6075101.0,0.04198056620691881,-1.1290358655589054,-27.600104004160166,55.94494989898442,64.26617180887153,-0.49807321755253753,-1.370999872655986,-3.1606125065117716,-8.28429508671649,17.534690058034485,1.7429580688476562,1.4081268600320627,1.1597706794738798,-1.0936478141453563,3.413189173093116,0.03306143266426176,2.286479926283498,-2.332746505737301,88.03984223775336,20.312562665270235,1.1267092468096187,8,-0.9639081954956055,-1.989436149597168,-4.3243842124938965,-6.632923126220703,3.2130279541015625,2,0.10872934216700991,8.466689778702259,32.71126937866211,-1.1333371853392606,32.508804321289055,1.9090975602892255,32.218311309814446,0.10872934216700991
6794,2020-08-06,34.04929733276367,34.366195678710945,33.52112579345703,33.882041931152344,4185478.0,-0.0010330105632324615,1.1098999480929939,0.13768252472915685,57.67742325092974,62.68512321221567,-0.5249696906426706,-1.0952102357047124,-3.015598114991789,-8.113142900657706,18.604995739144417,0.8450698852539134,1.3732863581689685,0.936180686950685,-0.993597301228732,2.8659586751300985,-0.02870830713901995,1.90106968104039,-2.2445438766479455,86.71099980636043,19.846858434013427,0.9648889940897073,8,-0.9286985397338867,-1.9542264938354492,-3.873241424560547,-6.597713470458984,3.6443634033203125,3,0.09100307770076888,-1.1290358655589054,34.08450698852539,8.466689778702259,32.71126937866211,-1.1333371853392606,32.508804321289055,0.09100307770076888
6795,2020-08-07,34.25176239013672,34.33098602294922,33.49471664428711,33.679576873779304,2503062.0,0.005946233057156913,1.289164678302729,3.4210286235602267,57.40262576145732,60.45904074844955,-0.7281023586017312,-1.1193428082684491,-3.091155338617412,-8.16642574221611,19.51184825031729,0.8362693786621094,1.2104457020411559,0.9889977455139132,-0.7939239865096113,2.771919477537434,0.09753687950215095,1.8804586115256754,-2.39507582015991,93.28068047904848,28.190569790601742,0.8914608660117606,8,-1.1311635971069336,-2.156691551208496,-4.071304798126221,-6.800178527832031,2.957744598388672,4,0.08121300908552875,1.1098999480929939,34.04929733276367,-1.1290358655589054,34.08450698852539,8.466689778702259,32.71126937866211,0.08121300908552875
6796,2020-08-10,35.64260482788086,35.73063278198242,34.507041931152344,34.51584625244141,3482862.0,0.04060644885661868,-1.1384584101417052,1.9692189739658108,65.14658608839018,59.51505962630825,-2.135093757915371,-2.262917742187895,-4.337730586475018,-9.362501451495348,20.41547118174856,1.4788703918457031,1.0774598418821526,2.1492064476013155,0.3892065734053176,3.909206321797317,1.2692065105033166,3.0292063846993145,-3.7350238063201893,97.5247567233597,31.77646243007767,0.8799999370980004,8,-1.9014081954956055,-2.926936149597168,-5.400527477264404,-8.191020965576172,-0.8186607360839844,0,0.0276611696158664,1.289164678302729,34.25176239013672,1.1098999480929939,34.04929733276367,-1.1290358655589054,34.08450698852539,0.0276611696158664
6797,2020-08-11,36.742958068847656,37.32394409179688,36.35563278198242,36.46126937866211,3584762.0,0.030871852556243695,-2.9285443444481705,0.24999915361255248,67.41117760695049,58.074482258902385,-3.116010597181372,-3.1460283948771206,-5.309556074955772,-10.277703305488942,21.601418521091112,1.6813392639160227,1.0246417455309285,3.0092428207397433,0.8721205342952345,5.146365107184252,1.9406816775174889,4.077803963961998,-4.682454976870119,87.54716765151484,23.319614929723485,1.0685611432222548,8,-2.2051057815551687,-3.2306337356567383,-6.459067344665527,-8.895247459411621,-1.901409149169929,1,0.013176776530931633,-1.1384584101417052,35.64260482788086,1.289164678302729,34.25176239013672,1.1098999480929939,34.04929733276367,0.013176776530931633
6798,2020-08-12,36.54049301147461,37.34154891967773,36.3292236328125,37.095069885253906,3729374.0,-0.005510309131716462,-1.0720685549200502,-1.9687580407079885,64.38923246839823,58.58128155890908,-2.856520421914084,-2.813984839315296,-4.997563287541787,-9.8822161350433,22.059697384761357,1.0123252868652273,0.8761771869390671,2.6329221725463867,0.18262578830999132,5.083218556782779,1.407773980428189,3.8580703646645844,-4.16418345950791,79.17621952670717,16.872643329860452,1.2251481921181966,8,-1.9938383102416992,-3.0193662643432617,-6.073944091796875,-8.692782402038574,-2.2095069885253906,2,0.0036135782599013844,-2.9285443444481705,36.742958068847656,-1.1384584101417052,35.64260482788086,1.289164678302729,34.25176239013672,0.0036135782599013844
6799,2020-08-13,36.056339263916016,36.71654891967773,36.056339263916016,36.3204231262207,1816237.0,-0.013249786952971854,-3.9999999999999463,0.47618982108832775,63.211405207774554,59.15529246693867,-2.0574294331362495,-2.222623596150825,-4.418317075691444,-9.215032147001661,22.328844922301005,0.6602096557617116,0.7666688966002582,2.0083633422851577,-0.5995996640983776,4.616326348668693,0.7043818390933936,3.3123448454769218,-3.2828105625324326,66.59044211561816,3.9611284731996363,1.3039815031917674,8,-1.2984161376953125,-2.535212516784668,-5.589790344238281,-8.20862865447998,-3.125,3,0.03442378522195355,-1.0720685549200502,36.54049301147461,-2.9285443444481705,36.742958068847656,-1.1384584101417052,35.64260482788086,0.03442378522195355
6800,2020-08-14,36.78697204589844,36.88380432128906,35.91549301147461,36.029930114746094,3110141.0,0.02026364286830451,1.0370352537095442,-2.8666724446755647,63.98011160166629,60.239051870779235,-2.3153263714510075,-2.798624972300914,-5.061569014518284,-9.779579111498709,22.643973450585452,0.9683113098144531,0.5945269938559079,2.5497356414794936,-0.2786220319127821,5.378093314871769,1.1355568047833557,3.9639144781756315,-3.648001727051323,80.43480308835642,21.07458671809539,1.4141788366961379,8,-2.0290489196777344,-2.9797544479370117,-6.227993488311768,-8.939261436462402,-3.855632781982422,4,0.024647005169500913,-3.9999999999999463,36.056339263916016,-1.0720685549200502,36.54049301147461,-2.9285443444481705,36.742958068847656,0.024647005169500913
6801,2020-08-17,36.61091613769531,37.25352096557617,36.443660736083984,37.05105590820313,2200205.0,-0.0047858222194385736,-1.0909046141724528,-0.5813941769881276,65.81373129985514,62.330804798267366,-1.6720241923787498,-2.4851433120490682,-4.864214390022731,-9.449846684031769,23.045392857215464,0.8098602294921875,0.7057658418937294,2.205545806884764,-0.7711705181065582,5.18226213187609,0.7171876443890994,3.693903969380429,-3.1357395307817484,48.7654882407073,-9.967961958949836,1.4883581624956626,8,-1.6109161376953125,-2.530810356140144,-5.895687580108643,-8.763205528259277,-3.6883811950683665,0,0.01635006478883927,1.0370352537095442,36.78697204589844,-3.9999999999999463,36.056339263916016,-1.0720685549200502,36.54049301147461,0.01635006478883927
6802,2020-08-18,36.27640914916992,36.91901397705078,36.20598602294922,36.55809783935547,1624707.0,-0.009136810105141668,-2.375001128515325,0.6399982665973202,61.767747532844126,62.97778231314067,-0.8701220801100717,-2.010360542988593,-4.518383604790891,-8.97919598871978,23.16992461993833,0.7130279541015625,0.8801595295121487,1.7165493011474595,-1.3140692265458043,4.74716782884072,0.20124003730082762,3.2318585649940914,-2.4919227572352227,25.308694814783237,-29.711714692633564,1.5153092638466308,8,-0.8582763671875,-2.196303367614753,-5.486356735229492,-8.428698539733887,-3.679576873779297,1,-0.0400388321622589,-1.0909046141724528,36.61091613769531,1.0370352537095442,36.78697204589844,-3.9999999999999463,36.056339263916016,-0.0400388321622589
6803,2020-08-19,36.1003532409668,36.63732528686523,35.97711181640625,36.37323760986328,2530440.0,-0.004853179031010901,-1.542376367068405,0.9687444984629552,74.01479580781883,64.7930459305728,-0.4224749102990941,-1.736125887959055,-4.30812704467651,-8.649209048508691,23.376288750408055,0.6602134704589773,1.0943632362452291,1.4216552734375014,-1.6569091637797726,4.500219710654772,-0.11762694517113204,2.960937492046135,-2.031301846812653,13.815872002189556,-46.174633818611916,1.539282218608636,8,-0.682220458984375,-1.5801067352294922,-5.286093235015869,-8.252642631530762,-3.697185516357429,2,-0.03486958459621314,-2.375001128515325,36.27640914916992,-1.0909046141724528,36.61091613769531,1.0370352537095442,36.78697204589844,-0.03486958459621314
6804,2020-08-20,35.79225540161133,36.056339263916016,35.484153747558594,35.61619567871094,2831139.0,-0.008534482676635924,-1.5999947998370616,-0.6451806807856294,75.5025445708201,66.804148020502,0.1775312751325515,-1.364162673093567,-3.9380547948028095,-8.199777912820302,23.1373123232332,0.6161994934082031,1.3724331384747686,1.0286102294921875,-2.075594636596641,4.1328150955810194,-0.5234922035522303,2.5807126625366053,-1.461404205415299,17.413098361680706,-46.02687452066026,1.5521024330444153,8,0.13204002380371094,-1.245600700378418,-4.702907085418701,-7.944544792175293,-2.3327484130859375,3,-0.040826412369540876,-1.542376367068405,36.1003532409668,-2.375001128515325,36.27640914916992,-1.0909046141724528,36.61091613769531,-0.040826412369540876
6805,2020-08-21,35.73063278198242,35.90668869018555,35.36091613769531,35.50176239013672,1685824.0,-0.0017216746734024513,-1.1379248511293252,1.2999588325785973,73.76623303533493,67.76188657016252,0.526343197705728,-1.2099702379638373,-3.7313147203799275,-7.992793825524544,22.836595172743937,0.5457725524902344,1.4957188155171153,0.8688362121582003,-2.226889602690889,3.964562027007286,-0.6790266952663444,2.416699119582745,-1.15892576790786,19.534804035192035,-46.43133112449759,1.5478629074245431,8,0.6205997467041016,-1.1839780807495117,-4.5400519371032715,-7.882922172546387,-2.253520965576172,4,-0.07834435889078295,-1.5999947998370616,35.79225540161133,-1.542376367068405,36.1003532409668,-2.375001128515325,36.27640914916992,-0.07834435889078295
6806,2020-08-24,36.42605590820313,36.59331130981445,35.6954231262207,36.04753494262695,2219971.0,0.019462938998701107,1.5185082148761215,1.653866026634696,75.54479584026075,68.66562192941922,-0.051696796018866564,-1.832979570109238,-4.295804340879599,-8.513300841440355,22.480849072007654,0.89788818359375,1.6431729458261657,1.4586256027221722,-1.7018104150215123,4.619061620465853,-0.12159240614966649,3.038843611594011,-1.632761541680317,68.36154595711596,-1.1134562518327016,1.5802180088718407,8,-0.07482337951660867,-1.879401206970222,-5.235475063323982,-8.578345298767097,-2.323944091796882,0,-0.09594002307288252,-1.1379248511293252,35.73063278198242,-1.5999947998370616,35.79225540161133,-1.542376367068405,36.1003532409668,-0.09594002307288252
6807,2020-08-25,36.09154891967773,36.69894409179688,35.757041931152344,36.59331130981445,2483750.0,-0.009183178913698242,1.6419782148130384,-1.3255867858546504,66.10170010233901,68.85589611096819,0.20192503706945075,-1.3967606451792989,-3.8403485680573795,-7.998705978696336,22.05654941779774,0.9419021606445384,1.7894417666932512,1.0140834808349553,-2.141768059257366,4.16993502092728,-0.5638422892112089,2.5920092508811194,-1.0943941889025197,54.60519563457136,-12.004229778506428,1.5779257700461617,8,0.21566963195801492,-1.5448942184448171,-4.900968074798577,-8.243838310241692,-1.2852096557617116,1,-0.08780487598643849,1.5185082148761215,36.42605590820313,-1.1379248511293252,35.73063278198242,-1.5999947998370616,35.79225540161133,-0.08780487598643849
6808,2020-08-26,36.55809783935547,36.61971664428711,35.79225540161133,36.056339263916016,3651899.0,0.012926818982362143,1.6478921380135376,-0.9999923974029387,68.82429414657288,69.47955043750133,-0.2926380348728159,-1.7732753443400995,-4.170655295182023,-8.266710741929025,21.802743081082077,0.8274612426757812,1.764380132863657,1.365755653381349,-1.8318801239504836,4.563391430713182,-0.2330622352845637,2.964573542047262,-1.3733915734680622,89.4735941794291,24.35735061789326,1.598817888665916,8,-0.25087928771972656,-2.0114431381225586,-5.217868328094482,-8.578343391418457,-2.051055908203125,2,-0.1083553521129994,1.6419782148130384,36.09154891967773,1.5185082148761215,36.42605590820313,-1.1379248511293252,35.73063278198242,-0.1083553521129994
6809,2020-08-27,35.88028335571289,36.85739517211914,35.801055908203125,36.85739517211914,4017010.0,-0.018540748116082195,1.1621665937909926,-1.9473744231485635,61.4056780055432,69.19350226015433,0.39959868986785807,-0.8879315210282641,-3.3542874965101035,-7.440629104922387,22.768881478098002,1.0563392639160156,1.6025573251864316,0.52728977203369,-2.4515541059272152,3.506133649994595,-0.9621321669467662,2.016711711014146,-0.5230296775222598,34.70594683055777,-25.738634709668773,1.4894219389804537,8,0.42693519592285156,-1.3336286544799805,-4.236357688903809,-7.838910102844238,0.10563278198242188,3,-0.09690881191298883,1.6478921380135376,36.55809783935547,1.6419782148130384,36.09154891967773,1.5185082148761215,36.42605590820313,-0.09690881191298883
6810,2020-08-28,36.470069885253906,36.55809783935547,35.801055908203125,35.99471664428711,2559294.0,0.016437621846347783,1.3243208423370403,-0.4864880692110688,56.527784047307335,68.16173034320457,-0.26805681042992546,-1.2046161774026274,-3.7932565426056613,-7.876370336607671,24.659577224354383,0.7570419311523438,1.4974634973745182,0.9044883728027315,-1.7179624893238454,3.5269392349293085,-0.4067370582605534,2.2157138038660165,-0.9540725877443066,66.66655723496737,10.461589790977769,1.3112254310632878,8,-0.3301048278808594,-1.923415184020996,-4.482832908630371,-8.221829414367676,-1.3116188049316406,4,-0.0825488655821246,1.1621665937909926,35.88028335571289,1.6478921380135376,36.55809783935547,1.6419782148130384,36.09154891967773,-0.0825488655821246
6811,2020-08-31,35.73063278198242,36.54929733276367,35.73063278198242,36.54929733276367,3818323.0,-0.02027517648301691,1.0,-1.722223559717842,41.531646353254914,65.91327465658355,0.3725591152673786,-0.22285794977892692,-2.9365794221867105,-6.997711659433115,26.61716294737413,0.81866455078125,1.4162701435231213,0.003959846496584873,-2.188432583028373,2.1963522760215426,-1.092236368265894,1.1001560612590637,-0.06859135469937172,0.0,-50.0823932866126,1.0961962147624797,8,0.3785228729248047,-1.1839780807495117,-3.7433958053588867,-7.482392311096191,0.8362693786621094,0,-0.06306971889712898,1.3243208423370403,36.470069885253906,1.1621665937909926,35.88028335571289,1.6478921380135376,36.55809783935547,-0.06306971889712898
6812,2020-09-01,36.60211181640625,36.69894409179688,35.24647903442383,35.58979034423828,3037437.0,0.024390249110373574,1.4087593549733815,-1.2365522254529189,50.463569620965174,63.296471746933136,-0.5004924846364105,-0.8304781626585509,-3.6794096893559853,-7.726439767289847,28.543475608730173,1.452465057373054,1.2841705025822776,0.6808967590332031,-1.0203769782704128,2.382170496336819,-0.1697401096186013,1.5315336276850076,0.7394371032714773,84.15290841408314,36.191246478789715,0.8506368686518074,9,-0.5501747131347656,-2.05545711517334,-4.377199649810791,-8.33626651763916,-1.3116188049316406,1,-0.06830206990623477,1.0,35.73063278198242,1.3243208423370403,36.470069885253906,1.1621665937909926,35.88028335571289,-0.06830206990623477
6813,2020-09-02,37.79049301147461,37.89612579345703,36.75176239013672,36.84859085083008,3351654.0,0.03246755818432545,-1.0155065842515454,0.9304377972220338,61.79640345641846,61.7735671786663,-1.5912519770858253,-1.8203087230078836,-4.75503199467191,-8.76961377261459,29.608856903454168,1.2940139770507812,1.1726904634916977,1.683978652954103,0.01809399887613239,3.3498633070320736,0.8510363259151177,2.5169209799930883,-2.5440139770507812,96.01332586608771,48.32577357718361,0.8329423270389865,9,-1.2191905975341797,-2.966549873352051,-5.305897235870361,-9.467429161071777,-2.9137306213378906,2,-0.07896572682056546,1.4087593549733815,36.60211181640625,1.0,35.73063278198242,1.3243208423370403,36.470069885253906,-0.07896572682056546
6814,2020-09-03,37.14788818359375,37.95774459838867,36.69894409179688,37.720069885253906,3331888.0,-0.017004404459231015,1.4033663020203504,-0.6074746672930657,52.48485376940749,59.40896948245213,-0.8226371870024778,-0.9841190634495973,-3.941242845416312,-7.9985415318067865,30.746500298977132,1.2588005065917898,1.1122681661240463,0.8864442825317411,-0.5318066619866499,2.304695227050132,0.1773188102725456,1.5955697547909367,-1.9014091491699219,70.12994870149787,25.486516725584956,0.7091254722591965,9,-0.5457763671875,-2.293135643005371,-4.621479511260986,-7.9225358963012695,-2.447185516357422,3,-0.0710900775675245,-1.0155065842515454,37.79049301147461,1.4087593549733815,36.60211181640625,1.0,35.73063278198242,-0.0710900775675245
6815,2020-09-04,37.033451080322266,37.931339263916016,36.61971664428711,37.640846252441406,2638814.0,-0.0030805816660669505,1.2074105936243087,1.0615424616984679,52.933984099562345,56.896657066818975,-0.5631856062716594,-0.685758862425061,-3.662502859290754,-7.744878217827971,31.93434952744734,1.3116226196289062,0.973025828203717,0.632922744750978,-0.46488420632997673,1.7307296958319327,0.08401926921050062,1.1818262202914553,-1.6785214233398449,65.90914846737634,20.887125066072123,0.5489034755404771,9,-0.4313392639160156,-2.1786985397338867,-4.509242534637451,-7.112675666809082,-2.746479034423821,4,-0.02828618214259704,1.4033663020203504,37.14788818359375,-1.0155065842515454,37.79049301147461,1.4087593549733815,36.60211181640625,-0.02828618214259704
6816,2020-09-08,36.62852096557617,37.658451080322266,36.03873062133789,36.54049301147461,3014262.0,-0.010934171753743338,-1.9677365242675018,-0.14492699010833726,52.42130191670662,55.37661282397093,-0.141383558921099,-0.2141592876857814,-3.0869254153440693,-7.195759738149043,31.95802111507855,1.619720458984375,0.8366571293246778,0.17869682312012003,-0.8629149388845718,1.2203085851248119,-0.3421090578822259,0.699502704122466,-1.1694787109375042,50.97405246910974,3.3155615882941802,0.5208058810023442,9,-0.026409149169921875,-1.5625,-4.333186149597168,-6.672534942626953,-2.6848602294921875,1,-0.04013456854115105,1.2074105936243087,37.033451080322266,1.4033663020203504,37.14788818359375,-1.0155065842515454,37.79049301147461,-0.04013456854115105
6817,2020-09-09,37.22711181640625,37.4207763671875,36.89260482788086,36.97183227539063,2184528.0,0.01634220642959172,-1.5531910970145126,2.899982665973225,57.322642719056006,54.098651554246835,-0.6279955921145586,-0.8164801591121744,-3.5568950111250075,-7.658289326872669,31.13995979189118,0.7922554016113281,0.7421958951803234,0.753079986572267,-0.3385209560084874,1.8446809291530215,0.20727951528188981,1.2988804578626443,-1.6681214680175813,61.9266565684275,9.574736860921071,0.5458004712903772,9,-0.625,-2.161090850830078,-4.8393473625183105,-7.152287483215332,-2.7112655639648366,2,-0.01773464616373377,-1.9677365242675018,36.62852096557617,1.2074105936243087,37.033451080322266,1.4033663020203504,37.14788818359375,-0.01773464616373377
6818,2020-09-10,36.67253494262695,38.00176239013672,36.64612579345703,37.79929733276367,2345272.0,-0.014897123271725099,-1.2985059181165512,-4.413837417812436,55.5432244674411,53.447267827791045,-0.06199851538172396,-0.26509540790956976,-2.883732503390881,-6.948973543479571,30.473014140053202,1.3556365966796875,0.5500281893368921,0.19190101623534872,-0.9029846618438881,1.2867866943145856,-0.3555418228042697,0.7393438552749672,-1.0175944242382826,32.28701294410966,-23.473006028047806,0.5474428390396199,9,-0.04841423034667969,-1.342428207397461,-4.128520488739014,-6.597710609436035,-2.6144371032714844,3,-0.03768602125035825,-1.5531910970145126,37.22711181640625,-1.9677365242675018,36.62852096557617,1.2074105936243087,37.033451080322266,-0.03768602125035825
6819,2020-09-11,37.29753494262695,37.48239517211914,36.66373062133789,36.778167724609375,3029598.0,0.0170427269611384,-1.1882363737401032,-0.46093765869710945,59.21325924816047,53.745653961219176,-0.5194448152926157,-0.8351594529327571,-3.3503581399349116,-7.413888799931005,30.06981575380602,0.81866455078125,0.5019623125553636,0.7548412322998033,-0.37880240913418106,1.8884848737337876,0.18801941158281466,1.3216630530167919,-1.5017851119334011,64.12551958134229,3.6269722058208202,0.5668218207169905,9,-0.6734142303466797,-1.549295425415039,-4.689700126647949,-7.222710609436035,-3.265846252441399,4,-0.06490435778702253,-1.2985059181165512,36.67253494262695,-1.5531910970145126,37.22711181640625,-1.9677365242675018,36.62852096557617,-0.06490435778702253
6820,2020-09-14,37.693660736083984,37.75528335571289,37.26232528686523,37.5792236328125,3479568.0,0.010620696356109738,3.148041151074578,0.22033948100977604,57.72532218774739,55.54495127616278,-0.8088060246626299,-1.2225567004634925,-3.607200803560886,-7.6479689694406865,29.632187606109017,0.49295806884766336,0.39862074119015034,1.1056325912475558,-0.13647101681179663,2.347736199306908,0.48458078721787956,1.726684395277232,-1.7655501518238452,84.30480550799946,23.776376025334272,0.6210518040296765,9,-1.069540023803711,-1.9454212188720703,-5.0858259201049805,-6.786970138549805,-3.107391357421875,0,-0.07940215968417497,-1.1882363737401032,37.29753494262695,-1.2985059181165512,36.67253494262695,-1.5531910970145126,37.22711181640625,-0.07940215968417497
6821,2020-09-15,37.20950698852539,38.0457763671875,37.20070266723633,37.85211181640625,2379579.0,-0.012844434265709692,-1.5600013867141231,-5.615353845128171,56.69126121732526,56.23691700909168,-0.10372028212926665,-0.7286151669908421,-2.991058647490064,-7.016995393981986,29.05264520392362,0.8450736999511719,0.39193968991633454,0.5915493011474595,-0.6813419841663801,1.8644405864612992,-0.04489634150945676,1.2279949438043758,-1.1569772959126539,40.25156032814587,-20.15755113796591,0.6364456426569188,9,-0.1672534942626953,-0.9330978393554688,-4.601672172546387,-6.302816390991211,-2.332744598388672,1,-0.07854269457341079,3.148041151074578,37.693660736083984,-1.1882363737401032,37.29753494262695,-1.2985059181165512,36.67253494262695,-0.07854269457341079
6822,2020-09-16,34.823944091796875,37.05105590820313,34.75352096557617,37.0246467590332,5421446.0,-0.0641116502152036,1.039062407426523,3.4246594045887626,41.55955460394345,53.98837824770556,2.2384844007706235,1.625914906868175,-0.4897091287413531,-4.503037957881396,27.784326224173295,2.4559860229492188,0.334451202709964,-1.7213903427124038,-3.2217443153409846,-0.22103637008382293,-2.4715673290266906,-0.9712133563981169,3.221832275390625,2.139054162876791,-52.33839058594528,0.7501769863142902,9,1.575704574584961,1.575704574584961,-1.5955114364624023,-3.2966556549072266,0.5545768737792969,2,-0.02527810616145143,-1.5600013867141231,37.20950698852539,3.148041151074578,37.693660736083984,-1.1882363737401032,37.29753494262695,-0.02527810616145143
6823,2020-09-17,34.84154891967773,35.37852096557617,34.242958068847656,34.551055908203125,4319299.0,0.0005055380239080698,-1.5048573099464413,-0.13200011787117397,44.59705607832675,53.11195628202994,1.9652480497364664,1.5907255564214253,-0.38581388587802934,-4.404616874351017,26.87426372003474,1.1355628967285156,0.44821053770171204,-1.640845298767097,-3.3153093674419623,0.03361876990776835,-2.4780773331045296,-0.8036132644296643,3.2042274475097727,15.740716591465636,-39.53420324996164,0.8372320343374334,9,1.3028182983398509,1.3028182983398509,-0.816460609436028,-2.5176048278808523,0.14964675903321734,3,-0.009348111015017646,1.039062407426523,34.823944091796875,-1.5600013867141231,37.20950698852539,3.148041151074578,37.693660736083984,-0.009348111015017646
6824,2020-09-18,34.33098602294922,35.008804321289055,34.12852096557617,34.850353240966804,3962482.0,-0.014653851868226098,1.1052626777300014,-1.787881971346472,38.781162769853246,51.53942057872892,2.2732712232742784,2.093537464676878,0.25786193164542226,-3.786706274301693,26.51784486905086,0.8802833557128835,0.41906058051350215,-2.0783447265624986,-3.990284625110853,-0.16640482801414436,-3.0343146758366757,-1.1223747772883215,3.5626776123046895,5.168543702556761,-46.655092708528706,0.9559699492741769,9,1.7561626434326172,1.7561626434326172,-0.29709529876708984,-1.6329231262207031,-0.4577484130859375,4,-0.007948742963902466,-1.5048573099464413,34.84154891967773,1.039062407426523,34.823944091796875,-1.5600013867141231,37.20950698852539,-0.007948742963902466
6825,2020-09-21,32.931339263916016,34.014083862304695,32.66725540161133,33.81161880493164,3034483.0,-0.04076919777653876,1.0958891098512835,1.694907784853336,36.26943431756382,49.74476862326861,3.3859045396564937,3.4495769840359003,1.7456020402736598,-2.3025031440833033,26.670788086855264,1.6637306213378906,0.14719997490526993,-3.33802680969238,-5.792139746960814,-0.8839138724239461,-4.565083278326597,-2.110970341058163,4.736415811157229,4.9099717932659885,-51.26025660201875,1.2270564686342174,9,2.4251766204833984,2.4251766204833984,1.2081856727600098,-0.2332763671875,0.11443710327148438,0,0.033413442965413376,1.1052626777300014,34.33098602294922,-1.5048573099464413,34.84154891967773,1.039062407426523,34.823944091796875,0.033413442965413376
6826,2020-09-22,32.931339263916016,33.213027954101555,32.5792236328125,32.96654891967773,2564406.0,0.0,1.400011556017834,0.03999826659732249,30.311614962723283,46.74354331700941,3.13610148569245,3.3458826278892957,1.8428900510265507,-2.2016271996789385,26.382042030177487,0.6338043212890554,-0.01540053146919007,-3.1632909774780273,-6.032910538688647,-0.2936714162674079,-4.598100758083341,-1.728481196872714,4.336375837280279,7.874079558870685,-42.907682004028864,1.43480978060531,9,2.3811607360839844,2.3811607360839844,1.3512310981750488,-0.2332763671875,-0.6690139770507812,1,0.05025395722546455,1.0958891098512835,32.931339263916016,1.1052626777300014,34.33098602294922,-1.5048573099464413,34.84154891967773,0.05025395722546455
6827,2020-09-23,32.922534942626946,33.617958068847656,32.91373062133789,33.116195678710945,2376966.0,-0.0002673538788845464,-5.666630554502284,5.500216684725241,20.10808916606615,42.806306061301086,2.760370894610027,3.2729028134269456,1.9216561241709655,-2.0711556317225472,25.85783937565782,0.7042274475097656,-0.1941247511220041,-3.0136445999145565,-6.214794052499336,0.187504852670223,-4.614219326206943,-1.4130698736221703,3.8763310117309686,12.264195939325385,-31.44130483106644,1.600574726292389,9,2.389965057373054,2.389965057373054,1.6175179481506419,-0.2244720458984304,-1.725351333618157,2,0.05935835290069069,1.400011556017834,32.931339263916016,1.0958891098512835,32.931339263916016,1.1052626777300014,34.33098602294922,0.05935835290069069
6828,2020-09-24,32.596832275390625,33.18661880493164,32.34154891967773,32.843311309814446,2534416.0,-0.009893000882341352,-1.2325464211029977,1.2727362262886008,20.922367484620665,38.55176253201889,2.734721343535618,3.464234267035053,2.2786538940385412,-1.622476689321715,25.44834028212571,0.8450698852539134,-0.36670327399434655,-3.1412839889526367,-6.655310804708023,0.3727428268027495,-4.89829739683033,-1.3842705810749436,3.780069446812746,9.571012793101003,-29.519988385741044,1.7570134078776944,9,2.596830368041992,2.596830368041992,2.152287006378174,0.10123062133789062,-1.8045787811279332,3,0.0853361660017995,-5.666630554502284,32.922534942626946,1.400011556017834,32.931339263916016,1.0958891098512835,32.931339263916016,0.0853361660017995
6829,2020-09-25,32.40316772460937,32.62323760986328,31.989437103271484,32.40316772460937,1808512.0,-0.005941207696045558,1.879996533194568,-0.0,20.71267219983885,34.439245866695714,2.4150800516559343,3.5669235799340555,2.496048999158475,-1.3048701762320327,24.933542778407556,0.6338005065917969,-0.6624176106896371,-3.161092758178718,-6.97662830916471,0.6544427928072736,-5.068860533671717,-1.2533249826857187,3.489491661290927,20.43470642431691,-14.63344023787845,1.9077677754929965,9,2.6144390106201243,2.6144390106201243,2.5660219192504954,0.29489517211914773,-1.065139770507809,4,0.07986959719793196,-1.2325464211029977,32.596832275390625,-5.666630554502284,32.922534942626946,1.400011556017834,32.931339263916016,0.07986959719793196
6830,2020-09-28,33.45950698852539,33.71479034423828,33.02816772460937,33.26584625244141,3659738.0,0.032599876434727726,-1.0526288780298443,100.0,31.481476527780742,31.638158678968548,0.7766348939327159,2.3963376361128894,1.4841501654293694,-2.245468353417749,24.00139885869873,1.3116226196289134,-0.9036044919577932,-1.9542253494262667,-5.855866083089047,1.947415384236514,-3.9050457162576606,-0.003404982594872763,1.8867012778068712,85.20399477327649,49.99366481673455,1.9508203668313904,9,1.060739517211914,1.5580997467041016,1.775968074798584,-0.761444091796875,-1.4700698852539062,0,0.012365114090885365,1.879996533194568,32.40316772460937,-1.2325464211029977,32.596832275390625,-5.666630554502284,32.922534942626946,0.012365114090885365
6831,2020-09-29,33.47711181640625,33.864437103271484,33.39788818359375,33.512325286865234,1888827.0,0.0005261532361160448,-3.8182086788661924,-0.18183071680422988,26.490058306109475,29.96377020143144,0.19435010197606317,2.3202065190482983,1.504160754087593,-2.1428219072987424,23.070596874584282,0.4665489196777344,-1.2632397513153037,-1.8239444732666001,-5.816159457594004,2.1682705110608005,-3.8200519654303022,0.17216301889710195,1.3991484870975057,79.3426513671875,45.54909537476348,1.996107492163701,9,0.20686721801757812,1.5404949188232422,1.9718317985534668,-0.7790489196777344,-1.927816390991211,1,-0.012884488111885584,-1.0526288780298443,33.45950698852539,1.879996533194568,32.40316772460937,-1.2325464211029977,32.596832275390625,-0.012884488111885584
6832,2020-09-30,34.10211181640625,34.383804321289055,33.52993011474609,33.741195678710945,4651238.0,0.018669471949300798,-1.1797873169211197,-10.24937709890566,34.026250372780325,28.789236234148504,-0.6077176871294938,1.5792801712346005,0.9268007358078734,-2.6645016442551963,22.600547434024758,0.9066925048828054,-1.6561917163911772,-1.0739444732666001,-5.0511606287810125,2.903271682247812,-3.0625525510238063,0.914663604490606,0.36999323906498915,88.2352004002112,52.01002082099069,1.9886080777572053,9,-0.6029911041259766,0.9154949188232422,1.3468317985534668,-1.4040489196777344,-1.5140838623046946,2,-0.05394934306255805,-3.8182086788661924,33.47711181640625,-1.0526288780298443,33.45950698852539,1.879996533194568,32.40316772460937,-0.05394934306255805
6833,2020-10-01,34.806339263916016,35.16725540161133,34.41020965576172,34.568660736083984,7634942.0,0.02065055241449798,-1.7301554546705187,0.658542256796191,34.66956505408655,28.33239204350776,-1.4722921050753968,0.674612238889722,0.2620678252601323,-3.2584376185051305,21.211448830597018,1.0651435852050781,-2.024168501026246,-0.2205093383789034,-4.003931133495605,3.5629124567377985,-2.112220235937258,1.6712015591794511,-2.8169021606445312,88.64264398364557,53.63557055558076,1.8917108975583512,10,-1.2279930114746094,0.21126747131347656,0.6205973625183105,-2.1082763671875,-2.7376785278320312,3,-0.10369248048584256,-1.1797873169211197,34.10211181640625,-3.8182086788661924,33.47711181640625,-1.0526288780298443,33.45950698852539,-0.10369248048584256
6834,2020-10-02,34.507041931152344,34.762325286865234,32.940139770507805,33.970069885253906,5175843.0,-0.008598931662829434,2.4789844358826962,2.2592366706256217,30.15352070312852,27.652846086348283,-1.2800006891302544,0.8073110936923484,0.5862771066406509,-2.8348516979823373,19.856662145481362,1.8661994934082102,-2.0658261697648186,-0.3877643585205064,-4.041616511850037,3.2660877948090246,-2.2146904351852754,1.4391617181442626,-2.454048461914063,70.35567164818234,39.8666198822266,1.8269260766647664,10,-0.9286956787109375,0.5105648040771484,0.9198946952819824,-1.8089790344238281,-1.0651397705078125,4,-0.10765305366659106,-1.7301554546705187,34.806339263916016,-1.1797873169211197,34.10211181640625,-3.8182086788661924,33.47711181640625,-0.10765305366659106
6835,2020-10-05,35.98591613769531,36.390846252441406,34.63028335571289,34.9207763671875,5286149.0,0.04285717128386679,-1.139038102344724,1.9836037623255947,43.219519578302425,29.087057710301522,-2.547962213623123,-0.7948162954064983,-0.8394867735169811,-4.153151448297592,18.413601530499818,1.8838043212890625,-2.122865073630237,1.14348659515381,-2.4099364125192295,4.696909602826846,-0.6332249086827062,2.9201980989903262,-3.8706374298095696,88.26529822614204,56.573448891361004,1.7767115038365184,10,-1.7957744598388672,-0.9683094024658203,-0.5589795112609863,-3.089789390563965,-1.8309860229492259,0,-0.12915853429461766,2.4789844358826962,34.507041931152344,-1.7301554546705187,34.806339263916016,-1.1797873169211197,34.10211181640625,-0.12915853429461766
6836,2020-10-06,35.158451080322266,36.76056289672852,35.132041931152344,36.43486022949219,14185800.0,-0.022994136211701877,-1.4503270205969991,-1.1983489721366665,52.24056404907681,32.65733269730271,-1.5325193716144767,-0.08762465964669985,0.014973718395452806,-3.188955133664585,17.773293269269608,1.628520965576179,-2.0966709467156903,0.38952503204345845,-3.067856494852073,3.8469065589389864,-1.3391657314043073,2.118215795491224,-2.872149670654295,58.06454511777819,21.69945950774042,1.7286907634477646,10,-0.7834510803222656,-0.14084434509277344,0.1848587989807129,-2.262324333190918,-1.2147903442382812,1,-0.09013519878366993,-1.139038102344724,35.98591613769531,2.4789844358826962,34.507041931152344,-1.7301554546705187,34.806339263916016,-0.09013519878366993
6837,2020-10-07,36.56690216064453,36.91901397705078,35.61619567871094,35.73063278198242,3844565.0,0.04006010040387009,-1.4462773215481644,-0.6551734443504691,59.74154979661448,36.97057517641313,-2.6481317582917185,-1.6317328139761713,-1.3359373672561148,-4.450534531410938,17.135197774681792,1.7605628967285156,-1.8811038718364799,1.83098659515381,-1.5390769790551673,5.201050169362784,0.14595480804932492,3.516018382258295,-4.012145061752925,91.150466234212,50.0211777426417,1.6850317871044875,10,-2.1126766204833984,-1.549295425415039,-1.238996982574463,-3.6707754135131836,-4.63908576965332,2,-0.13721716740418166,-1.4503270205969991,35.158451080322266,-1.139038102344724,35.98591613769531,2.4789844358826962,34.507041931152344,-0.13721716740418166
6838,2020-10-08,35.29049301147461,37.18309783935547,35.088027954101555,36.97183227539063,4680320.0,-0.034906132971353254,-1.008436596617675,-2.0105235308339084,54.98627198712242,40.77875293055575,-1.0610221892210419,-0.4892559608526099,-0.027552755212212787,-3.0580632661944236,15.837638006854071,2.0950698852539134,-1.6222782128426019,0.6236795425415025,-2.633987361829753,3.881346446912758,-1.0051539096441289,2.252512994727134,-2.3865953623302687,55.39421325474309,9.314768990804055,1.6288334521856282,10,-0.22887420654296875,-0.2728862762451172,0.00880289077758789,-2.3943662643432617,-2.1390838623046875,3,-0.07657770767028826,-1.4462773215481644,36.56690216064453,-1.4503270205969991,35.158451080322266,-1.139038102344724,35.98591613769531,-0.07657770767028826
6839,2020-10-09,34.87676239013672,36.02112579345703,34.83274459838867,35.431339263916016,3707790.0,-0.011723571592025306,-2.698593706405789,0.32984233799883245,61.264010410983815,44.08792336202276,-0.2900101889275888,-0.2805671734149442,0.4653699291234972,-2.520361925882824,14.400442453736284,1.1883811950683594,-1.2770401074224438,0.3309875488281264,-2.686130140694253,3.3481052383505023,-1.1775712959330633,1.8395463935893162,-1.5449447219712624,9.655187872176688,-39.91214619893141,1.5085588447611882,10,0.18485641479492188,0.14084434509277344,0.8208603858947754,-1.7033472061157227,-0.7746505737304688,4,-0.0805149750610703,-1.008436596617675,35.29049301147461,-1.4462773215481644,36.56690216064453,-1.4503270205969991,35.158451080322266,-0.0805149750610703
6840,2020-10-12,34.70070266723633,35.7746467590332,34.568660736083984,35.21126937866211,2124888.0,-0.005048052365955291,-2.113625843305264,0.9206419083911707,60.03993218801029,47.815687126678405,0.0901039707037512,-0.358615474789886,0.7346816786562584,-2.2321844885882314,12.624974913601688,1.2059860229492188,-0.9059218636165554,0.30457572937011435,-2.3274606285080566,2.9366120872482853,-1.0114424495689676,1.6205939083091963,-0.9837569819518706,5.05049178605665,-47.733953700450996,1.3160181789390852,10,0.3609161376953125,0.31690406799316406,1.0277295112609863,-1.4964780807495117,-1.25,0,-0.036275937080096354,-2.698593706405789,34.87676239013672,-1.008436596617675,35.29049301147461,-1.4462773215481644,36.56690216064453,-0.036275937080096354
6841,2020-10-13,34.286972045898445,35.06161880493164,34.20774459838867,34.559860229492195,2424565.0,-0.01192283122636939,-2.959141800944384,0.5344809551560795,57.40209803958097,50.413003534100696,0.7049246464656349,-0.1845205008201205,1.2294145046556295,-1.7097120986624432,10.621643227895099,0.8538742065429688,-0.4965398903271705,0.03697185516357848,-2.2376441357984334,2.3115878461255868,-1.1003361403174239,1.1742798506445808,-0.22341114520688876,2.6627913089078774,-52.9649886667449,1.1373079954810046,10,0.774646759033196,0.7306346893310476,1.4414601325988698,-1.0827474594116282,-0.5193672180175852,1,-0.0038510817162740185,-2.113625843305264,34.70070266723633,-2.698593706405789,34.87676239013672,-1.008436596617675,35.29049301147461,-0.0038510817162740185
6842,2020-10-14,33.943660736083984,34.850353240966804,33.926055908203125,34.66549301147461,2860675.0,-0.01001287921706484,-1.441865621252299,2.645157682845001,57.292637898178235,52.92667829455533,1.1436645332076907,0.0942953689371393,1.6448817491592749,-1.2577080636966471,11.274484025680554,0.924297332763679,-0.2412966885445229,-0.2623252868652344,-2.5242111965808647,1.9995606228503924,-1.3932682417230495,0.8686176679925808,3.2394371032714844,0.5405158500563355,-58.39687663284408,1.1309429548578138,10,1.1179580688476562,1.0739459991455078,1.8904056549072266,-0.739436149597168,-0.7482376098632884,2,0.0,-2.959141800944384,34.286972045898445,-2.113625843305264,34.70070266723633,-2.698593706405789,34.87676239013672,0.0
6843,2020-10-15,34.51584625244141,34.54225540161133,33.213027954101555,33.45950698852539,2502494.0,0.016856918315506286,1.3968234861173814,-1.4634137318733451,60.9890122972744,56.352844027238206,0.5877470598928767,-0.5307541205977273,1.108718386529496,-1.7403835279681132,11.699170976994868,1.3292274475097727,0.08166243495913506,0.32614536285401385,-1.9211161955044105,2.573406921212438,-0.7974854163252019,1.4497761420332296,2.602110748291011,46.39504650019193,-16.693377105137948,1.123630779179213,10,0.6822166442871023,0.5017604827880788,1.3182201385497976,-1.1267623901367259,-1.452465057373054,3,-0.07498091869229895,-1.441865621252299,33.943660736083984,-2.959141800944384,34.286972045898445,-2.113625843305264,34.70070266723633,-0.07498091869229895
6844,2020-10-16,34.05809783935547,34.96479034423828,33.99647903442383,34.797534942626946,2169533.0,-0.013261978563065546,-1.2449048177054545,-0.6999996388757366,53.32030464779595,57.47515347940415,1.0897103520378053,-0.09960482989603747,1.5990476616704612,-1.2092148074684488,11.916568141866074,0.9683113098144531,0.290716435607699,-0.11795864105224751,-2.3649220144376173,2.1290047323331223,-1.2414403277449324,1.0055230456404374,2.903661999511719,32.98968151026134,-26.173483731984085,1.1234816866926842,10,1.1399650573730469,0.9595088958740234,1.919015884399414,-0.3345050811767578,0.32570648193358664,4,-0.026621824109561154,1.3968234861173814,34.51584625244141,-1.441865621252299,33.943660736083984,-2.959141800944384,34.286972045898445,-0.026621824109561154
6845,2020-10-19,34.031688690185554,34.39260482788086,33.72359085083008,34.110916137695305,3808440.0,-0.000775414683887532,1.0821940577602327,0.1071456208502751,53.07316326603956,57.567664503511125,0.9049225879208223,0.014194203748139955,1.6518754905264288,-1.1026090913326314,11.102901485875217,0.6690139770507812,0.45027949010297164,-0.19938526153563885,-2.370632469123251,1.9718619460519733,-1.285008865329445,0.8862383422581672,2.7801218732910087,44.285664170435,-11.815801573220455,1.085623603793807,10,1.1663742065429616,0.9859180450439382,2.1544914245605398,-0.18045520782471414,1.593311309814446,0,0.0020693397516005074,-1.2449048177054545,34.05809783935547,1.3968234861173814,34.51584625244141,-1.441865621252299,33.943660736083984,0.0020693397516005074
6846,2020-10-20,34.58626937866211,35.132041931152344,34.366195678710945,34.718311309814446,3689387.0,0.016296008509166127,-1.6768980506147246,1.6666185179837425,52.70404147877208,56.78571913486198,0.29127290970465225,-0.4322056749309695,1.0858645849651793,-1.573656959524783,9.958306578657073,1.1003532409667898,0.6975423761119046,0.27244892120361186,-1.8147505331936102,2.359648375600834,-0.7711508059949992,1.316048648402223,2.081589880439452,71.55974062632947,18.716502195868173,1.0435997271986126,10,0.6117935180664062,0.4313373565673828,1.5999107360839844,-0.7350358963012695,-0.15845108032226562,1,-0.03283287650926481,1.0821940577602327,34.031688690185554,-1.2449048177054545,34.05809783935547,1.3968234861173814,34.51584625244141,-0.03283287650926481
6847,2020-10-21,34.87676239013672,35.176055908203125,34.60387420654297,34.60387420654297,3868194.0,0.008399084859202155,-3.1935249384925073,-2.0666782226845744,50.412373943488625,56.27750824112488,-0.2952250135367436,-0.5995240966766815,0.7516081433006292,-1.7936816264807902,9.168591538139854,0.5897865295410156,0.7225567717539647,0.4652305603027358,-1.528611824405381,2.4590729450108526,-0.5316906320513226,1.4621517526567942,1.6529036167648457,84.75347651361463,34.93338022773723,0.99692119235406,10,-0.2596855163574219,-0.2904949188232422,1.7825689315795898,-1.0035219192504883,-0.1056365966796875,2,-0.03180219396079986,-1.6768980506147246,34.58626937866211,1.0821940577602327,34.031688690185554,-1.2449048177054545,34.05809783935547,-0.03180219396079986
6848,2020-10-22,35.37852096557617,35.431339263916016,34.463027954101555,34.49823760986328,4553883.0,0.014386615644729428,-1.0370434273195122,3.225802393200626,54.98488951343143,55.579828141396845,-0.8752226899239091,-0.9298755646213692,0.21754136157385062,-2.2308965363508904,7.861843264532261,0.9683113098144602,0.7216993636907745,0.8279047012329102,-1.0153321158803408,2.671141518346161,-0.09371370732371531,1.7495231097895356,1.0184795192133933,96.90713819816116,47.632232276162654,0.9216184085566267,10,-0.8846836090087891,-0.7922534942626953,1.021127700805664,-1.5052804946899414,-1.1795768737792969,3,-0.0617068712815797,-3.1935249384925073,34.87676239013672,-1.6768980506147246,34.58626937866211,1.0821940577602327,34.031688690185554,-0.0617068712815797
6849,2020-10-23,34.991195678710945,36.20598602294922,34.911972045898445,35.801055908203125,2670736.0,-0.010948035030692749,-1.6727335760097315,-0.9199994799814446,43.49826859860215,53.74186552035148,-0.5251870174462212,-0.35702531678077065,0.5829996735663698,-1.786106273810411,6.467669607895171,1.2940139770507741,0.5092279950915355,0.3111780166626019,-1.2370576436135892,1.859413676938793,-0.4629398134754936,1.0852958468006975,1.2784459048510968,51.063780743609534,6.443263890604079,0.7741178301380954,10,-0.281688690185554,-0.40492820739746804,1.1531715393066335,-1.1179552078247141,-0.9154930114746165,4,-0.05509427289492397,-1.0370434273195122,35.37852096557617,-3.1935249384925073,34.87676239013672,-1.6768980506147246,34.58626937866211,-0.05509427289492397
6850,2020-10-26,33.87323760986328,34.60387420654297,33.36267471313477,34.463027954101555,3537277.0,-0.03194969612106857,1.848477155138436,0.7282618935468652,41.9068703118912,52.02017355060818,0.5174688709854962,0.8364003369069053,1.6420950654762407,-0.625596296465531,6.091618652751786,1.6285209655761719,0.3969938249195195,-0.8274665832519545,-2.3169807379441636,0.6620475714402545,-1.5722236605980555,-0.08270950590585358,2.3327484130859375,17.956630178558523,-23.932099032145647,0.744757077346103,10,0.8362693786621094,0.7130298614501953,2.2139110565185547,2.86102294921875e-06,0.11443710327149148,0,0.015072864227100302,-1.6727335760097315,34.991195678710945,-1.0370434273195122,35.37852096557617,-3.1935249384925073,34.87676239013672,0.015072864227100302
6851,2020-10-27,33.0457763671875,33.8292236328125,32.86971664428711,33.75,3480363.0,-0.024428171059587167,1.2245029715579454,1.1940236724662197,26.076582554064984,48.55172295681782,1.2855392587604584,1.7179714292697668,2.405540514871433,0.20742826851083862,5.957261516940952,1.0035209655761719,0.2226308586622423,-1.6333610534667997,-3.2075545326532335,-0.0591675742803659,-2.4204577930600166,-0.8462643138735828,3.1602096557617188,5.2771435072485975,-29.12532811928238,0.7870967395932151,10,1.492074966430664,1.5404911041259766,2.310739517211914,0.8274641036987305,1.0123214721679688,1,0.07805002382614679,1.848477155138436,33.87323760986328,-1.6727335760097315,34.991195678710945,-1.0370434273195122,35.37852096557617,0.07805002382614679
6852,2020-10-28,32.262325286865234,32.588027954101555,31.76056289672852,32.13028335571289,3262251.0,-0.02370805489987482,1.1123695076347884,-0.1875,27.948747009612575,44.88058236929984,2.017582026429892,2.483872674389488,3.125335974831529,0.9887106315862155,6.5441536959724145,1.2852134704589808,0.03940768894023705,-2.3248228073120103,-4.222726686551077,-0.4269189280729435,-3.2737747469315437,-1.375870867692477,3.743484573364256,11.287168305242771,-19.614808134939132,0.948951939619535,10,1.7209491729736328,2.209505081176758,3.0501747131347656,1.8970060348510742,2.8345069885253906,2,0.06712141769757163,1.2245029715579454,33.0457763671875,1.848477155138436,33.87323760986328,-1.6727335760097315,34.991195678710945,0.06712141769757163
6853,2020-10-29,31.19718360900879,32.491195678710945,30.76584434509277,32.46479034423828,5712376.0,-0.0330150312596994,1.6133423085201077,-9.60003177904894,25.526951751854355,41.79243204752855,2.8636040937941516,3.4411935644822194,4.118808228449673,2.057696148156623,7.306765011364575,1.7253513336181747,-0.1281284294535041,-3.2095067024230985,-5.633170744852791,-0.7858426599934063,-4.421338723637945,-1.9976746812082524,4.469006494140622,7.928824090588346,-24.600709997517296,1.2118320212148463,10,2.288731575012207,2.777287483215332,4.115316390991211,3.2350358963012695,3.327463150024407,3,0.11455977017797836,1.1123695076347884,32.262325286865234,1.2245029715579454,33.0457763671875,1.848477155138436,33.87323760986328,0.11455977017797836
6854,2020-10-30,30.79225349426269,31.434858322143555,30.193662643432614,31.18837928771973,3402093.0,-0.012979700982660658,1.792077848524902,0.3124989655291807,24.772756315634865,38.64794238637248,3.0805041437288416,3.745589946894487,4.455818361209186,2.479334517496863,7.778591671695395,1.241195678710941,-0.29271115515503965,-3.4286973953247077,-6.3402461062480775,-0.5171486844013344,-4.884471750786393,-1.9729230398630229,4.383902033081053,13.572837544508062,-21.50594258361366,1.455774355461686,10,2.407570838928226,2.896126747131351,4.401409149169925,3.639966011047367,3.846830368042003,4,0.11063466329831706,1.6133423085201077,31.19718360900879,1.1123695076347884,32.262325286865234,1.2245029715579454,33.0457763671875,0.11063466329831706
6855,2020-11-02,31.33802795410156,31.92781639099121,31.09154891967773,31.09154891967773,3329275.0,0.017724407859287084,-5.785708758299442,-0.6222241482251771,31.284931213682754,36.26804124580699,2.3607047723561685,2.98689321333919,3.849052088544891,1.9945133684949532,8.483850197177025,1.1355628967285192,-0.5517124964436704,-2.6505285263061573,-5.707265679165705,0.40620862655338996,-4.178897102735927,-1.1221599498763872,3.2402284271728483,31.47699389480297,-7.384021251134531,1.5283685764297728,11,1.861796379089359,2.350352287292484,3.6795787811279332,3.5343322753906286,3.7499999999999964,0,0.08735950829913208,1.792077848524902,30.79225349426269,1.6133423085201077,31.19718360900879,1.1123695076347884,32.262325286865234,0.08735950829913208
6856,2020-11-03,31.989437103271484,32.62323760986328,31.698944091796875,31.875,3882962.0,0.020786539284603167,-2.962257671520731,0.464287372510176,38.06453642114092,34.89605929887947,1.4552299036057477,2.198620938058802,3.1205440428466744,1.3959547727200388,8.772397989727862,1.2852096557617223,-0.6835075971851836,-1.8406686782836914,-4.969751006605918,1.2884136500385317,-3.4052098424448047,-0.2761275141225781,2.0626680294619106,73.91311174386503,28.957081565671416,1.5645411641611118,11,1.2103872299194336,1.6989431381225586,2.779489517211914,2.9093313217163086,1.707744598388679,1,0.06246554459249709,-5.785708758299442,31.33802795410156,1.792077848524902,30.79225349426269,1.6133423085201077,31.19718360900879,0.06246554459249709
6857,2020-11-04,31.54929542541504,32.01584625244141,30.98591423034668,31.5580997467041,2970867.0,-0.013758969138329524,1.2285729615062193,-0.0769358978632621,31.584701679240453,32.29603842841381,1.5351730210843044,2.364828174955214,3.4876665370971125,1.8825669350859755,9.112582991903276,1.0299320220947337,-0.834286054446217,-2.0299300193786607,-5.037331927490591,0.9774718887332661,-3.533630973434626,-0.5262290653226955,2.039796608602259,55.79711680903635,10.5677591100891,1.5037009540559636,11,1.650528907775879,2.139084815979004,2.801497459411621,3.349472999572754,0.5985927581787109,2,0.07952007739353273,-2.962257671520731,31.989437103271484,-5.785708758299442,31.33802795410156,1.792077848524902,30.79225349426269,0.07952007739353273
6858,2020-11-05,32.588027954101555,32.79929733276367,31.95422554016113,31.95422554016113,2989611.0,0.03292411176478294,-1.666672685415109,-71.98765164644674,41.48828366232841,32.072706768827835,0.0659136308791517,1.1734144584180441,2.371438922892999,0.9004712854662316,9.66466772315964,1.2500019073486328,-1.013171669599899,-0.856074237823492,-3.7814652431535123,2.069316767506532,-2.3187697404885057,0.6066212648415181,0.5936125530455811,91.89182660458226,43.25060978924064,1.4626955026650115,11,-0.18925952911376243,1.1003522872924876,1.6703357696533274,2.3107404708862376,-0.598590850830071,3,0.0769854599616333,1.2285729615062193,31.54929542541504,-2.962257671520731,31.989437103271484,-5.785708758299442,31.33802795410156,0.0769854599616333
6859,2020-11-06,32.068660736083984,33.02816772460937,31.89260673522949,32.79929733276367,3217152.0,-0.01593736260288814,-1.0975602022301487,-1.1527829187920438,39.24783576014585,31.777258485300575,0.1420619209935623,1.5511472388334226,2.827529511998307,1.477684714336803,10.381791660314255,1.1355609893798793,-1.2211432238964264,-1.2350363731384277,-4.140390296564519,1.6703175502876597,-2.6877133348514732,0.21764058857461777,-1.8749980926513707,53.017243392119006,3.6670684144970878,1.4526769617130444,11,-0.05721759796142578,1.6197195053100586,2.229315757751465,2.8301076889038086,1.1179580688476562,4,0.07658523825367336,-1.666672685415109,32.588027954101555,1.2285729615062193,31.54929542541504,-2.962257671520731,31.989437103271484,0.07658523825367336
6860,2020-11-09,33.44190216064453,34.68309783935547,33.221832275390625,33.741195678710945,3309168.0,0.042821913763781305,-2.952393235588481,0.40963389929621086,44.24778387748097,33.79628085456902,-1.4514324792940805,0.08302078451015404,1.386650525239304,0.17212713511554512,10.957623630382187,2.6144371032714844,-1.5088119743470472,0.20114507675170756,-2.6303835755970724,3.032673729100484,-1.2146192494226824,1.6169094029260975,-3.1915494155883835,66.42861675339677,19.066257857106798,1.4157643261743886,11,-1.0035219192504883,0.24647808074951172,0.856074333190918,1.4568662643432617,0.3697166442871094,0,0.03579885186881038,-1.0975602022301487,32.068660736083984,-1.666672685415109,32.588027954101555,1.2285729615062193,31.54929542541504,0.03579885186881038
6861,2020-11-10,34.15493011474609,34.507041931152344,33.41549301147461,33.899646759033196,3871147.0,0.021321393462500726,1.2752287012630414,-0.8529531723979507,46.519519121823414,35.859699978148,-2.2245125208227066,-0.6750149962794296,0.6367138310442542,-0.4822986464632848,11.28431082449308,1.0915489196777344,-1.6586556487610196,0.9207751274108844,-1.9010816240777118,3.742631878899477,-0.49015324833341367,2.3317035031551825,-3.727267565917966,85.71432256373701,41.302028460432695,1.4109283757442963,11,-1.7165498733520437,-0.4665498733520437,0.4489440917968821,0.7438383102417063,0.1760559082031321,1,0.027319565176115335,-2.952393235588481,33.44190216064453,-1.0975602022301487,32.068660736083984,-1.666672685415109,32.588027954101555,0.027319565176115335
6862,2020-11-11,33.943660736083984,34.639083862304695,33.59154891967773,34.49823760986328,1914274.0,-0.006185618824349093,1.505257203851777,-2.172397304284156,42.882094912970565,37.78804921827202,-1.9552834708405165,-0.4888070070398669,0.779763850356737,-0.21362290384395521,11.443988709204568,1.0475349426269673,-1.726597948593863,0.7095057487487821,-2.112351002739814,3.5313625002373747,-0.7014226269955159,2.12043412449308,-3.3457807756347684,73.5015423565349,34.253544483038105,1.4109283757442963,11,-1.5052804946899414,-0.2552804946899414,0.7526426315307617,0.9551076889038086,0.05281829833984375,2,-0.007261415801325222,1.2752287012630414,34.15493011474609,-2.952393235588481,33.44190216064453,-1.0975602022301487,32.068660736083984,-0.007261415801325222
6863,2020-11-12,31.92781639099121,33.327465057373054,31.505281448364254,32.948944091796875,5706923.0,-0.05938794759841026,1.0495048124315474,1.8412734989235033,36.91730177072126,39.13744315772607,0.19567791177631477,1.3947151227930448,2.6642470740768758,1.8324652009221865,11.370053912018662,2.43837928771973,-1.649626881150084,-1.1769371032714844,-3.9886626214014242,1.634788414858459,-2.582799862336458,0.22892565579348556,-1.1665277153857438,13.296392573995156,-23.44669527632982,1.4058627590649713,11,0.9066896438598633,1.760563850402832,2.8080997467041016,2.970952033996582,1.998239517211914,3,0.006892791849825164,1.505257203851777,33.943660736083984,1.2752287012630414,34.15493011474609,-2.952393235588481,33.44190216064453,0.006892791849825164
6864,2020-11-13,33.15140914916992,33.36267471313477,32.20070266723633,32.25352096557617,3860469.0,0.038323721960640045,-1.315781470950491,-0.8793103770324918,46.94487033099888,40.87743639298341,-0.7354125971899208,0.1051012992071847,1.341519311259873,0.6780228839771496,11.66123664353423,1.4348583221435618,-1.513503116613009,0.09199008941650533,-2.6840259479995865,2.868006126832597,-1.2960179292915441,1.4799981081245512,-2.233248107014454,51.80059192445076,12.157298566940028,1.3880080187080468,11,-0.31690311431884766,0.048415184020996094,1.8882036209106445,1.747359275817871,1.2764091491699219,4,-0.03505045715160893,1.0495048124315474,31.92781639099121,1.505257203851777,33.943660736083984,1.2752287012630414,34.15493011474609,-0.03505045715160893
6865,2020-11-16,34.10211181640625,34.110916137695305,33.38028335571289,33.8292236328125,2396392.0,0.0286775944563471,4.030229015653102,0.30392223506219834,54.42476546883066,42.695239620504495,-1.4000245083512937,-0.8854525432785394,0.3043741527042414,-0.20179681912219394,11.573723238320625,0.9595069885253835,-1.219428509462098,1.0391716003417955,-1.742210521804985,3.820553722488576,-0.3515194607315948,2.4298626614151857,-3.0333533023627837,82.86515947815433,37.26890225835981,1.39069106107339,11,-1.2676057815551758,-0.902287483215332,0.9375009536743164,0.796656608581543,0.7746505737304688,0,-0.026845639836128088,-1.315781470950491,33.15140914916992,1.0495048124315474,31.92781639099121,1.505257203851777,33.943660736083984,-0.026845639836128088
6866,2020-11-17,33.45070266723633,33.97887420654297,33.07218170166016,33.556339263916016,2137838.0,-0.019101724628576622,-1.1020402748666973,-0.3871057928874972,55.03354175681315,45.30066629579034,-0.5805919790787542,-0.34096042168325624,0.8730432275050433,0.5212220175595803,12.199747232551816,1.0299301147460866,-0.8710383292508297,0.4445407867431612,-2.250943285113358,3.1400248585996806,-0.903201249185102,1.792282822671421,-2.2373705801803823,62.078617663259216,11.640897642052764,1.3477420359282601,11,-0.35651302337646484,-0.25087833404541016,1.5889101028442383,1.4480657577514648,0.8450736999511719,1,0.01078949346103908,4.030229015653102,34.10211181640625,-1.315781470950491,33.15140914916992,1.0495048124315474,31.92781639099121,0.01078949346103908
6867,2020-11-18,33.76760482788086,34.39260482788086,33.45070266723633,33.58274459838867,2768546.0,0.009473707138442977,-3.196077764937802,-1.7499638884876498,61.62419055364003,47.53798928371386,-0.6143399070069506,-0.7854909708523365,0.4560801775697314,0.2524964742673603,12.791182946498353,0.9419021606445312,-0.5897389624712517,0.8169008255004897,-1.7595471938636464,3.393348844864626,-0.47132318418157837,2.1051248351825578,-2.415482110732931,78.35365430717229,21.60778840903049,1.288224009682069,11,-0.6734151840209961,-0.5677804946899414,1.272007942199707,1.1311635971069336,0.7746505737304688,2,0.01668407332826849,-1.1020402748666973,33.45070266723633,4.030229015653102,34.10211181640625,-1.315781470950491,33.15140914916992,0.01668407332826849
6868,2020-11-19,33.195423126220696,33.934860229492195,32.843311309814446,33.485916137695305,2638133.0,-0.01694469313345348,-1.1946931841279014,-1.5714197276104003,60.705880313649814,49.922216456325415,0.05929731339652733,-0.40606655967392413,0.9373675552968024,0.8669244429029632,13.736597253086641,1.0915489196777486,-0.4139358156314117,0.3538740158080955,-1.9612114011582307,2.6689594327744253,-0.8036686926750676,1.5114167242912586,-1.710061404184465,45.38160857927478,-16.130316988325845,1.1575427084831642,11,-0.10123348236083274,0.004401206970221949,1.8441896438598704,1.8221836090087962,0.7394371032714986,3,0.024131516720158563,-3.196077764937802,33.76760482788086,-1.1020402748666973,33.45070266723633,4.030229015653102,34.10211181640625,0.024131516720158563
6869,2020-11-20,33.06338119506836,33.239437103271484,32.781688690185554,33.036972045898445,2277453.0,-0.003977714959386591,1.4186159009140282,-0.09091147850977843,57.980457635330865,51.44806909608651,0.38809090735472296,-0.4488707134166958,0.9549580789949061,1.0557726585173413,14.106146893744103,0.4577484130859304,-0.12770186462051214,0.3182228088378878,-1.7693647178897862,2.4058103355655653,-0.7255709545259492,1.3620165722017248,-1.4501100283393598,17.486478550386572,-45.849076344303334,1.0437937633638381,11,0.008801460266113281,0.1364431381225586,2.0444536209106445,1.9542255401611328,1.4348564147949219,4,0.026091545448577502,-1.1946931841279014,33.195423126220696,-3.196077764937802,33.76760482788086,-1.1020402748666973,33.45070266723633,0.026091545448577502
6870,2020-11-23,34.383804321289055,34.48063278198242,33.33626937866211,33.33626937866211,3772883.0,0.03993611900822924,-1.1848691757251324,39.66560739564813,60.42944795470036,52.99361674418395,-0.8768866482708404,-1.8225239991430087,-0.479703034752923,-0.2129421160996472,14.306336197050513,1.4172515869140625,0.03783317418870524,1.6131175994872962,-0.543886503949679,3.7701217029242677,0.5346155477688086,2.6916196512057837,-2.6477400876549986,94.30066821145616,30.968695251346062,1.078502051718486,11,-1.3116216659545827,-1.1839799880981374,0.7240304946899485,0.6338024139404368,-0.3697204589843608,0,0.0012800787440363504,1.4186159009140282,33.06338119506836,-1.1946931841279014,33.195423126220696,-3.196077764937802,33.76760482788086,0.0012800787440363504
6871,2020-11-24,35.625,35.6954231262207,34.72711181640625,35.02640914916992,2695728.0,0.03609826495965862,1.619049830013568,0.5714280512008196,66.5949801971694,55.6283817757616,-2.1094549954650788,-3.015172734475186,-1.8074611282810338,-1.3969358800924354,14.440951694671146,1.3116188049316477,0.3226482514007216,2.7253520965576143,0.21898222905873155,5.231721964056497,1.4721671628081694,3.9785370303070557,-3.7710544221370874,97.5830629809719,31.92247612892251,1.2531849337494423,11,-2.0246477127075195,-2.425175666809082,-0.5171651840209961,-0.6073932647705078,-2.121479034423828,1,-0.02100316097861843,-1.1848691757251324,34.383804321289055,1.4186159009140282,33.06338119506836,-1.1946931841279014,33.195423126220696,-0.02100316097861843
6872,2020-11-25,34.427818298339844,35.448944091796875,34.383804321289055,35.27288818359375,1667989.0,-0.033605100397478105,-1.2830184051086042,-1.4117654556230363,57.39561810892137,57.90375025778384,-0.9346629581596915,-1.736469198915671,-0.6356323384424911,-0.1445758455577959,13.789645476903658,1.2411956787109446,0.44210548793903115,1.419895744323732,-1.1566639253646613,3.996455414012125,0.13161590947953528,2.7081755791679285,-2.343384067575464,56.495526421215416,-5.605452097927511,1.288279834844197,11,-0.4797554016113281,-1.2279939651489258,0.6800165176391602,0.5897884368896484,-0.13204193115234375,2,-0.003835326711908227,1.619049830013568,35.625,-1.1848691757251324,34.383804321289055,1.4186159009140282,33.06338119506836,-0.003835326711908227
6873,2020-11-27,34.77112579345703,34.77112579345703,34.242958068847656,34.43661880493164,980141.0,0.009971805129857403,2.157887534354366,-0.39583352141922085,61.01938594379085,59.46758532587184,-0.9300353308457332,-1.8954797226032412,-1.0013937474662384,-0.4286024052435664,12.51434409325705,0.528167724609375,0.4948559475207901,1.5845061302185073,-0.9588067000204603,4.127818960457478,0.31284971509901993,2.8561625453379946,-2.470032228965273,68.27791437227185,4.82020690482031,1.2716564151194856,11,-0.5325698852539062,-1.5713014602661133,-0.16945362091064453,0.24648094177246094,0.5897903442382812,4,-0.006582196768813553,-1.2830184051086042,34.427818298339844,1.619049830013568,35.625,-1.1848691757251324,34.383804321289055,-0.006582196768813553
6874,2020-11-30,34.198944091796875,34.77112579345703,33.85563278198242,34.58626937866211,4708720.0,-0.016455656485181325,1.4186180103097459,-1.1578989382932865,53.302611648323634,59.34290156803772,-0.2163900015012814,-1.1120043867966984,-0.4423182257596352,0.20758431091788054,10.778024782181603,0.9154930114746094,0.5959937129616577,0.8419898986816392,-1.4721144559834087,3.1560942533466907,-0.31506227865088476,1.9990420760141632,-1.694190753601383,36.5671255647292,-25.419483570590188,1.157052177332525,11,0.03961181640625,-0.999119758605957,0.3411083221435547,0.8186626434326172,1.9806327819824219,0,-0.007721988772396826,2.157887534354366,34.77112579345703,-1.2830184051086042,34.427818298339844,1.619049830013568,35.625,-0.007721988772396826
6875,2020-12-01,34.07570266723633,34.929576873779304,34.05809783935547,34.88556289672852,2816030.0,-0.003603661687031634,-1.0625016927730047,2.090904614172471,49.635617770778715,58.743132236256116,-0.10872194508664279,-0.8149289686039225,-0.2887635765284102,0.3791622089657949,9.435914528405048,0.8714790344238352,0.9616387696224606,0.581864738464354,-1.545768893880549,2.709498370809257,-0.4819520777080939,1.645681554636802,-1.3795091417593213,11.961682804951378,-45.08103663490526,1.0638168161724513,12,0.16285324096679688,-1.131159782409668,0.5721845626831055,0.9419040679931641,1.3908462524413991,1,0.012399889350872328,1.4186180103097459,34.198944091796875,2.157887534354366,34.77112579345703,-1.2830184051086042,34.427818298339844,0.012399889350872328
6876,2020-12-02,33.98767471313477,34.190139770507805,33.72359085083008,33.820423126220696,1803968.0,-0.002583305616943088,-1.5853591510590228,-0.20651907677815987,50.20474981233932,57.4743054872227,0.07094651399643936,-0.6003000216820382,-0.17082029724767978,0.5191599177612645,8.533616588625318,0.46654891967772727,1.1084364795800923,0.39392490386963885,-1.6209368987624941,2.4087867065017683,-0.6135059974464241,1.4013558051857018,-1.111527411613146,15.306075071138242,-38.016618632846416,1.0074309013160652,12,0.25088119506835227,-1.0431318283081126,0.6602125167846609,1.0299320220947195,1.3820419311523366,2,0.0007770213582665164,-1.0625016927730047,34.07570266723633,1.4186180103097459,34.198944091796875,2.157887534354366,34.77112579345703,0.0007770213582665164
6877,2020-12-03,34.05809783935547,34.304576873779304,33.79401397705078,34.110916137695305,1762845.0,0.002072019542822101,1.3200034668052962,-0.31580147796726943,62.10000457184064,57.62920818257724,0.05147653464288027,-0.4987017136052785,-0.20960915319414397,0.48716639687590657,7.207460233097909,0.5105628967285227,1.0806023064638524,0.3389079093933134,-1.4384078837354153,2.1162237025220456,-0.5497499871710545,1.2275658059576813,-1.0127939883518948,27.737219350797897,-29.382473000479596,0.8886578965643658,12,0.18045806884765625,-1.1135549545288086,0.5039615631103516,0.9595088958740234,2.1830978393554688,3,-0.01628326033929184,-1.5853591510590228,33.98767471313477,-1.0625016927730047,34.07570266723633,1.4186180103097459,34.198944091796875,-0.01628326033929184
6878,2020-12-04,35.096832275390625,35.14084625244141,34.21654891967773,34.21654891967773,2309715.0,0.030498897528999924,-1.099999566651209,-16.66625740286241,61.28703558204544,57.99660573221219,-0.7701705611568741,-1.4122528045888671,-1.1934869270422084,-0.5246992510118602,6.672878630864849,1.0827484130859446,1.1217454036892818,1.252202129364015,-0.5430084781637419,3.047412736891772,0.35459682560013306,2.149807433127897,-1.8925212678740237,96.89442164053514,37.48663975095036,0.8976053037638793,12,-0.5809860229492188,-2.152289390563965,-0.8692798614501953,-0.1936626434326172,0.24647903442382812,4,-0.022824165494981563,1.3200034668052962,34.05809783935547,-1.5853591510590228,33.98767471313477,-1.0625016927730047,34.07570266723633,-0.022824165494981563
6879,2020-12-07,34.524646759033196,35.25528335571289,34.20774459838867,35.02640914916992,2527827.0,-0.016303052989732003,1.1834850713632568,-0.5700009967022192,52.56410078340896,57.12267826873536,0.03474789707036763,-0.6815819725959145,-0.5657192261413968,0.068348970005637,6.320874622649877,1.0475387573242188,1.0442598396059068,0.5572173118591266,-1.0529459506849932,2.1673805744032464,-0.2478643194129333,1.3622989431311865,-1.1708690243943494,52.29874179376529,-3.97074447000076,0.8050816312720599,12,0.1848602294921946,-1.5801038742065359,-0.7944536209106374,-0.1188364028930593,0.33450698852539773,0,0.02422238769013063,-1.099999566651209,35.096832275390625,1.3200034668052962,34.05809783935547,-1.5853591510590228,33.98767471313477,0.02422238769013063
6880,2020-12-08,34.639083862304695,35.32570266723633,34.41901397705078,34.577465057373054,4058133.0,0.0033146495044604762,-3.790692049542787,-0.12280475010263332,57.714291374362084,56.13593506620122,-0.04433163695145481,-0.7396529378090761,-0.6561525733359161,-0.020412673645004986,6.80180676763298,0.9066886901855469,1.0268365694259813,0.6117953300476131,-1.0051055880741586,2.228696248169385,-0.19665512901327276,1.420245789108499,-1.1448074041709333,57.14289115775883,1.5417869988777184,0.8084504590608859,12,-0.05281639099121804,-1.2984151840210032,-1.1949815750122141,-0.519364356994636,-0.6602096557617259,1,0.04447268344619859,1.1834850713632568,34.524646759033196,-1.099999566651209,35.096832275390625,1.3200034668052962,34.05809783935547,0.04447268344619859
6881,2020-12-09,35.088027954101555,35.16725540161133,34.64788818359375,34.735916137695305,3088330.0,0.012960622560962642,1.034473483659781,5.7143564662910915,58.426970121761464,56.25052973429457,-0.6453174765544176,-1.1753692047849214,-1.075948777085756,-0.444745561981172,7.30872908333331,0.5281715393066335,1.0826218562057477,1.0140845298767047,-0.6707451768978885,2.698914236651298,0.17166967648940812,1.8564993832640013,-1.4616826958825797,84.48283161861167,30.447808611669686,0.8424148533872957,12,-0.5633811950683523,-1.747359275817864,-1.643925666809075,-0.9683084487914968,-0.49295806884764914,2,0.010787752622384739,-3.790692049542787,34.639083862304695,1.1834850713632568,34.524646759033196,-1.099999566651209,35.096832275390625,0.010787752622384739
6882,2020-12-10,33.69718170166016,34.823944091796875,33.63556289672852,34.823944091796875,2858403.0,-0.03963876950453726,1.1093732014327473,-3.2000130005200007,52.89927556133756,55.34829524735531,0.7051419750707097,0.20666024644352632,0.30833587405467,0.9638579252350397,7.4334346084428145,1.4524650573730327,0.9686575973534985,-0.3644377708435016,-2.056868669066432,1.327993127379429,-1.2106532199549704,0.48177767826796725,1.9982414245605398,3.645781609714275,-49.35709579578837,0.8462154491114666,12,0.7834510803222585,-0.35651302337647195,-0.2530794143676829,0.42253780364989524,2.288734436035149,3,0.0496342678576156,1.034473483659781,35.088027954101555,-3.790692049542787,34.639083862304695,1.1834850713632568,34.524646759033196,0.0496342678576156
6883,2020-12-11,32.14788818359375,33.45950698852539,32.13028335571289,33.38028335571289,4141174.0,-0.045976946433775034,-1.0972208429257135,1.0937489420192774,45.454545454545446,54.47628789249107,2.059808137577143,1.8691169402189018,1.8102267498865245,2.5135059742876393,7.14933817045254,1.5668983459472727,0.6035946172951512,-1.9247348785400362,-3.560670883965109,-0.28879887311496333,-2.742702881252576,-1.1067668758274962,3.506337738037111,0.5509395220017669,-54.592203951357035,0.8179680027125378,12,1.5801048278808594,1.4524641036987305,1.2962141036987305,1.9718313217163086,6.232395172119141,4,0.1273274148441934,1.1093732014327473,33.69718170166016,1.034473483659781,35.088027954101555,-3.790692049542787,34.639083862304695,0.1273274148441934
6884,2020-12-14,31.989437103271484,32.860916137695305,31.91901397705078,32.702465057373054,3830365.0,-0.004928817700788457,-1.2061848301003237,0.5785708758299472,36.56125965990625,53.023581435727465,2.0918621671903352,2.040679246135255,1.9281053565799766,2.665490418008204,6.924769851227339,0.9419021606445241,0.44209956422900376,-2.025087356567383,-3.8681900683730106,-0.18198464476175502,-2.9466387124701967,-1.103536000664569,3.5238311157226576,2.06720169129594,-46.134875922768686,0.9215513559028148,12,1.6329212188720703,1.610915184020996,1.0541372299194336,2.130282402038574,5.686618804931648,0,0.10484317669347099,-1.0972208429257135,32.14788818359375,1.1093732014327473,33.69718170166016,1.034473483659781,35.088027954101555,0.10484317669347099
6885,2020-12-15,33.18661880493164,33.2042236328125,32.28873062133789,32.45598602294922,2496814.0,0.03742428157755007,1.3908129566997574,-1.0246902351858487,36.24627166586549,51.47263941945259,0.8440633642049136,0.8130815788446313,0.6557501907598038,1.4739385862029124,7.1281818619198924,1.2147865295410156,0.21590435592961654,-0.7821310043334933,-2.661197457064702,1.0969354483977156,-1.7216642306990977,0.15740222203211118,2.1109941595458963,39.02434154974651,-2.810281505853851,0.9395332263656045,12,0.43573951721191406,0.41373348236083984,-0.33670711517333984,0.933100700378418,5.1144371032714915,1,0.050397871276311124,-1.2061848301003237,31.989437103271484,-1.0972208429257135,32.14788818359375,1.1093732014327473,33.69718170166016,0.050397871276311124
6886,2020-12-16,33.81161880493164,33.882041931152344,33.14260482788086,33.485916137695305,2329822.0,0.01883289176501224,2.1698159489137634,0.445781622818248,46.284487973631,49.7153597974293,0.21396415029910543,0.22820718190909872,-0.012034879547634603,0.8495454636943407,6.9469483852668015,0.7394371032714844,0.15803864778846588,-0.17517681121826456,-2.0401749217684753,1.6898212993319461,-1.1076758664933735,0.7573222440568443,1.2832782203002893,65.15147535816995,24.131555144608647,0.9324990552751063,12,-0.18926048278808594,-0.21126651763916016,-0.7482385635375977,0.30810070037841797,4.885562896728516,2,0.004946684232312926,1.3908129566997574,33.18661880493164,-1.2061848301003237,31.989437103271484,-1.0972208429257135,32.14788818359375,0.004946684232312926
6887,2020-12-17,34.33098602294922,34.33979034423828,33.679576873779304,33.96126937866211,2542822.0,0.015360613788234945,2.4090904614172084,1.1351354516812626,47.40125536168453,48.172495328500304,-0.2934863129909644,-0.26012561560000336,-0.6144397456876405,0.3405580576135776,6.933064095053723,0.6602134704589773,0.17203516847693834,0.316021347045897,-1.5520532479716849,2.184095942063479,-0.6180159504628975,1.2500586445546915,0.57335801939184,99.63630174978569,59.500520839857415,0.9340372975087915,12,-0.7086277008056641,-0.7306337356567383,-1.2676057815551758,-0.21126651763916016,5.193660736083984,3,0.007692288888182741,2.1698159489137634,33.81161880493164,1.3908129566997574,33.18661880493164,-1.2061848301003237,31.989437103271484,0.007692288888182741
6888,2020-12-18,33.99647903442383,34.33979034423828,33.609153747558594,34.33098602294922,6211080.0,-0.009743588148088178,3.149981041113699,-0.9047658353883139,48.77005283153188,47.75093444495841,-0.14693013406808575,0.14490066358425224,-0.32742068469820396,0.6777017735125241,6.543344128969969,0.7306365966796875,0.1775254923432641,-0.05853843688964844,-1.8865483774646066,1.7694715036853097,-0.9725434071771275,0.8554665333978306,0.7287452039998144,85.81813196510514,43.36249667353924,0.9140049702874793,12,-0.37412071228027344,-0.39612674713134766,-0.9330987930297852,0.12324047088623047,3.3362655639648438,4,0.05851891606942705,2.4090904614172084,34.33098602294922,2.1698159489137634,33.81161880493164,1.3908129566997574,33.18661880493164,0.05851891606942705
6889,2020-12-21,33.926055908203125,33.926055908203125,32.975353240966804,33.39788818359375,2295742.0,-0.0020714829364945064,2.600002889004422,-1.578943767177183,49.085045156493216,46.79212930963965,-0.19036551779458932,0.2985750667912157,-0.29294509196009955,0.7758194663754594,6.268755920645443,1.0211257934570241,0.04420619663144976,-0.17209529876708984,-1.941351748349902,1.5971611508157224,-1.056723523558496,0.7125329260243163,0.6307957145381451,79.8282599275024,32.130860411391566,0.884628224791406,12,-0.3829212188720703,-0.11883735656738281,-0.6646127700805664,0.1936635971069336,3.0369720458984375,0,0.13129222741252278,3.149981041113699,33.99647903442383,2.4090904614172084,34.33098602294922,2.1698159489137634,33.81161880493164,0.13129222741252278
6890,2020-12-22,34.427818298339844,34.54225540161133,33.64436721801758,33.943660736083984,2577016.0,0.014789882781965025,1.5185082148761215,0.9166738891777894,52.56148919401922,46.14040920655717,-0.8104778715572039,-0.2105139999774721,-0.8198898535802499,0.31211888449374214,6.525372080313437,0.89788818359375,-0.15382007205215587,0.3274663925170884,-1.443394870066001,2.098327655100178,-0.5579642387744599,1.2128970238086367,-2.5088043212890625,92.6966018590202,39.21230161851429,0.8854306312915453,12,-1.0563392639160156,-0.6205997467041016,-1.4106531143188477,-0.30809879302978516,2.6144371032714844,1,0.09434921439735611,2.600002889004422,33.926055908203125,3.149981041113699,33.99647903442383,2.4090904614172084,34.33098602294922,0.09434921439735611
6891,2020-12-23,34.87676239013672,35.492958068847656,34.577465057373054,34.77112579345703,1841115.0,0.013040155141591514,-2.7142835033198436,0.2181864023511058,54.5633081177077,46.32530171282052,-1.4444397960760398,-0.7572109460999243,-1.275980938111232,-0.10040474517785469,6.253715103479432,1.0651397705078125,-0.2137613283571156,0.8138223648071303,-0.8497836808400905,2.477428410454351,-0.01798065801648363,1.6456253876307443,-2.905283584594727,75.5245274442213,18.007471973870338,0.8318030228236108,12,-1.1707763671875,-1.0695438385009766,-1.8595972061157227,-0.7570428848266602,1.5140838623046875,2,0.09818266614778492,1.5185082148761215,34.427818298339844,2.600002889004422,33.926055908203125,3.149981041113699,33.99647903442383,0.09818266614778492
6892,2020-12-24,34.2957763671875,34.859153747558594,34.014083862304695,34.859153747558594,644226.0,-0.016658255615880302,2.000013542245008,-5.333164812942366,45.294731332367746,46.30754458813411,-0.8600579105145627,-0.1967097933749784,-0.6979727288326956,0.5107602925587074,6.054511970290118,0.8626785278320241,-0.35118529252399355,0.23943843841552592,-1.419110957017736,1.8979878338487879,-0.5898362593011015,1.0687131361321534,-2.1834383911132846,52.44759271184501,-0.08483530423261954,0.8292746977166309,12,-0.5897903442382812,-0.4885578155517578,-1.1487693786621094,-0.1760568618774414,3.2922515869140625,3,0.12833665834967656,-2.7142835033198436,34.87676239013672,1.5185082148761215,34.427818298339844,2.600002889004422,33.926055908203125,0.12833665834967656
6893,2020-12-28,34.54225540161133,34.98239517211914,34.507041931152344,34.61267471313477,1134410.0,0.0071868626557656246,-5.749959373815069,0.12499492165812509,50.10754521978277,47.81268742812039,-0.8171055574059736,-0.48613897051239974,-0.9630729366100326,0.2742732306539253,5.981067498236815,0.6866188049316406,-0.5373495654867071,0.4973609924316378,-1.143486604794525,2.1382085896578005,-0.32306280618144,1.3177847910447156,-2.2946926218261723,62.23781203833468,9.2761259663015,0.8204237986130812,12,-0.6514110565185547,-0.7350368499755859,-1.3952484130859375,-0.42253589630126953,3.054576873779304,0,0.14424047588940758,2.000013542245008,34.2957763671875,-2.7142835033198436,34.87676239013672,1.5185082148761215,34.427818298339844,0.14424047588940758
6894,2020-12-29,33.934860229492195,34.815139770507805,33.76760482788086,34.762325286865234,1225062.0,-0.017584120233527067,1.24529343226837,11.750541711808031,45.94321627917196,48.89012571848778,0.10646444905948016,0.10588612461038593,-0.3669839938438102,0.8887920402859848,6.173254110052134,1.047534942626946,-0.5921041375233855,-0.09682998657225994,-1.736707913925855,1.5430479407813351,-0.9167689502490575,0.7231089771045376,-1.5574816381445373,15.71429455815902,-35.20169394777083,0.8199389636767991,12,0.29929542541503196,-0.12764167785645242,-0.787853240966804,0.184859275817864,4.005279541015618,1,0.10012961143548305,-5.749959373815069,34.54225540161133,2.000013542245008,34.2957763671875,-2.7142835033198436,34.87676239013672,0.10012961143548305
6895,2020-12-30,34.49823760986328,34.568660736083984,33.934860229492195,34.014083862304695,1676395.0,0.016601729801187348,1.0281616210937272,-0.5851047645391017,46.64663744123323,48.930364548221355,-0.2808256558694353,-0.4471379278764829,-0.9345028430757623,0.3326538403036352,6.264433213184269,0.6338005065917898,-0.42092234540821494,0.44542064666747905,-1.2076785648531043,2.0985198581880624,-0.38112895909281264,1.2719702524277707,-1.9962358394156254,42.34685191613364,-4.144571543199497,0.8265496057602932,12,-0.2640819549560547,-0.6910190582275391,-1.362234115600586,-0.37851810455322266,3.7411994934082102,2,0.07144684815822533,1.24529343226837,33.934860229492195,-5.749959373815069,34.54225540161133,2.000013542245008,34.2957763671875,0.07144684815822533
6896,2020-12-31,34.014083862304695,34.60387420654297,33.970069885253906,34.60387420654297,1376718.0,-0.014034158875993241,1.1492529590582756,-1.2181881214642558,52.00893396929989,49.4423288379564,0.2626929902653643,0.04120855518898736,-0.47808038981930423,0.7990971433641434,6.606645091859026,0.6338043212890625,-0.13574080396053034,-0.04005355834960511,-1.6929758593904367,1.6128687426912265,-0.8665147088700209,0.7864075921708107,-1.392443839921036,20.289841419375684,-30.31502563414432,0.8264611505204156,12,0.22007179260253196,-0.20686531066895242,-0.8780803680419993,0.10563564300536399,3.7588043212890554,3,0.08902699104186462,1.0281616210937272,34.49823760986328,1.24529343226837,33.934860229492195,-5.749959373815069,34.54225540161133,0.08902699104186462
6897,2021-01-04,33.50352096557617,34.4542236328125,33.239437103271484,34.32218170166016,2088536.0,-0.015010338035132076,1.2439022671622597,1.3880538128193807,59.897165793004824,50.67867472256451,0.7191641163787779,0.5355516865838439,-0.011118222859124671,1.2712313934813153,7.086841208171032,1.2147865295410156,0.06938531673091575,-0.5228876113891587,-2.1940364537514014,1.148261230973084,-1.35846203257028,0.3126868097919626,-0.7670282213339519,15.151475358169952,-40.05878673284786,0.8355744211811229,1,0.7306346893310547,0.20246505737304688,-0.10343265533447266,0.6161985397338867,4.955986022949219,0,0.08617975674353362,1.1492529590582756,34.014083862304695,1.0281616210937272,34.49823760986328,1.24529343226837,33.934860229492195,0.08617975674353362
6898,2021-01-05,34.2957763671875,34.533451080322266,33.33626937866211,33.33626937866211,1923930.0,0.023646929599588917,-1.4954100719996501,-1.1720447142916952,65.41177130359199,52.49275540557548,-0.02924683204034295,-0.3370759316057885,-0.8548428832160511,0.447996926241359,6.953421905946843,1.1971817016601562,0.1436614429641665,0.3094205856323242,-1.2905909430871176,1.909432114351766,-0.49058517872739316,1.1094263499920416,-1.449025009961062,67.03925086125324,4.895794502971455,0.8000057643597198,1,0.07042121887207031,-0.5897903442382812,-0.7218327522277832,-0.1760568618774414,3.4154930114746094,1,0.09599583201341155,1.2439022671622597,33.50352096557617,1.1492529590582756,34.014083862304695,1.0281616210937272,34.49823760986328,0.09599583201341155
6899,2021-01-06,35.36091613769531,35.58098602294922,34.33098602294922,34.33098602294922,3108550.0,0.03105746197735537,-1.42734916108004,1.0733951154737624,64.79042749024188,53.851526327378,-0.971623902793894,-1.4085703071506686,-1.9476495178571938,-0.6345121247925505,6.5304642802449155,1.2852096557617188,0.19889450675913167,1.3327468872070298,-0.3670900653281848,3.0325838397422444,0.482828410939419,2.1826653634746407,-2.4083165120040277,90.60152519537391,24.47888729590514,0.8499184762676079,1,-0.9507045745849609,-1.6109161376953125,-1.641726016998291,-1.6725358963012695,1.60211181640625,2,0.06323128419491919,-1.4954100719996501,34.2957763671875,1.2439022671622597,33.50352096557617,1.1492529590582756,34.014083862304695,0.06323128419491919
6900,2021-01-07,36.1795768737793,36.42605590820313,35.5545768737793,35.90668869018555,2566224.0,0.023151570307062164,1.2758589772964766,0.264957961405978,65.69428474053132,55.08830150769174,-1.6937856236390587,-2.2197094016548604,-2.748993995584513,-1.4776241278177906,6.2626668522639095,1.0651397705078196,0.2915650167945003,2.074382972717288,0.13522693966833543,4.013539005766241,1.1048049561928082,3.043960989241768,-3.0692740642525393,92.26518609498,24.944855588262612,0.9695780165244772,1,-1.3468303680419922,-2.0070419311523438,-2.4603867530822754,-2.491196632385254,2.3591537475585938,3,0.048661787916167265,-1.42734916108004,35.36091613769531,-1.4954100719996501,34.2957763671875,1.2439022671622597,33.50352096557617,0.048661787916167265
6901,2021-01-08,35.46654891967773,36.21479034423828,35.088027954101555,36.07394409179688,2339478.0,-0.01970802357885859,1.5346485375575634,-2.2258023932006785,57.33788210817962,56.426429371670835,-0.992690354032959,-1.5566814801492015,-1.9999025762600553,-0.7906307866476467,5.837075780158216,1.1267623901367259,0.3790913441588657,1.3424289703369041,-0.6439302952675519,3.32878823594136,0.3492493375346797,2.3356086031391285,-2.090985862256858,69.88949581793527,6.38192790594092,0.9931796328022263,1,-0.6338024139404226,-1.2940139770507741,-1.8749995231628347,-1.7781686782836843,3.7676048278808665,4,0.07818319707038923,1.2758589772964766,36.1795768737793,-1.42734916108004,35.36091613769531,-1.4954100719996501,34.2957763671875,0.07818319707038923
6902,2021-01-11,35.36971664428711,35.572181701660156,34.77112579345703,34.929576873779304,1471006.0,-0.0027302423929070896,-1.1162788353976236,-0.7246349505416576,59.15491739908856,57.43169294714925,-0.8129942670070136,-1.399895838683591,-1.8421316505046548,-0.715319384843994,6.2067589019227025,0.801055908203125,0.3967684655014736,1.1619699478149386,-0.8885024537068844,3.2124423493367615,0.13673374705403063,2.1872061485758465,-1.7501141588036617,65.8119014431415,4.914700655519347,1.0252362007609102,1,-0.5369701385498047,-1.1971817016601562,-1.7781672477722168,-1.6813364028930664,2.5352134704589844,0,0.06794432546563245,1.5346485375575634,35.46654891967773,1.2758589772964766,36.1795768737793,-1.42734916108004,35.36091613769531,0.06794432546563245
6903,2021-01-12,36.24119567871094,36.83098602294922,35.60739517211914,35.85387420654297,3581354.0,0.024639129659654424,-1.7800052002080082,0.8799965331946753,63.944851089486036,59.43187459273971,-1.5847927046113242,-2.0543170118394585,-2.6069509957123387,-1.6006590580734041,5.808645626640343,1.4612693786621094,0.38078709962164936,1.8287836074829116,-0.1725430807796684,3.8301102957454916,0.8281202633516216,2.8294469516142016,-2.397076919409912,76.40838623046875,17.16616544453875,1.00066334413129,1,-1.205984115600586,-1.8661956787109375,-2.649646282196045,-2.5528154373168945,2.1038742065429688,1,0.06120966122311322,-1.1162788353976236,35.36971664428711,1.5346485375575634,35.46654891967773,1.2758589772964766,36.1795768737793,0.06120966122311322
6904,2021-01-13,35.34331130981445,36.443660736083984,35.16725540161133,36.153167724609375,2552365.0,-0.024775241326376207,-1.1969711394831961,-2.0909153584021114,55.26316135747286,60.389266138988546,-0.5208858036389756,-0.9405059473168365,-1.5975872355859195,-0.7170777537058086,5.115846171573519,1.2764053344726562,0.4918615101566317,0.7632055282592773,-0.9200593147021436,2.4464703712206983,-0.07842689322143315,1.6048379497399878,-1.2005058241486068,27.77788066224675,-26.107635879002466,0.8416324214807104,1,-0.30809974670410156,-0.9683113098144531,-1.61311674118042,-1.6549310684204102,3.952465057373047,2,0.06699876104110536,-1.7800052002080082,36.24119567871094,-1.1162788353976236,35.36971664428711,1.5346485375575634,35.46654891967773,0.06699876104110536
6905,2021-01-14,34.859153747558594,35.739437103271484,34.577465057373054,35.59859085083008,3203179.0,-0.013698704063459188,1.2758561432739333,0.9130471646121744,49.89917628598289,60.154848618619994,0.022184596961011493,-0.34216458774763225,-1.0228724056954377,-0.24919987858790194,4.522837611611317,1.1619720458984304,0.5279704761398136,0.1954212188720703,-1.3574878123510103,1.748330250095151,-0.58103329673947,0.9718757344836106,-0.4475302081644088,12.499936521048499,-37.0518655199627,0.776454515611539,1,0.1760578155517578,-0.48415374755859375,-1.0321288108825684,-1.1707735061645508,4.647888183593743,3,0.06035356514328227,-1.1969711394831961,35.34331130981445,-1.7800052002080082,36.24119567871094,-1.1162788353976236,35.36971664428711,0.06035356514328227
6906,2021-01-15,33.97887420654297,34.639083862304695,33.468311309814446,34.43661880493164,5268768.0,-0.02525246445712348,1.714285082579749,0.6190446710930205,48.24560884810876,58.86023118029821,1.0023524830716681,0.5810800554479911,-0.08139750428806991,0.5984119936219088,4.610852939109464,1.3908424377441477,0.638767292134581,-0.6932210922241211,-2.2285102017157357,0.8420680172674935,-1.4608656469699284,0.07442346252168619,2.85211181640625,15.18323775815243,-32.59766769410872,0.7676445547458062,1,1.1047534942626953,0.39612579345703125,-0.015406131744384766,-0.2904939651489258,6.5140838623046875,4,0.13419680672989687,1.2758561432739333,34.859153747558594,-1.1969711394831961,35.34331130981445,-1.7800052002080082,36.24119567871094,0.13419680672989687
6907,2021-01-19,34.595069885253906,34.806339263916016,33.78520965576172,34.2957763671875,2696978.0,0.018134670235551376,1.8292711283980891,-0.6538439101629234,50.28088622495,57.17902172711577,0.6227666794452773,-0.015090402375328438,-0.6137866065354203,-0.04185873187504541,5.020354631525462,1.0211296081542969,0.7218728257282621,-0.09022960662841939,-1.61768882811171,1.4372296148548713,-0.8539592173700683,0.6735000041132295,2.1686626434326186,33.50780766983752,-11.930331152126719,0.7637296107416466,1,0.5545787811279297,-0.22006988525390625,-0.662412166595459,-0.9066896438598633,5.114437103271484,1,0.13409667555786875,1.714285082579749,33.97887420654297,1.2758561432739333,34.859153747558594,-1.1969711394831961,35.34331130981445,0.13409667555786875
6908,2021-01-20,35.98591613769531,36.02112579345703,34.815139770507805,35.220069885253906,2571222.0,0.0402035971326149,1.884217824853362,2.5588467715210688,60.06914870905178,56.65443519587242,-0.5622470044537948,-1.3167621655170478,-1.9364231947866415,-1.4563861986124635,5.392168606336632,1.426055908203125,0.8277849204458363,1.2011447906494155,-0.3950093033169324,2.7972988846157634,0.40306774366624154,1.9992218376325894,0.7119079666137722,84.61543392694595,33.95437126416515,0.7980770469831735,1,-0.8362674713134766,-1.6109161376953125,-2.075265407562256,-2.2975358963012695,3.6267585754394602,2,0.05332680623463726,1.8292711283980891,34.595069885253906,1.714285082579749,33.97887420654297,1.2758561432739333,34.859153747558594,0.05332680623463726
6909,2021-01-21,38.38028335571289,38.64436721801758,36.00352096557617,36.012325286865234,5209355.0,0.06653623069802794,-1.2140200395930676,3.0919496717506303,66.15386422534692,56.70549958307416,-2.775108081933155,-3.5419158875252776,-4.216608337435929,-3.8499291540586427,5.804089040631199,2.6584510803222656,0.9847287924277097,3.372800636291501,1.1580215798351574,5.587579692747845,2.265411108063333,4.480190164519669,-4.911972045898445,94.8979712161501,41.40128005035383,1.1073895282281716,1,-2.323944091796875,-3.098592758178711,-4.716110706329346,-4.691903114318848,1.4348564147949219,3,-0.0009174885482897688,1.884217824853362,35.98591613769531,1.8292711283980891,34.595069885253906,1.714285082579749,33.97887420654297,-0.0009174885482897688
6910,2021-01-22,37.67605590820313,38.24823760986328,37.33274459838867,38.14260482788086,2497496.0,-0.018348677652608725,1.7013084953710218,-0.1970258366546029,64.96402886669418,57.55284922290911,-2.0520795698249827,-2.7213883152406737,-3.4482982606757346,-3.1583813333848596,6.759538965098989,1.0475387573242188,1.026988991591061,2.5061613082885827,0.011635114624240828,5.000687501952925,1.2588982114564118,3.7534244051207537,-4.104223480224626,81.29248742696453,22.620653400244876,1.2472630968321707,1,-1.6197166442871165,-2.2095069885253977,-4.0647006034851145,-3.987675666809089,3.0105628967285085,4,0.04299071173826641,-1.2140200395930676,38.38028335571289,1.884217824853362,35.98591613769531,1.8292711283980891,34.595069885253906,0.04299071173826641
6911,2021-01-25,38.30105590820313,38.37147903442383,37.15668869018555,37.47359085083008,2493406.0,0.016588785235981174,1.5090904793233453,-1.7735869111960063,69.42266285434363,58.69370982904855,-2.4951085478320607,-3.2429636886272064,-4.023618370750469,-3.7807486395880616,7.062169228737561,1.2147903442382812,1.0246292548514333,2.959946632385261,0.10597083626882409,5.813922428501698,1.532958734327046,4.386934530443476,-4.627772784423847,92.93475658247509,27.569931109607055,1.4269878980582174,1,-2.2447166442871165,-2.4911956787109446,-4.6897006034851145,-4.612675666809089,3.3538742065429616,0,0.03148701763835482,1.7013084953710218,37.67605590820313,-1.2140200395930676,38.38028335571289,1.884217824853362,35.98591613769531,0.03148701763835482
6912,2021-01-26,38.697181701660156,39.34859085083008,38.23943710327149,38.77640914916992,3610662.0,0.010342424877434864,-1.230089853082749,-0.09574718207592754,68.4094152396124,59.189772512395926,-2.6480689791902634,-3.470367886192683,-4.357626080682927,-4.185826594807686,8.01676461560935,1.1091537475585866,0.9638491662234898,3.1360021591186538,-0.0392799271352402,6.311284245372548,1.5483611159917103,4.723643202245597,-4.924476895996108,85.63105374628604,19.632105452752654,1.5876410431269454,1,-2.2887306213378906,-2.5352096557617188,-5.085826396942139,-5.008801460266113,2.244720458984375,1,0.04640586958068993,1.5090904793233453,38.30105590820313,1.7013084953710218,37.67605590820313,-1.2140200395930676,38.38028335571289,0.04640586958068993
6913,2021-01-27,39.5246467590332,40.91549301147461,38.318660736083984,38.6003532409668,8995530.0,0.021383083237236145,-2.491120194058248,-11.666329625884732,67.76858804534578,60.57926436660403,-3.308745864634929,-4.116480128044195,-5.047090467007038,-5.036498088396762,9.165578155284122,2.596832275390625,1.0617869061233094,3.7143476486206026,0.12133887150885414,7.307356425732351,1.9178432600647284,5.510852037176477,-5.528906511562511,71.68456498845954,8.434254240250311,1.7965043885558758,1,-2.332744598388672,-2.5792236328125,-5.9132914543151855,-5.83626651763916,3.468311309814453,2,0.0046770874542967356,-1.230089853082749,38.697181701660156,1.5090904793233453,38.30105590820313,1.7013084953710218,37.67605590820313,0.0046770874542967356
6914,2021-01-28,37.33274459838867,39.65668869018555,37.00704193115234,39.427818298339844,3508763.0,-0.055456590770000536,1.0758631510523737,-2.266675746394935,54.40483649578454,61.079893278804214,-0.8995641666661953,-1.746509297474688,-2.779258541830103,-2.8705231975697387,10.067525020963735,2.6496467590332102,1.1129135321292267,1.3525512695312472,-2.188023191811368,4.893125730873862,-0.4177359611400604,3.1228385002025547,-2.9218191850777444,8.333292666144342,-49.12987774080423,1.770287230671308,1,-0.14084243774414062,-0.38732147216796875,-3.7213892936706543,-3.644364356994629,6.426059722900391,3,0.06107051970790556,-2.491120194058248,39.5246467590332,-1.230089853082749,38.697181701660156,1.5090904793233453,38.30105590820313,0.06107051970790556
6915,2021-01-29,36.96302795410156,38.32746505737305,36.64612579345703,37.11267471313477,3106960.0,-0.009903280572172712,-3.29213592563919,0.07142792114506422,55.87016630389603,61.92706632944725,-0.22353576977736367,-1.2465817527739347,-2.3669914430337613,-2.5273196918670493,10.926631819116212,1.6813392639160156,1.0365448230806038,0.8595951080322237,-2.6350754894391173,4.354265705503565,-0.8877401907034468,2.6069304067678942,-2.1618284849008162,7.422696255949621,-46.46643855050358,1.7473352987356714,1,0.38732337951660156,0.11443710327148438,-3.287851333618164,-3.2746477127075195,6.091548919677734,4,0.07716120605562482,1.0758631510523737,37.33274459838867,-2.491120194058248,39.5246467590332,-1.230089853082749,38.697181701660156,0.07716120605562482
6916,2021-02-01,37.04225540161133,37.4295768737793,36.51408386230469,37.15668869018555,3540571.0,0.0021434241699069823,1.773340266944011,0.7646893879527538,56.569861286179155,62.62584133625049,0.1983318560756544,-1.1460740200706567,-2.380870431221865,-2.6264031614741157,11.829261898867014,0.9154930114746094,1.1218835377108647,0.7874139785766587,-2.586415635228853,4.161243592382171,-0.8995008283260972,2.4743287854794147,-1.8741983198741536,12.000055468741197,-38.71283499789594,1.686914806902757,2,0.8230609893798828,0.03520965576171875,-3.452906608581543,-3.84243106842041,6.883800506591804,0,0.09838395000002564,-3.29213592563919,36.96302795410156,1.0758631510523737,37.33274459838867,-2.491120194058248,39.5246467590332,0.09838395000002564
6917,2021-02-02,36.390846252441406,37.447181701660156,36.35563278198242,37.37676239013672,2276090.0,-0.017585569293968706,-1.066656073726861,8.615641042736183,50.598180968726865,61.57351158732549,1.2642048780511033,-0.2817059651871574,-1.6805511771388595,-2.0083973182225847,12.146654059289947,1.0915489196777344,1.3014668498101045,-0.008361434936524859,-3.123683516370747,3.106960646497697,-1.5660224756536323,1.5492996057805826,-0.8779430149199854,0.7722488998945907,-44.76160462282513,1.5576610407171105,2,2.0686607360839844,0.6866188049316406,-2.634243965148926,-3.1910219192504883,6.875,1,0.14465406563474814,1.773340266944011,37.04225540161133,-3.29213592563919,36.96302795410156,1.0758631510523737,37.33274459838867,0.14465406563474814
6918,2021-02-03,37.58802795410156,37.66725540161133,36.109153747558594,36.46126937866211,2663693.0,0.032897880234918686,1.4246581441389565,-1.1428543791497068,58.7628780006475,60.75229089569223,0.3555745741137102,-1.285502441055236,-2.795457048952656,-3.223504878146869,12.490480296229983,1.5581016540527344,1.6216498186544754,1.024207687377931,-1.9686531063259665,4.017068481081829,-0.4722227094740177,2.52063808422988,-1.7509693301429508,41.687375331329676,-5.8408148920256195,1.496430396851948,2,0.9242954254150391,-0.5105628967285156,-3.831425666809082,-4.3882036209106445,6.716548919677734,2,0.08922719251561584,-1.066656073726861,36.390846252441406,1.773340266944011,37.04225540161133,-3.29213592563919,36.96302795410156,0.08922719251561584
6919,2021-02-04,37.59683227539063,38.11619567871094,37.25352096557617,37.88732528686523,2312328.0,0.00023423206186334866,1.3058961482576665,-0.2578130025425353,61.09922312583286,60.32286803559652,0.2502691217658395,-1.1786382063267027,-2.715930126674756,-3.2603453158063402,13.51896132916326,0.8626747131347656,1.9064651262999206,0.9212162017822365,-2.0494099642678876,3.8918423678323606,-0.5640968812428255,2.4065292848072986,-1.4876785278320384,67.06355962078526,14.480578292972694,1.4853130830250614,2,0.9154911041259695,-0.5193672180175852,-3.7478008270263743,-4.397007942199714,6.901405334472649,3,0.14352607565263176,1.4246581441389565,37.58802795410156,-1.066656073726861,36.390846252441406,1.773340266944011,37.04225540161133,0.14352607565263176
6920,2021-02-05,37.94013977050781,38.13380432128906,37.31513977050781,38.03697204589844,2114210.0,0.009131287779845731,4.636306334699023,0.3333377106013216,66.79103367449372,60.030464793390976,-0.05770715165090223,-1.4580404696093083,-3.007663612804649,-3.6363022386054027,13.949217684105248,0.81866455078125,1.9957126613179526,1.1764955520629883,-1.8362818112449517,4.189272915370928,-0.32989312959097816,2.6828842337169547,-1.8309860229492188,90.43466792275082,31.75268156360002,1.5063886816539687,2,0.5721836090087891,-0.8626747131347656,-3.919452667236328,-4.7403154373168945,4.991199493408203,4,0.15336434145939282,1.3058961482576665,37.59683227539063,1.4246581441389565,37.58802795410156,-1.066656073726861,36.390846252441406,0.15336434145939282
6921,2021-02-08,38.23943710327149,38.44190216064453,37.640846252441406,38.08098602294922,2771840.0,0.007888672381653583,1.843743863711769,-1.636345729593518,65.87423096261733,59.748777651502635,-0.4097543530617571,-1.6221153030799442,-3.2908592994416566,-3.959109508208428,14.876372756490433,0.801055908203125,1.8024816261300458,1.337148475646977,-1.679506811429583,4.353803762723537,-0.17117916789130305,2.845476119185257,-1.841902999877938,91.3207503973734,28.23766887001301,1.508327643538281,2,0.2728862762451101,-1.1619720458984446,-4.218750000000007,-5.0396127700805735,5.47535324096679,0,0.12592078061985523,4.636306334699023,37.94013977050781,1.3058961482576665,37.59683227539063,1.4246581441389565,37.58802795410156,0.12592078061985523
6922,2021-02-09,37.77288818359375,38.13380432128906,37.50880432128906,38.01056289672852,1669806.0,-0.012200726658652239,1.5818041427997385,-1.4999879625394004,58.465386255701496,58.71508856376438,-0.09845850523453237,-1.018515423460748,-2.774703442543924,-3.4809315245412336,16.083675052333163,0.730632781982429,1.656832743345504,0.7504409790039048,-2.1998988178526417,3.7007807758604514,-0.7247289194243649,2.2256108774321746,-1.1042765457153365,71.32078310297686,10.508595240643508,1.4751698984282728,2,0.11003303527832031,-0.6954231262207031,-3.7522010803222656,-4.573063850402832,4.621479034423828,1,0.16289905327604637,1.843743863711769,38.23943710327149,4.636306334699023,37.94013977050781,1.3058961482576665,37.59683227539063,0.16289905327604637
6923,2021-02-10,38.45950698852539,39.04929733276367,37.82570266723633,38.14260482788086,3187389.0,0.018177556388972782,-1.5740745199059474,-1.3333440333841187,50.44775141172778,58.275412443313634,-1.0639413174658046,-1.6131287633156859,-3.413781472109818,-4.152091648979415,16.60514350978078,1.2764091491699219,1.4023305456924078,1.3261442184448242,-1.6670107787868744,4.319299215676523,-0.1704332801710251,2.8227217170606735,-1.536082468231207,67.15680443205765,10.216040685664531,1.4965774986158498,2,-0.8802814483642578,-1.3336257934570312,-4.489436149597168,-5.259682655334473,4.691902160644531,2,0.12497142163964847,1.5818041427997385,37.77288818359375,1.843743863711769,38.23943710327149,4.636306334699023,37.94013977050781,0.12497142163964847
6924,2021-02-11,37.71126937866211,40.27288818359375,36.69894409179688,40.052818298339844,4500264.0,-0.019455205447290846,1.5696219022686362,-7.388870163950213,50.19803224894351,57.645175326096684,-0.2864909379648424,-0.7150549879403982,-2.60727153692595,-3.384437150540151,17.75425123314119,3.573944091796868,1.1095454095788568,0.4595087051391573,-2.4207131622267894,3.339730572505104,-0.9806022285438161,1.8996196388221307,3.2042236328125,28.325157329371137,-24.480441187775796,1.4401109336829747,2,0.4797515869140625,-0.5193672180175781,-3.675177574157715,-4.511445045471191,4.656688690185547,3,0.17483653039926117,-1.5740745199059474,38.45950698852539,1.5818041427997385,37.77288818359375,1.843743863711769,38.23943710327149,0.17483653039926117
6925,2021-02-12,36.96302795410156,37.720069885253906,36.21479034423828,37.48239517211914,3055954.0,-0.019841321623183528,2.0265494191955025,0.2218049828696546,42.57812566123905,56.090538034436676,0.5160149737715329,0.20963291824039487,-1.8042779213358031,-2.598584332737026,19.29834520291194,1.505279541015625,0.7271090766146813,-0.3939264297485323,-3.051267992969187,2.2634151334721224,-1.7225972113588597,0.934744351861795,3.8681340789794945,18.43813627672715,-28.081396373649717,1.328670781610329,2,1.2279930114746094,0.22887420654296875,-2.8829221725463867,-3.7632036209106445,2.0334510803222656,4,0.20385801902156087,1.5696219022686362,37.71126937866211,-1.5740745199059474,38.45950698852539,1.5818041427997385,37.77288818359375,0.20385801902156087
6926,2021-02-16,38.53873062133789,39.06690216064453,37.552818298339844,38.73239517211914,4402227.0,0.04262915552245716,2.510192530489153,0.37288558858309645,49.22279598848443,55.937717481076405,-0.9220528444256075,-1.061357531275334,-3.3029518850716144,-4.1271311342974,20.766715623641378,2.1038742065429688,0.7194558029466975,0.9537834167480455,-1.2220411571206427,3.1296079906167336,-0.13412887018629505,2.041695703682386,2.1077765441894556,57.26673848427251,15.046224531913978,1.0879122869343436,2,-0.34770965576171875,-1.3468284606933594,-4.036089897155762,-5.2288713455200195,-0.2464752197265625,1,0.11397906915351408,2.0265494191955025,36.96302795410156,1.5696219022686362,37.71126937866211,-1.5740745199059474,38.45950698852539,0.11397906915351408
6927,2021-02-17,39.234153747558594,39.568660736083984,38.10739517211914,38.56513977050781,5542771.0,0.018044785466692748,1.1842078253828872,-3.454498896942956,48.55643004815376,54.8036677085771,-1.3094395545986686,-1.4666058789178464,-3.9139475604920406,-4.770735227719442,22.523847042291557,1.4612655639648438,0.7409943068822074,1.4172523498535128,-0.37112948973495463,3.20563418944198,0.5230614300592791,2.3114432696477465,1.2350847451171916,74.40341566037416,34.42650483125921,0.8941909197942329,2,-0.9903144836425781,-2.0422515869140625,-4.731513023376465,-5.924294471740723,-0.7658424377441406,2,0.11420245293193054,2.510192530489153,38.53873062133789,2.0265494191955025,36.96302795410156,1.5696219022686362,37.71126937866211,0.11420245293193054
6928,2021-02-18,37.904930114746094,39.17253494262695,37.82570266723633,38.91725540161133,2976774.0,-0.033879248202090095,-1.300743207358437,-1.5131601455142607,53.110062132818996,53.91598315379778,0.07762735761379247,0.014500326320195711,-2.5474880992746023,-3.391695312705437,24.31001172001168,1.4084510803222656,0.7202196801285439,-0.007921981811520595,-1.5748890099972712,1.55904504637423,-0.7914054959043924,0.7755615322813512,2.39413045199219,41.648571262053416,-2.2347514070337766,0.7834835140928742,2,0.3389091491699219,-0.7130279541015625,-3.402289390563965,-4.595070838928223,2.3591537475585938,3,0.11843939798018432,1.1842078253828872,39.234153747558594,2.510192530489153,38.53873062133789,2.0265494191955025,36.96302795410156,0.11843939798018432
6929,2021-02-19,38.345069885253906,38.87323760986328,37.79049301147461,38.46831130981445,2813418.0,0.011611676084757772,1.3207620449295803,0.12174093264248705,57.454891296295976,52.878634000664704,-0.27403035409849963,-0.45156477369419434,-2.926063785140343,-3.77586139429755,24.679995544014577,1.0827445983886719,0.8636556003284994,0.43397846221923686,-1.1308548166524872,1.998811741090961,-0.3484381772166216,1.2163951016550953,1.7906198725843794,63.517050217414294,14.401172442187253,0.7824166394358608,2,-0.10123062133789062,-1.153167724609375,-3.6399641036987305,-4.832745552062988,1.5316925048828125,4,0.12534438660038427,-1.300743207358437,37.904930114746094,1.1842078253828872,39.234153747558594,2.510192530489153,38.53873062133789,0.12534438660038427
6930,2021-02-22,39.2957763671875,39.34859085083008,38.028167724609375,38.072181701660156,2169533.0,0.02479344762647573,-1.0134192662738415,-9.928436561735847,61.111113200953504,52.349398693813164,-1.1311720084157315,-1.3435906981903258,-3.8065787862945726,-4.681364345685608,25.147999854382885,1.3204231262207031,0.8213212831695387,1.3036989212036119,-0.3735341472896181,2.980931989696842,0.46508238695700044,2.1423154554502233,0.6830774141067835,86.46301100785139,31.303401334856368,0.8386165342466134,2,-1.0519371032714844,-2.1038742065429688,-4.590670585632324,-5.783452033996582,1.6637306213378906,0,0.07818096461444313,1.3207620449295803,38.345069885253906,-1.300743207358437,37.904930114746094,1.1842078253828872,39.234153747558594,0.07818096461444313
6931,2021-02-23,39.50704193115234,39.55105590820313,37.86971664428711,38.908451080322266,3369944.0,0.005376291894343188,3.897446011789267,0.48920681635375624,66.06170713100374,53.19343434662453,-1.2781271622204642,-1.5387677381377998,-3.9582237730979486,-4.846020063891785,25.817689711990067,1.6813392639160227,0.7572657164269785,1.454665184020989,-0.3511270011171135,3.2604573691590915,0.5517690914519378,2.3575612765900402,0.3212493126597096,96.53470231863622,33.070485526978004,0.9028960925690499,2,-1.263202667236321,-2.3151397705078054,-4.801936149597161,-5.994717597961419,1.3028182983398509,1,-0.012923339024426328,-1.0134192662738415,39.2957763671875,1.3207620449295803,38.345069885253906,-1.300743207358437,37.904930114746094,-0.012923339024426328
6932,2021-02-24,40.492958068847656,40.66020965576172,39.57746505737305,39.70070266723633,3123773.0,0.024955453243334258,-1.0847457004667698,1.323534097643993,65.3061306529431,54.84436537342623,-2.053580942487031,-2.51204461589019,-4.826995663079231,-5.789099577176415,26.20077883416424,1.153167724609382,0.6187602351560884,2.350792503356935,0.25474967303769347,4.446835333676177,1.3027710881973178,3.3988139185165522,-4.278167724609375,94.17184315925341,26.798292686602323,1.0480214151596197,2,-2.0554580688476562,-3.142606735229492,-5.763644218444824,-6.584507942199707,0.2640838623046804,2,-0.05434778717560251,3.897446011789267,39.50704193115234,-1.0134192662738415,39.2957763671875,1.3207620449295803,38.345069885253906,-0.05434778717560251
6933,2021-02-25,39.70950698852539,40.7746467590332,39.31338119506836,40.6954231262207,2151243.0,-0.0193478352208849,1.5538488206194914,-1.244442304451453,60.29159312542202,55.9658721374794,-1.200406117223686,-1.806662712533189,-3.8831428422292547,-4.9781772207728,25.82760470792716,1.4612655639648438,0.4584489600857111,1.55809841156006,-0.5650682931856963,3.6812651163058163,0.49651505918718186,2.619681763932938,-3.405808258056638,64.30680653169334,-2.977651872844305,1.0615833523728775,2,-1.2147884368896484,-1.8441905975341797,-4.947182655334473,-5.801056861877441,1.4788742065429688,3,-0.03125688966799811,-1.0847457004667698,40.492958068847656,3.897446011789267,39.50704193115234,-1.0134192662738415,39.2957763671875,-0.03125688966799811
6934,2021-02-26,39.61267471313477,40.0704231262207,38.62676239013672,39.74471664428711,3654171.0,-0.0024385161825000168,2.685370390207325,0.1339281568724488,58.34797824112598,57.718077979689056,-0.9001565108971192,-1.6129634780368534,-3.618618755969443,-4.849378925413369,26.213737989848156,1.4436607360839844,0.44821240799876705,1.3472696304321374,-0.8348302279205768,3.5293694887848517,0.2562197012557803,2.4383195596084946,-3.1301380615234393,60.00000000000024,-4.17616607703124,1.0910499291763585,2,-0.4489421844482493,-1.153167724609382,-4.850350379943855,-5.7042245864868235,1.4700698852538991,4,0.016444462634428447,1.5538488206194914,39.70950698852539,-1.0847457004667698,40.492958068847656,3.897446011789267,39.50704193115234,0.016444462634428447
6935,2021-03-01,39.81513977050781,40.25528335571289,39.3045768737793,39.95598602294922,2094784.0,0.00511111806610498,1.5714197276104003,1.0666782226845204,57.94143126908399,58.68681523308901,-0.7325375081748717,-1.6767685843430868,-3.686176548182388,-5.041989517435425,26.91563013363799,0.9507064819335938,0.5037967290312224,1.4071290969848604,-0.7893356864426622,3.603593880412383,0.3088967052710956,2.5053614886986253,-3.160918714599603,66.96970492836601,5.96990922318281,1.0982323917137613,3,-0.5325698852539062,-1.302816390991211,-4.146124839782715,-4.7403154373168945,0.23767852783203125,0,0.001547718279631738,2.685370390207325,39.61267471313477,1.5538488206194914,39.70950698852539,-1.0847457004667698,40.492958068847656,0.001547718279631738
6936,2021-03-02,40.68661880493164,41.25880432128906,39.64788818359375,39.9207763671875,2290971.0,0.021888131988157866,-1.4563785326015828,-5.437435675207194,64.10911545314598,60.41489138919925,-1.4162292988088865,-2.3834213831503064,-4.429988860050628,-5.885234176325213,27.919725076422402,1.6109161376953125,0.6511753436466847,2.0963899612426786,-0.22417583460019586,4.416955757085553,0.9361070633212378,3.2566728591641194,-3.867580720898431,78.2607750436973,17.799551255631776,1.1602828979214383,3,-1.1619701385498047,-2.0026397705078125,-4.925174713134766,-5.611794471740723,-0.19366073608398438,1,0.006707074502850352,1.5714197276104003,39.81513977050781,2.685370390207325,39.61267471313477,1.5538488206194914,39.70950698852539,0.006707074502850352
6937,2021-03-03,41.654930114746094,42.59683227539063,40.7746467590332,40.95070266723633,3637586.0,0.023799257305133548,-2.4500005416863915,0.9195461269868151,65.06224230534784,61.742911408369125,-2.240672387366672,-3.0958667506194217,-5.273492693426306,-6.8418827344881095,29.28916872688672,1.9102134704589915,0.9890113491875638,2.801497077941896,0.34135361555959776,5.261640540324194,1.5714253467507504,4.0315688091330415,-4.569506056477536,76.27492241023114,15.972410502905632,1.230071731191148,3,-1.4612674713134766,-2.3019371032714844,-5.721830368041992,-6.580105781555176,-0.7394371032714844,2,-0.02028739174273031,-1.4563785326015828,40.68661880493164,1.5714197276104003,39.81513977050781,2.685370390207325,39.61267471313477,-0.02028739174273031
6938,2021-03-04,40.94190216064453,41.778167724609375,39.96479034423828,41.57570266723633,2462507.0,-0.017117492506586784,2.4915257971993814,-0.8999940414606005,65.2789258993987,62.61224858649164,-1.1751228938526523,-2.2331886133531427,-4.430585640308635,-6.100839234229994,30.6506085658242,1.8133773803710938,1.1437404733758711,1.9207754135131836,-0.6316839768281994,4.473234803854567,0.6445457183424921,3.197005108683875,-3.4155654450062087,58.314836701161575,-5.783395202429524,1.2762296951706917,3,-0.7086277008056641,-1.5889091491699219,-4.65669059753418,-5.514966011047363,0.9419021606445312,3,-0.0045151841936130754,-2.4500005416863915,41.654930114746094,-1.4563785326015828,40.68661880493164,1.5714197276104003,39.81513977050781,-0.0045151841936130754
6939,2021-03-05,42.992958068847656,43.11619567871094,41.109153747558594,41.29401397705078,4182298.0,0.05009674196756553,1.0633515039805483,-2.6805660048029756,75.3891794305099,64.19870038977568,-2.7910501092977356,-4.067811220757996,-6.322980879788176,-8.1050622885096,32.01774478411977,2.1742935180664062,1.3206440399075703,3.7020250320434585,0.6849716389786948,6.719078425108222,2.19349833551108,5.210551728575837,-5.060981708429146,96.76679080017574,25.781947415786576,1.5085266965323818,3,-2.500001907348633,-3.3802833557128906,-5.924295425415039,-6.782570838928223,-1.4612693786621094,4,-0.041973777912408416,2.4915257971993814,40.94190216064453,-2.4500005416863915,41.654930114746094,-1.4563785326015828,40.68661880493164,-0.041973777912408416
6940,2021-03-08,43.75880432128906,44.48063278198242,43.22183227539063,43.41549301147461,3722331.0,0.01781329517301411,-2.445781622818286,0.20207334159616316,73.58791668519696,65.03494589579716,-3.193019059217036,-4.611838090506588,-6.934171800197795,-8.81633570026829,33.610550775082174,1.4876747131347656,1.5879257688377137,4.176938056945801,0.6322818388117781,7.721594275079823,2.4046099478787895,5.949266166012812,-5.308406029041308,85.06379871731623,11.833801506098837,1.7723281090670124,3,-2.205106735229492,-3.4639110565185547,-6.690141677856445,-7.548417091369629,-1.9806365966796875,0,-0.061154772494514065,1.0633515039805483,42.992958068847656,2.4915257971993814,40.94190216064453,-2.4500005416863915,41.654930114746094,-0.061154772494514065
6941,2021-03-09,43.0545768737793,44.33979034423828,43.0545768737793,43.6707763671875,3489224.0,-0.016093388711883816,-3.1714200813456075,-1.7948709401424492,67.24959860060513,65.25088677887072,-2.159777384227766,-3.7190541142367124,-6.094756571411999,-8.054470327708934,35.05529780338449,1.2852134704589844,1.786187804652485,3.2319536209106445,-0.5733091052429984,7.0372163470642874,1.329322257833823,5.134584983987466,-3.8805504427633792,68.42104373961502,-4.46800249339546,1.902631363076822,3,-1.5008792877197266,-2.759683609008789,-5.840668678283691,-6.637323379516602,-0.9066886901855469,1,-0.06971984846673884,-2.445781622818286,43.75880432128906,1.0633515039805483,42.992958068847656,2.4915257971993814,40.94190216064453,-0.06971984846673884
6942,2021-03-10,43.92605590820313,44.31338119506836,42.96654891967773,43.11619567871094,2681869.0,0.02024126347771804,-1.4285763418375235,-1.3142825305046144,78.35818803912655,67.25828621372679,-2.7860404524699476,-4.327806255822956,-6.799404101275279,-8.857176974671496,36.668313297361365,1.346832275390632,1.9055574325347564,3.795774269104008,-0.29590632813864204,7.887454866346658,1.7499339704826795,5.841614567725337,-4.115236715071234,87.71930417359015,10.429166366612904,2.045840298621325,3,-2.372358322143562,-3.6311626434326243,-6.454665184021003,-7.508802413940437,-0.827465057373054,2,-0.07815629626593334,-3.1714200813456075,43.0545768737793,-2.445781622818286,43.75880432128906,1.0633515039805483,42.992958068847656,-0.07815629626593334
6943,2021-03-11,43.265846252441406,44.01408386230469,42.41197204589844,43.8996467590332,2893619.0,-0.015030023572829676,2.7142895045214352,-0.7826048045218961,72.70511401559635,68.85352352200127,-1.7526193181175032,-3.4667999879353175,-5.984540902277281,-8.14047199876498,37.64953282979633,1.60211181640625,1.9600477466626245,2.895247650146487,-1.3451351696432212,7.135630469936196,0.7750562402516294,5.015439060041345,-2.8946494286474476,63.968735467796925,-14.441343293648835,2.1201914098948555,3,-1.3732414245605469,-2.9709529876708984,-5.4973602294921875,-6.848592758178711,0.14964675903320312,3,-0.054323524085332586,-1.4285763418375235,43.92605590820313,-3.1714200813456075,43.0545768737793,-2.445781622818286,43.75880432128906,-0.054323524085332586
6944,2021-03-12,44.3045768737793,44.40140914916992,43.08979034423828,43.39788818359375,1913138.0,0.024008096716223948,1.3839958953167089,-1.430558481344833,72.92504659118725,70.51836966890161,-2.2974097295868248,-4.201671885578463,-6.833778061131049,-9.108784643431079,38.11527148569975,1.3116188049316406,1.994969151411155,3.6043128967285156,-0.7880150704104949,7.996640863867526,1.4081489131590104,5.800476880298021,-3.440247735002721,91.48937739610207,13.515569028847835,2.1961639835695057,3,-2.240316390991211,-3.9568653106689453,-6.509682655334473,-7.887323379516602,-2.1126747131347656,4,-0.054639333524995615,2.7142895045214352,43.265846252441406,-1.4285763418375235,43.92605590820313,-3.1714200813456075,43.0545768737793,-0.054639333524995615
6945,2021-03-15,44.49823760986328,44.54225540161133,43.75,44.39260482788086,2032645.0,0.004371122573537001,7.181567491973448,0.11650391487822015,72.88134407601771,71.49306173810959,-1.9633841258234952,-4.007326686113345,-6.8499501508926315,-9.229764699090907,39.07314862385308,0.7922554016113281,2.1629145879435043,3.421213150024414,-0.9136708102587789,7.756097110307607,1.2537711698828176,5.588655130166011,-3.199952033902001,97.93371188720026,21.38622238662215,2.1674419801415983,3,-2.2447147369384766,-4.119714736938477,-6.703343391418457,-8.080984115600586,-0.360912322998054,0,-0.06666666095153806,1.3839958953167089,44.3045768737793,2.7142895045214352,43.265846252441406,-1.4285763418375235,43.92605590820313,-0.06666666095153806
6946,2021-03-16,42.931339263916016,44.41901397705078,42.80809783935547,44.2957763671875,1707862.0,-0.03521259335448279,1.0000047360706243,-12.916796070925571,60.61303203632831,70.99870504155186,-0.049826543000051515,-2.207659863795726,-5.104503112589015,-7.607414313870279,39.13609250493173,1.6901397705078125,2.354476749614051,1.6346843719482393,-2.6027201776620643,5.872088921558543,-0.4840179028569125,3.753386646753391,-1.1788979123637304,24.380194147636008,-47.8750486397369,2.1187022748051523,3,-0.6778163909912109,-2.552816390991211,-5.136445045471191,-6.51408576965332,0.6778144836425781,1,-0.026860833113489302,7.181567491973448,44.49823760986328,1.3839958953167089,44.3045768737793,2.7142895045214352,43.265846252441406,-0.026860833113489302
6947,2021-03-17,43.71479034423828,43.71479034423828,42.61443710327149,42.931339263916016,2877374.0,0.0182489317537029,1.8089902958948483,-0.5741936205368501,67.43295947931628,71.23804210598716,-0.5703355277273658,-2.780794402337854,-5.680160956919607,-8.334933010169287,38.92755306318101,1.1003532409667898,2.584373221124494,2.194103622436522,-2.0579237611285066,6.446131006001551,0.06808993065401125,4.320117314219033,-1.5717750256777308,61.157042552391395,-11.60363574406842,2.1260136917825125,3,-0.8890857696533203,-3.3362674713134766,-5.919896125793457,-7.297536849975586,1.153167724609375,2,-0.035843753299643843,1.0000047360706243,42.931339263916016,7.181567491973448,44.49823760986328,1.3839958953167089,44.3045768737793,-0.035843753299643843
6948,2021-03-18,42.39436721801758,43.86443710327149,42.20070266723633,43.41549301147461,2348794.0,-0.030205409103482905,-1.3624958696488354,-1.3033689264133763,60.94183931129808,69.63278209274141,1.0926953886588393,-1.1666010868397478,-4.188544447535712,-6.973699513175767,38.83985380363642,1.6637344360351634,2.65802727415479,0.6492086410522475,-3.2592334938270824,4.557650775931577,-1.305012426387421,2.603429708491916,2.14788818359375,8.270774684600147,-63.373353742494324,1.9542210674396658,3,0.97711181640625,-2.0158443450927734,-4.9141740798950195,-5.977113723754883,2.051055908203125,3,0.01661125472615166,1.8089902958948483,43.71479034423828,1.0000047360706243,42.931339263916016,7.181567491973448,44.49823760986328,0.01661125472615166
6949,2021-03-19,43.15140914916992,43.318660736083984,41.9454231262207,42.367958068847656,5301939.0,0.01785713482310447,1.4566973197072322,-0.767242474279182,62.574660803937,68.40908699482362,0.4028582757288248,-1.6286009872687401,-4.796404357314138,-7.678930116253554,38.70062876529467,1.3732376098632812,2.6735600687847096,1.165933609008789,-2.441734024544779,4.773601242562357,-0.6379002077679985,2.9697674257855766,1.3440151977539045,46.44065904363461,-24.72919789997411,1.8038338167767853,3,0.09243011474609375,-2.772886276245117,-5.798855781555176,-6.734155654907227,0.9595069885253906,4,0.006119936000045234,-1.3624958696488354,42.39436721801758,1.8089902958948483,43.71479034423828,1.0000047360706243,42.931339263916016,0.006119936000045234
6950,2021-03-22,42.367958068847656,43.03697204589844,41.76936721801758,42.76408386230469,2428882.0,-0.018155863175034592,1.6915849243056287,-0.505616500387093,56.3794313768912,67.20129063663319,1.0820601668003462,-0.6357857991346236,-3.8961911357253314,-6.829846836082439,38.27404938829393,1.3820419311523438,2.7350323502389813,0.22887344360351847,-3.151017820784361,3.608764707991398,-1.4610721885904212,1.9188190757974581,2.025466229248046,22.591345385544546,-45.711882126784715,1.6899456321939401,3,0.7878532409667969,-1.9894351959228516,-4.676496505737305,-5.950704574584961,2.051055908203125,0,-0.004155402248015694,1.4566973197072322,43.15140914916992,-1.3624958696488354,42.39436721801758,1.8089902958948483,43.71479034423828,-0.004155402248015694
6951,2021-03-23,38.99647903442383,41.57570266723633,38.84683227539063,41.57570266723633,3991790.0,-0.079576151131598,1.1160401580765718,6.511122667128907,41.46892331693215,63.10248344527826,4.265974471376083,2.8411491356527705,-0.4217329196378756,-3.398462080140753,37.34796860825559,3.521125793457024,2.3858703382419435,-3.117077445983888,-6.587181220801419,0.3530263288336428,-4.852129333392654,-1.3820255585751227,5.239501838867184,2.98243413274931,-61.65574754382575,1.735051887408764,3,2.6980648040771484,2.051057815551758,-1.3050174713134766,-2.579225540161133,4.4542236328125,1,0.13182847220394844,1.6915849243056287,42.367958068847656,1.4566973197072322,43.15140914916992,-1.3624958696488354,42.39436721801758,0.13182847220394844
6952,2021-03-24,38.29225540161133,39.72711181640625,38.265846252441406,39.28697204589844,3712675.0,-0.01805864658167866,-1.789912783816755,0.3856651403284585,41.49236934529402,59.63440070413356,4.567302385154079,3.554277861621209,0.3825316335966207,-2.6253100972474144,36.00633926306425,1.4612655639648438,1.985714770197987,-3.711265945434569,-7.520715252225436,0.09818336135629835,-5.6159905988300025,-1.8065412920391353,5.512593583847654,0.4717106477964232,-62.28263949521096,1.9047246533954332,3,3.111795425415039,2.8741188049316406,-0.6007938385009766,-1.8750019073486328,4.471828460693359,2,0.1388504879167689,1.1160401580765718,38.99647903442383,1.6915849243056287,42.367958068847656,1.4566973197072322,43.15140914916992,0.1388504879167689
6953,2021-03-25,38.46831130981445,38.73239517211914,37.43838119506836,37.61443710327149,3172848.0,0.00459768969878227,-1.145985032042563,-0.8584094892218413,33.483288322699664,55.251983118746054,4.0668187500344,3.4577474486861917,0.282530385562886,-2.7137068490476537,35.02834270867942,1.2940139770507812,1.701734821829909,-3.4731502532958984,-7.475510711940963,0.5292102053491661,-5.474330482618434,-1.4719700239733626,4.782637402342772,17.51498559825622,-39.24595349873675,2.0011802293225327,3,2.5220069885253906,2.5220069885253906,-0.7504405975341797,-2.051057815551758,4.89436340332032,3,0.16636152046010033,-1.789912783816755,38.29225540161133,1.1160401580765718,38.99647903442383,1.6915849243056287,42.367958068847656,0.16636152046010033
6954,2021-03-26,40.26408386230469,40.33450698852539,38.91725540161133,39.515846252441406,3906363.0,0.046681865965664926,2.188116772787341,0.8762855279264541,38.135072534943866,51.39128628084896,1.8300811223544287,1.8058667929966745,-1.3858064650246007,-4.404022402914094,34.319488743708206,1.8661956787109375,1.2312384174804265,-1.7099481582641616,-5.642507388157881,2.222611071629558,-3.676227773211025,0.25633145668270174,2.2893567478018753,50.47167657942666,-2.597229298367573,1.9662796149468602,3,0.6646137237548828,0.7262344360351562,-2.546213150024414,-3.846830368041992,2.429576873779297,4,0.10384786794641543,-1.145985032042563,38.46831130981445,-1.789912783816755,38.29225540161133,1.1160401580765718,38.99647903442383,0.10384786794641543
6955,2021-03-29,39.87676239013672,41.18838119506836,39.779930114746094,40.53697204589844,3024827.0,-0.00961952775313435,-2.298966216638819,-0.8823529411764706,38.973730836439636,48.98691948086133,1.668350763714301,2.3168264839141983,-0.8573143188958383,-3.9211400292785044,33.47361682980225,1.4084510803222656,0.8381352774076731,-2.100350761413573,-6.025878261922671,1.8251767390955251,-4.063114511668118,-0.13758701115902738,2.0628710901652596,58.93622749577253,7.486671175735076,1.9627637502545485,3,0.7746467590332031,1.113555908203125,-2.1588916778564453,-3.4595088958740234,5.123237609863281,0,0.10618098094658479,2.188116772787341,40.26408386230469,-1.145985032042563,38.46831130981445,-1.789912783816755,38.29225540161133,0.10618098094658479
6956,2021-03-30,40.95950698852539,41.056339263916016,39.70070266723633,40.01760482788086,2138634.0,0.0271522694795423,1.3875948159445315,-1.4266712890737852,39.855499540951556,45.92275726548746,0.30897961886427083,1.3234270073133843,-1.7550176406203377,-4.911458612799024,32.08719410526453,1.3556365966796875,0.35493477070878043,-1.0312505722045913,-4.939751765441464,2.8772506210322817,-2.9855011688230277,0.9230000244138452,0.43997621754855487,93.89668782552083,45.092042906808366,1.954250596618438,3,-0.30809783935546875,0.030811309814453125,-3.241636276245117,-4.542253494262695,5.017604827880859,1,0.08446163645218085,-2.298966216638819,39.87676239013672,2.188116772787341,40.26408386230469,-1.145985032042563,38.46831130981445,0.08446163645218085
6957,2021-03-31,40.80986022949219,41.197181701660156,40.36971664428711,41.029930114746094,1832482.0,-0.0036535293033465033,1.9841516598109756,-0.23364410280502523,41.2975576682685,43.74005930515084,0.0036073344969551613,1.4825270554685375,-1.4381182307338634,-4.662289892714099,30.10961159141633,0.8274650573730469,-0.18595155628688076,-1.138643836975099,-5.080560116125248,2.80327244217505,-3.1096019765501737,0.8323143025999755,-3.371479034423828,89.69560976995922,41.04071971918957,1.9709581395750742,3,-0.4313392639160156,0.18045806884765625,-3.091989517211914,-4.392606735229492,6.549293518066406,2,0.06471089150743214,1.3875948159445315,40.95950698852539,-2.298966216638819,39.87676239013672,2.188116772787341,40.26408386230469,0.06471089150743214
6958,2021-04-01,40.75704193115234,41.1795768737793,39.75352096557617,41.029930114746094,2094898.0,-0.0012942533506076215,3.984626051708735,1.24000693361071,36.48556938729658,40.841271369968574,-0.22378724406016914,1.6029711589027613,-1.2600506391830706,-4.525831999314185,28.750805108274946,1.426055908203125,-0.48695083905058567,-1.1822191238403406,-5.134925584483504,2.770487336802823,-3.158572354161919,0.7941341064812377,-3.2434847259521433,80.6950000752922,35.911017366165886,1.9763532303215814,4,-0.5193653106689382,0.2332763671875071,-2.8631162643432546,-4.339788436889641,5.8362693786621165,3,0.049244052955135675,1.9841516598109756,40.80986022949219,1.3875948159445315,40.95950698852539,-2.298966216638819,39.87676239013672,0.049244052955135675
6959,2021-04-05,41.18838119506836,41.46126937866211,40.60739517211914,41.029930114746094,1902914.0,0.010583183751280423,1.4249955310954503,-0.58064471035561,37.615285204469515,38.756366239699496,-1.0760203686188419,1.0851414509536426,-1.6357354623100804,-4.8618815120929355,26.76776947990743,0.8538742065429688,-0.9644417021655798,-0.6606510162353487,-4.594423492769749,3.273121460299052,-2.627537254502549,1.3062352220318516,-3.6011514999389647,84.49998049930447,44.520730541588335,1.9668862382672017,4,-1.6813392639160156,-0.19806289672851562,-3.008363723754883,-4.771127700805664,4.278167724609368,0,0.052789001533440905,3.984626051708735,40.75704193115234,1.9841516598109756,40.80986022949219,1.3875948159445315,40.95950698852539,0.052789001533440905
6960,2021-04-06,41.08274459838867,41.61091613769531,40.92429733276367,41.197181701660156,2054002.0,-0.0025647183408202823,-2.1837164259624484,-0.7222235597178419,42.23371268528747,38.841342836183415,-1.309579660935512,1.0329761665466322,-1.451821628429066,-4.6825287856161,24.24845518549869,0.6866188049316406,-1.3009239668458434,-0.6324846267700224,-4.473704017125854,3.2087347635858094,-2.5530943219479383,1.2881250684078935,-3.3405533159179654,72.35013010458292,29.142006679903318,1.9206096951779161,4,-1.558095932006836,-0.09242630004882812,-2.271124839782715,-4.665491104125977,2.7112693786621094,1,0.039211502382401564,1.4249955310954503,41.18838119506836,3.984626051708735,40.75704193115234,1.9841516598109756,40.80986022949219,0.039211502382401564
6961,2021-04-07,40.052818298339844,41.27640914916992,39.84154891967773,41.00352096557617,2832502.0,-0.025069559254549456,-1.08974212957689,8.307643588119603,34.927526947766296,38.111915903124775,-0.12745727635380888,1.9251933936926164,-0.37412071839470684,-3.5955119696381104,21.879852437781203,1.4348602294921946,-1.785224999103825,-1.5123229980468764,-5.367744898954676,2.3430989028609233,-3.4400339485007763,0.4153879524070234,-2.0785035245556642,16.113820971236688,-23.798435818704025,1.9277109504539,4,-0.5281696319580078,0.9375,-1.1553716659545898,-3.6355648040771484,4.621479034423828,2,0.12351644433133968,-2.1837164259624484,41.08274459838867,1.4249955310954503,41.18838119506836,3.984626051708735,40.75704193115234,0.12351644433133968
6962,2021-04-08,40.492958068847656,40.63380432128906,39.278167724609375,39.88556289672852,2252006.0,0.010988983777105554,2.0495003625535784,-0.6388907836819455,41.562490583949206,39.009605043263626,-0.24875814914747707,1.2803092665025133,-0.773156679438614,-3.972048869140025,19.585980849034605,1.3556365966796875,-2.132126768383081,-0.9005283355712876,-4.616544076626198,2.8154874054836228,-2.7585362060987393,0.957479534956164,-2.300447213228807,52.07549761576148,7.823691657476587,1.8580078705274548,4,-0.22887229919433594,0.4973602294921875,-1.3886442184448242,-3.7191905975341797,4.779930114746094,3,0.1354347523397581,-1.08974212957689,40.052818298339844,-2.1837164259624484,41.08274459838867,1.4249955310954503,41.18838119506836,0.1354347523397581
6963,2021-04-09,40.91549301147461,41.1003532409668,40.431339263916016,40.80105590820313,1605054.0,0.01043477589136721,1.7636208920650178,0.1884063432249866,39.77454637821332,39.1917688036269,-0.32145965198320425,0.7090150202347303,-1.1755062013744464,-4.295690925314986,17.57530728464245,0.6690139770507812,-1.9542687927887954,-0.36047573089599894,-3.974431427978125,3.253479966186127,-2.1674535794370655,1.4465021176450676,-2.5178778389311702,70.18867862819616,25.130884980063783,1.8069778485410641,4,-0.4709510803222656,0.07482528686523438,-1.142165184020996,-3.1294002532958913,4.551055908203118,4,0.15748706081280472,2.0495003625535784,40.492958068847656,-1.08974212957689,40.052818298339844,-2.1837164259624484,41.08274459838867,0.15748706081280472
6964,2021-04-12,41.88380432128906,42.24471664428711,41.16197204589844,42.23591613769531,2823301.0,0.02366612836714177,4.857219505148683,-3.0769025634189715,47.82264838202316,40.174981864247286,-1.1575838793837434,-0.47426933397373716,-2.041301679917943,-5.178011973079336,15.185908651255339,1.3292236328125,-1.678686300937649,0.7288742065429688,-2.6096473649902308,4.067395778076168,-0.9403865792236275,2.398134992309565,-3.293391090836508,87.83393320757192,38.28464083185679,1.669260785766599,4,-1.1223621368408203,-0.8934860229492188,-2.090670585632324,-4.0977115631103445,3.125,0,0.1124421972846339,1.7636208920650178,40.91549301147461,2.0495003625535784,40.492958068847656,-1.08974212957689,40.052818298339844,0.1124421972846339
6965,2021-04-13,41.53168869018555,42.279930114746094,40.95070266723633,42.068660736083984,2366629.0,-0.008406963904292186,1.7706357094581164,1.5250043335066736,65.65217268426315,43.0412788801708,-0.6101986303107125,-0.375022997934245,-1.5767292815695697,-4.75626063589749,12.5605556292663,1.3292274475097656,-1.2782463410792744,0.5250860214233413,-2.4295328867549983,3.479704929601681,-0.9522234326658321,2.0023954755125146,-2.6489311866262284,75.07326272661882,18.822533193303073,1.4773094540891716,4,-0.7526397705078125,-0.5413703918457031,-1.4788732528686523,-3.4859142303466797,2.5,1,0.09474356457896782,4.857219505148683,41.88380432128906,1.7636208920650178,40.91549301147461,2.0495003625535784,40.492958068847656,0.09474356457896782
6966,2021-04-14,41.778167724609375,42.52640914916992,41.41725540161133,41.41725540161133,1918590.0,0.005934722189181674,-5.146388897696885,-0.6721249751356881,72.81104702394053,46.54277769746769,-0.8139319778950522,-0.7508192703814558,-1.7081229541067202,-4.9205625984765575,10.748517368728299,1.1091537475585938,-1.046170642247688,0.8292236328125,-2.0099991179235204,3.6684463835485204,-0.5903877425555137,2.2488350081805137,-2.5556929599313776,76.96472254485283,13.094111055077889,1.419611375368011,4,-0.8758792877197266,-0.7878494262695312,-0.8538722991943359,-3.0501747131347656,2.0070419311523438,2,0.04825118865263156,1.7706357094581164,41.53168869018555,4.857219505148683,41.88380432128906,1.7636208920650178,40.91549301147461,0.04825118865263156
6967,2021-04-15,42.14788818359375,42.28873062133789,41.53168869018555,41.97183227539063,2069110.0,0.008849609236610823,2.30773205326933,0.4878079715889076,73.48314245662482,50.65361914961527,-1.0883442772203082,-1.3111714180251823,-1.9350889795586,-5.210181825249251,9.015110387556282,0.7570419311523438,-0.7777220042923716,1.2772891998290987,-1.3164455595060218,3.8710239591642193,-0.01957817983846155,2.574156579496659,-2.5289412927767216,81.93277616940696,11.694582735315407,1.2968673796675592,4,-1.2455997467041016,-1.1575698852539062,-1.223592758178711,-3.287853240966797,2.3151397705078125,3,0.05994153581705053,-5.146388897696885,41.778167724609375,1.7706357094581164,41.53168869018555,4.857219505148683,41.88380432128906,0.05994153581705053
6968,2021-04-16,43.09859085083008,43.39788818359375,42.403167724609375,42.4295768737793,2853632.0,0.022556353549556762,-1.7560985921447596,3.8000086670135005,70.27707629845229,54.28270704894669,-1.8684565319184756,-2.3256474706068886,-2.767641327271619,-6.065305656786549,7.820421615451919,1.25,-0.5630381290918152,2.1927806854248075,-0.5050826637036678,4.890644034553283,0.8438490108605734,3.5417123599890417,-3.130748489010699,87.76973258614373,14.410284022279,1.3489316745642361,4,-1.7605628967285156,-2.1082725524902344,-2.174295425415039,-4.238555908203125,1.0475349426269531,4,0.05044938337518268,2.30773205326933,42.14788818359375,-5.146388897696885,41.778167724609375,1.7706357094581164,41.53168869018555,0.05044938337518268
6969,2021-04-19,43.41549301147461,43.64436721801758,42.403167724609375,42.82570266723633,2396960.0,0.007352958748497729,1.3697442881801563,0.8815814982494954,75.57249256938132,57.98701592495712,-2.0520110027688148,-2.7634333841316305,-2.9605585669706826,-6.2817075427579425,6.84524069940389,1.2411994934082031,-0.3456647335319758,2.496478652954103,-0.2498115823255631,5.242768888233769,1.1233335353142735,3.8696237705939325,-2.967444234606816,91.50324020574173,15.645215615263183,1.3731451176398328,4,-1.9542255401611328,-2.4251747131347656,-2.321743965148926,-4.555458068847656,0.4225349426269531,0,0.04724248801369191,-1.7560985921447596,43.09859085083008,2.30773205326933,42.14788818359375,-5.146388897696885,41.778167724609375,0.04724248801369191
6970,2021-04-20,42.19190216064453,43.43309783935547,41.742958068847656,43.265846252441406,2169533.0,-0.028183276659018652,1.4000043335066736,-1.8208912748205162,58.728179214254475,60.63153284345581,-0.731461361388341,-1.6376728123989608,-1.6357122472410808,-4.984794632155392,5.796082300334227,1.6901397705078125,-0.06935414825881026,1.2816905975341797,-1.446110848582535,4.009492043650894,-0.08221012552417761,2.645591320592537,-1.232442433192773,34.78257145989202,-37.191156497703666,1.363900723058356,4,-0.7306346893310547,-1.2015838623046875,-0.9859161376953125,-3.331867218017578,2.279930114746101,1,0.06676404751601983,1.3697442881801563,43.41549301147461,-1.7560985921447596,43.09859085083008,2.30773205326933,42.14788818359375,0.06676404751601983
6971,2021-04-21,44.13732528686523,44.25176239013672,41.91901397705078,42.04225540161133,2688458.0,0.046108922010995146,1.0075770508594766,-1.950818391065891,68.78726383863894,63.65650764953244,-2.2759023162118623,-3.349963719530251,-3.4648349732424037,-6.86465713399361,5.966169787096062,2.3327484130859375,0.22544525618899058,2.970071411132807,0.04019790030270798,5.899944921962906,1.505134655717761,4.435008166547853,-2.7482803609229407,95.79286755084814,24.98429210147711,1.464936755415048,4,-1.79577445983886,-3.208627700805657,-2.8213024139404226,-5.246479034423821,1.1267585754394602,2,-0.002393361989950882,1.4000043335066736,42.19190216064453,1.3697442881801563,43.41549301147461,-1.7560985921447596,43.09859085083008,-0.002393361989950882
6972,2021-04-22,43.609153747558594,44.47183227539063,43.0545768737793,44.40140914916992,2174190.0,-0.011966550665991837,2.037729909610078,-0.37815225505726535,65.28300158949239,66.49078045078568,-1.4071943455515807,-2.532903201515552,-2.8090620035731675,-6.254215099353658,5.853285952624984,1.4172554016113352,0.4437780523129362,2.1760549545288086,-0.6171150087065413,4.9692249177641585,0.7794699729111301,3.572639936146487,-1.8661956787109375,68.38701740946473,-1.122619350917887,1.3965849816176752,4,-0.8978862762451172,-2.6540470123291016,-2.293130874633789,-4.7183074951171875,1.5404930114746094,3,0.004037131956796669,1.0075770508594766,44.13732528686523,1.4000043335066736,42.19190216064453,1.3697442881801563,43.41549301147461,0.004037131956796669
6973,2021-04-23,44.867958068847656,45.0792236328125,43.79401397705078,43.8996467590332,2003450.0,0.02886559846072534,-1.1791028365009912,-1.2222211522257265,68.110901362722,68.74503078197444,-2.286869706271247,-3.465349651913293,-3.945141776089187,-7.428075455105244,5.404875717914218,1.4700698852539062,0.9097823593623957,3.114876937866214,0.28574048420778553,5.944013391524642,1.7003087110370032,4.529445164695424,-2.948944091796875,93.6676034951554,24.977874571862444,1.414568226829214,4,-1.8529949188232422,-3.6091556549072266,-3.2658443450927734,-5.97711181640625,1.7517585754394531,4,-0.009024928527497256,2.037729909610078,43.609153747558594,1.0075770508594766,44.13732528686523,1.4000043335066736,42.19190216064453,-0.009024928527497256
6974,2021-04-26,44.4454231262207,45.66901397705078,44.34859085083008,45.11443710327149,1894621.0,-0.009417298241622518,-2.0612170898446136,-0.6909079448622615,66.05042439108948,68.7892809716218,-1.634658167740909,-2.860138461072296,-3.378140238267747,-6.913055088777426,6.1211234811806206,1.3204231262207031,1.2588604751992918,2.4832750320434585,-0.4965333245615682,5.463083388648485,0.9933708537409416,3.9731792103459753,-1.8943672180175781,68.83409509595877,0.5822919679683451,1.4899041783025144,4,-0.9022884368896484,-2.891725540161133,-2.5704221725463867,-5.554576873779297,2.570423126220703,0,-0.0067340417012949905,-1.1791028365009912,44.867958068847656,2.037729909610078,43.609153747558594,1.0075770508594766,44.13732528686523,-0.0067340417012949905
6975,2021-04-27,44.11091613769531,44.568660736083984,44.03168869018555,44.26936721801758,1854520.0,-0.0075262415114245584,-2.3888414083659346,0.23684270547046699,70.74705353715963,68.55994836197948,-1.0010873855851514,-2.3106216070173673,-2.8759533187328614,-6.485101073928199,6.793443752311683,0.5369720458984375,1.619670803277117,1.9370603561401367,-1.0204792479821378,4.894599960262411,0.45829055407899943,3.415830158201274,-0.9362686157226534,58.45072428385417,-15.718873534016538,1.4787698020611364,4,-0.5105648040771484,-2.557218551635742,-2.2997350692749023,-5.171653747558594,3.6883811950683594,1,-0.006186409340080634,-2.0612170898446136,44.4454231262207,-1.1791028365009912,44.867958068847656,2.037729909610078,43.609153747558594,-0.006186409340080634
6976,2021-04-28,44.41901397705078,44.806339263916016,44.04049301147461,44.06690216064453,1403869.0,0.006984616651209974,-2.7826095148374943,-2.2222115222572647,70.34669519812682,68.21145422214637,-1.0003880698487109,-2.473047444843786,-3.0601312845918045,-6.695606064951775,7.600118381135952,0.7658462524414062,1.8314685241227409,2.072182846069339,-0.9891593199801534,5.133525012118831,0.5415117630445891,3.6028539290940884,-0.7454931640624949,52.188561031517786,-23.75232946485722,1.5306710830247476,4,-0.7130279541015625,-2.865316390991211,-2.6518468856811523,-5.413730621337891,3.5123252868652415,2,0.0011890920939203742,-2.3888414083659346,44.11091613769531,-2.0612170898446136,44.4454231262207,-1.1791028365009912,44.867958068847656,0.0011890920939203742
6977,2021-04-29,43.45070266723633,44.54225540161133,42.85211181640625,44.54225540161133,2405594.0,-0.021799477816295876,2.096769458734064,-3.1000173340266945,62.43521280138913,67.34013605580601,0.19239443248156363,-1.3668245008308162,-1.999015999827357,-5.635466264492123,8.00870650910317,1.6901435852050781,1.8759088916700364,0.9718294143676758,-2.0377579223118545,3.981416751047206,-0.5329642539720894,2.476623082707441,2.218311309814453,21.249969530113727,-53.129254480224716,1.5047936683397654,4,0.2552833557128906,-1.8970050811767578,-2.079662322998047,-4.4454193115234375,3.3010597229003906,3,0.04173422024854223,-2.7826095148374943,44.41901397705078,-2.3888414083659346,44.11091613769531,-2.0612170898446136,44.4454231262207,0.04173422024854223
6978,2021-04-30,42.76408386230469,43.6003532409668,42.552818298339844,43.16020965576172,2134544.0,-0.01580224858939694,-1.5591549164515437,0.3629011966003131,54.44048298045772,64.99213499037006,0.9237115815469608,-0.5503503396074194,-1.182806966925746,-4.876664990019357,8.519287365364818,1.0475349426269531,1.8373048742198819,0.1848585128784208,-2.714829558434886,3.0845465841917274,-1.2649855227782325,1.6347025485350741,2.8485920715332043,6.779598771930684,-63.175529207145566,1.449844035656652,4,0.9419021606445312,-1.2103862762451172,-1.4788713455200195,-3.758800506591797,4.410213470458984,4,0.05578426289710192,2.096769458734064,43.45070266723633,-2.7826095148374943,44.41901397705078,-2.3888414083659346,44.11091613769531,0.05578426289710192
6979,2021-05-03,43.36267471313477,43.53873062133789,42.72887420654297,43.06338119506836,2356973.0,0.013997513725711341,1.4864899684941615,-0.7555517035496414,59.012128526784714,65.02368491398454,0.35407534796099327,-1.0305324979462895,-1.6563692332217173,-5.389723612788707,9.109224739908434,0.8098564147949219,1.7808521222146751,0.6747346878051843,-2.1678688132684627,3.5173381888788313,-0.7465670627316427,2.0960364383420114,2.127606915283195,35.937380976966764,-31.991843163179553,1.4213017505368253,5,0.4313392639160085,-1.069540023803718,-2.372356414794929,-4.357391357421882,3.39788818359375,0,0.07511164734876852,-1.5591549164515437,42.76408386230469,2.096769458734064,43.45070266723633,-2.7826095148374943,44.41901397705078,0.07511164734876852
6980,2021-05-04,42.693660736083984,43.09859085083008,41.88380432128906,42.94894409179688,2331526.0,-0.015428337423294192,3.3809491054416387,-0.8529531723979744,54.326121778405565,63.41689135173638,1.2312252049856127,-0.24732528287317734,-0.8981716544868448,-4.640026585491313,9.473356598660716,1.4788703918457102,1.691712177898438,-0.07482509613036825,-2.815378343511611,2.6657281512508746,-1.4451017198209897,1.2954515275602532,2.679122359130858,27.710752161853485,-37.46137185652129,1.3702766236906216,5,1.0827484130859375,-0.22006988525390625,-1.7341527938842773,-3.6883773803710938,3.301055908203125,1,0.10123717296287937,1.4864899684941615,43.36267471313477,-1.5591549164515437,42.76408386230469,2.096769458734064,43.45070266723633,0.10123717296287937
6981,2021-05-05,45.0,45.052818298339844,43.40668869018555,43.56513977050781,3039822.0,0.05402064906480919,1.1371411874244735,-5.620657192809276,61.39239889121038,62.98460216303838,-1.050327979600496,-2.2809776321861293,-3.0934994428802725,-6.8586207956740495,9.855414072304661,2.3591575622558594,1.5902033841886478,1.9841550827026353,-0.6136811614882305,4.581991326893501,0.6852369606071989,3.2830732047980717,0.16344436877929525,98.33328919587161,33.8238418776145,1.2989181220954344,5,-1.2235908508300781,-2.526409149169922,-4.179136276245117,-5.994716644287109,1.5757026672363281,2,0.06220660739474826,3.3809491054416387,42.693660736083984,1.4864899684941615,43.36267471313477,-1.5591549164515437,42.76408386230469,0.06220660739474826
6982,2021-05-06,45.97711181640625,46.197181701660156,44.903167724609375,45.10563278198242,2346522.0,0.021713595920138884,-1.0275849290054184,0.6073616206731536,61.47368017713502,62.247133142417596,-1.850858688062786,-2.9788938149582123,-3.9777407296007397,-7.719207046723724,10.132573124412508,1.2940139770507812,1.7587623252075772,2.687059211730954,0.05299395451337574,5.321124468948533,1.3700265831221685,4.00409184033974,-4.0933074951171875,94.89796820803626,31.953929965600892,1.3170326286087877,5,-1.9366188049316406,-3.2394371032714844,-5.156248092651367,-6.971828460693359,-0.22887420654296875,3,0.04250435423854615,1.1371411874244735,45.0,3.3809491054416387,42.693660736083984,1.4864899684941615,43.36267471313477,0.04250435423854615
6983,2021-05-07,47.359153747558594,47.47359085083008,44.91197204589844,45.6954231262207,2645630.0,0.03005934641286423,1.706976931681901,1.9090885214901971,64.48899653796896,62.073641158737544,-3.1763940764152068,-4.061685856924484,-5.223681059827626,-8.9507661155399,10.974864922908775,2.5616188049316406,1.6995243642186253,3.7469181060791,0.7804409603423963,6.713395251815804,2.263679533210748,5.230156678947452,-5.389081878662111,97.9527464480673,37.025850969018784,1.483238572868353,5,-2.6804561614990234,-3.983274459838867,-6.674734115600586,-8.353870391845703,-1.505279541015625,4,-0.012825215599490902,-1.0275849290054184,45.97711181640625,1.1371411874244735,45.0,3.3809491054416387,42.693660736083984,-0.012825215599490902
6984,2021-05-10,46.59331130981445,47.720069885253906,46.55809783935547,47.48239517211914,2305171.0,-0.01617094853143608,-1.4220093030652408,-0.5343917163643535,66.73360283771464,61.627702192132546,-2.3175476482793016,-3.0829953312541107,-4.324708385763472,-8.034836408169596,12.226938286816003,1.1619720458984375,1.6984773630093883,2.745600318908693,-0.3862496850554962,5.877450322872882,1.1796753169265983,4.311525320890787,-4.403098681640628,80.69384329602038,15.779926546583653,1.5659250019820956,5,-1.7913742065429688,-3.0941925048828125,-5.979313850402832,-7.42957878112793,-1.3644371032714844,0,0.012469300992282939,1.706976931681901,47.359153747558594,-1.0275849290054184,45.97711181640625,1.1371411874244735,45.0,0.012469300992282939
6985,2021-05-11,45.46654891967773,46.26760482788086,44.595069885253906,45.7746467590332,1983342.0,-0.024182921506576527,1.5850338130641652,0.34653405872964915,55.389000035880464,59.96573606299407,-1.0932311410093547,-1.735297912592216,-3.081691032192431,-6.782130679410898,13.180784801608858,1.9982414245605469,1.5260212532589463,1.4220949172973576,-1.5892108605211206,4.433400695115836,-0.0835579716118815,2.9277478062065967,-2.944544856079098,47.755116840758035,-12.705359969340634,1.5056528889092402,5,-0.6646118164062429,-1.9674301147460866,-5.2178688049316335,-5.787851333618157,-1.9366188049316335,1,0.02846079167646587,-1.4220093030652408,46.59331130981445,1.706976931681901,47.359153747558594,-1.0275849290054184,45.97711181640625,0.02846079167646587
6986,2021-05-12,43.79401397705078,45.44013977050781,43.57394409179688,45.26408386230469,1932336.0,-0.036786054415119285,1.048309097836592,4.771438476586573,50.68583028771472,58.66024911703025,0.5378889331403585,0.10119064889612162,-1.3380338751372989,-5.00207897356335,13.797117597843943,1.8926048278808452,1.356402847623869,-0.3512323379516573,-3.1720685978140395,2.469603921910725,-1.7616504678828449,1.0591857919795302,-0.9601259641528372,5.307843905778018,-51.91309905914977,1.4104181299311898,5,1.0079231262207031,-0.2948951721191406,-3.5365304946899414,-3.5211257934570312,-1.9102096557617188,2,0.05025122082642519,1.5850338130641652,45.46654891967773,-1.4220093030652408,46.59331130981445,1.706976931681901,47.359153747558594,0.05025122082642519
6987,2021-05-13,44.67429733276367,44.88556289672852,43.47711181640625,43.59154891967773,1682757.0,0.0201005405938397,-1.1476468295747475,-0.7365285310221394,49.26075736585164,58.08472404874068,-0.16827003856193556,-0.6114660756188641,-2.166716004532539,-5.776928043482194,14.426051108197191,1.4084510803222727,1.1835532494922205,0.4027305603027358,-2.263535310215204,3.0689964308206754,-0.9304023749562376,1.7358634955617092,-1.5472384075243681,28.2158224741204,-23.38713642324676,1.333132935258971,5,0.1276397705078125,-1.1751785278320312,-4.416813850402832,-4.348592758178711,-1.9806365966796875,3,0.042561505115787934,1.048309097836592,43.79401397705078,1.5850338130641652,45.46654891967773,-1.4220093030652408,46.59331130981445,0.042561505115787934
6988,2021-05-14,45.27288818359375,45.35211181640625,44.533451080322266,45.24647903442383,1419546.0,0.013398998676383833,7.8572607771518195,0.0243908454177763,53.11671215209537,57.429677784886316,-0.41746278577734586,-1.0949506875967359,-2.6826995066297314,-6.260192319394562,14.449024998084203,0.8186607360839844,1.0054884357249136,0.8926065444946261,-1.7494826866163677,3.53469577560562,-0.4284380710608673,2.2136511600501194,-1.8702486007535697,42.32368875790503,-6.806368190238921,1.3210446155554956,5,-0.4709510803222656,-1.197183609008789,-4.645686149597168,-4.947183609008789,-2.5880279541015625,4,0.0104996488039788,-1.1476468295747475,44.67429733276367,1.048309097836592,43.79401397705078,1.5850338130641652,45.46654891967773,0.0104996488039788
6989,2021-05-17,45.46654891967773,45.61619567871094,44.89436721801758,45.28168869018555,1356498.0,0.004277631577173313,1.9818150301769646,6.99985555395033,55.16085493038373,57.522425912883875,-0.3143632490298245,-1.1879812501177227,-2.855921133264914,-6.335105078131903,14.372871902316845,0.7218284606933594,0.9927735469493726,0.9837144851684485,-1.6599208365014277,3.6273498068383248,-0.3381031756664896,2.3055321460033866,-1.9894371032714773,71.29339135023235,22.378088307228865,1.321817660834939,5,0.09683036804199929,-1.13116264343261,-4.7491188049316335,-5.140844345092766,-2.825702667236321,0,0.008518906670253346,7.8572607771518195,45.27288818359375,-1.1476468295747475,44.67429733276367,1.048309097836592,43.79401397705078,0.008518906670253346
6990,2021-05-18,45.00880432128906,45.56338119506836,44.947181701660156,45.30809783935547,1495658.0,-0.010067722518314004,-1.9166531246050231,-1.6190260008254853,52.2200198956055,56.50327269115001,0.5658227367519117,-0.5358545111872246,-2.4073243385534795,-5.768080426692649,14.815515075333701,0.6161994934082031,1.1376703315862784,0.38512477874756,-2.0353303063721455,2.8055798638672655,-0.8251027638122963,1.5953523213074163,-1.2771150207519497,71.60507037029112,22.149417788680097,1.210227542559854,5,0.5897865295410156,-0.6734180450439453,-4.1329240798950195,-4.683099746704102,-2.077465057373047,1,0.004889485258994464,1.9818150301769646,45.46654891967773,7.8572607771518195,45.27288818359375,-1.1476468295747475,44.67429733276367,0.004889485258994464
6991,2021-05-19,44.03168869018555,44.278167724609375,43.33626937866211,44.01408386230469,2289154.0,-0.021709433206190343,2.689646670302822,-0.05882128017538046,52.18543118579394,55.47124502544544,1.5546240291283908,0.45633800068118546,-1.4281964591369771,-4.693425546665338,14.585142487971018,1.6725349426269531,1.1708123596863516,-0.5867090225219727,-3.012088781972338,1.8386707369283926,-1.7993989022471553,0.62598085720321,3.6883811950683594,30.501832954361024,-21.59130275679664,1.2126898797251817,5,1.496480941772461,0.5369739532470703,-3.147005081176758,-3.705984115600586,-0.9418983459472656,2,-0.011395397050744771,-1.9166531246050231,45.00880432128906,1.9818150301769646,45.46654891967773,7.8572607771518195,45.27288818359375,-0.011395397050744771
6992,2021-05-20,43.78520965576172,44.11971664428711,43.1954231262207,44.01408386230469,2320280.0,-0.005597764740709721,3.2,-13.000650054171182,53.97259924300348,54.30275643711594,1.6287664100507726,0.7554134161988699,-1.210622468464912,-4.340573598924848,14.237543729914448,0.9242935180664062,1.3202148750269842,-0.8419908523559556,-3.2531839318467988,1.5692022271348876,-2.047587392101377,0.36360568738946597,3.8471842193603507,24.363566454614073,-32.07916989748869,1.205596539745421,5,1.672536849975586,0.8406696319580078,-2.8389062881469727,-3.459505081176758,-1.60211181640625,3,-0.04342574466175819,2.689646670302822,44.03168869018555,-1.9166531246050231,45.00880432128906,1.9818150301769646,45.46654891967773,-0.04342574466175819
6993,2021-05-21,44.46302795410156,44.83274459838867,44.02288818359375,44.11971664428711,1748418.0,0.015480531066742298,-2.0164034582951484,-1.5,54.25459891860253,52.91620044610348,0.5553286941322852,0.04817319481159643,-1.8887816753041733,-4.910933152184214,13.418829777837132,1.0475349426269531,1.2013852719099134,-0.14392604827880717,-2.5534067663383624,2.265554669780748,-1.3486664073085848,1.0608143107509704,2.9918870910644557,52.363648397156595,-6.39722781674277,1.2047403590297776,5,0.26848602294921875,0.26848602294921875,-3.5167245864868164,-4.137323379516602,-1.8926048278808594,4,-0.03979412332970367,3.2,43.78520965576172,2.689646670302822,44.03168869018555,-1.9166531246050231,45.00880432128906,-0.03979412332970367
6994,2021-05-24,44.14612579345703,44.71831130981445,44.02288818359375,44.70950698852539,1232333.0,-0.0071273184761879715,1.3939252673946017,-1.6410213673789127,55.77326812570109,52.95889690052799,0.54601076546966,0.3599583234548902,-1.6093963985618203,-4.477625705613214,12.221187073009833,0.6954231262207031,0.9901139436448361,-0.44586334228515767,-2.8632729515611857,1.9715462669908703,-1.6545681469231752,0.7628414623528599,3.138409574951176,40.148627619026136,-21.60878125139675,1.2087048046380158,5,0.25968360900878906,0.58538818359375,-2.981952667236328,-3.8204212188720703,-1.4172515869140625,0,-0.03310065238344018,-2.0164034582951484,44.46302795410156,3.2,43.78520965576172,2.689646670302822,44.03168869018555,-0.03310065238344018
6995,2021-05-25,43.83802795410156,44.69190216064453,43.53873062133789,44.19894409179688,1605054.0,-0.00697904592572729,-1.4036655667316027,0.6406251057980855,44.50915045451235,52.27259914128329,0.6691811220902153,0.6815049447357211,-1.3494123033243142,-4.0627279152025295,11.282441434833073,1.1531715393066406,0.5764367275033777,-0.7403167724609361,-3.1721963412536525,1.6915627963317803,-1.9562565568572978,0.47562301193542567,3.2829429246191424,39.24732184877474,-17.144735864952537,1.2159397843963586,5,0.5677814483642578,0.8934860229492188,-2.6122350692749023,-3.5123233795166016,-0.5897903442382812,1,-0.027309205215928167,1.3939252673946017,44.14612579345703,-2.0164034582951484,44.46302795410156,3.2,43.78520965576172,-0.027309205215928167
6996,2021-05-26,44.47183227539063,44.49823760986328,43.283451080322266,43.73239517211914,1884056.0,0.014457865713135343,2.066683358772745,-2.04877816767427,42.64833557274052,51.53788560871539,0.15828162950671754,0.054663133641525974,-1.9744439630724813,-4.577231935139103,10.211038774314181,1.2147865295410156,0.17468069265245134,-0.1091533660888615,-2.5404190426303757,2.3221123104526527,-1.3247862043596186,1.1064794721818956,2.4921166932300736,77.95714958039622,25.343793684555735,1.2156328382707564,5,-0.06602287292481179,0.33010482788085227,-3.246039390563972,-4.093309402465827,-1.2235946655273509,2,-0.034639746838744045,-1.4036655667316027,43.83802795410156,1.3939252673946017,44.14612579345703,-2.0164034582951484,44.46302795410156,-0.034639746838744045
6997,2021-05-27,45.26408386230469,45.73943710327149,45.00880432128906,45.09683227539063,4385074.0,0.017814682831327033,-3.256433619272009,0.22618771248302827,39.1423395183177,49.985177538295645,-0.6051484729221457,-0.6269108718794811,-2.7737928166227377,-5.236212922445944,10.123606494659686,1.2676048278808594,0.04689297650818247,0.5924291610717773,-1.796235595281523,2.9810939174250777,-0.6019032171048693,1.786761539248424,1.5491240726200175,80.64511619671252,32.372012956603996,1.1943323781766488,5,-0.7966537475585938,-0.4621467590332031,-3.6289596557617188,-4.885560989379883,-3.1690139770507812,3,-0.04803573457226484,2.066683358772745,44.47183227539063,-1.4036655667316027,43.83802795410156,1.3939252673946017,44.14612579345703,-0.04803573457226484
6998,2021-05-28,45.1496467590332,45.44013977050781,44.46302795410156,45.38732528686523,1460555.0,-0.0025282098632462002,4.692341881861416,-1.4210838427150987,41.976505846824956,48.52024986234467,-0.5699700493363125,-0.34213106552323325,-2.6253613828287214,-5.000467736114679,10.136988336040975,0.97711181640625,0.11239649851498967,0.35871391296386435,-1.8611614342590599,2.5785892601867886,-0.7512237606475978,1.4686515865753265,1.5188497835433452,75.9855985039341,30.499317935123344,1.1099376736114603,5,-0.6822166442871094,-0.34770965576171875,-3.3164596557617188,-4.771123886108398,-3.7147865295410156,4,-0.06570480906551524,-3.256433619272009,45.26408386230469,2.066683358772745,44.47183227539063,-1.4036655667316027,43.83802795410156,-0.06570480906551524
6999,2021-06-01,46.61971664428711,46.78697204589844,45.23767471313477,45.60739517211914,1725470.0,0.03255994212091551,1.3006537058436891,-4.259204570988476,56.173413332135304,48.95951579973688,-2.077759406749614,-1.639751317390619,-4.068059165645394,-6.356456855149617,10.439345035899205,1.6373252868652344,0.17922559172249208,1.6659317016601562,-0.5903523382231768,3.9222157415434893,0.5377896817184933,2.794073721601819,-3.4242935180664062,95.22607675950293,47.960233681932095,1.1281420199416665,6,-1.628519058227539,-1.817779541015625,-4.4828338623046875,-5.972709655761719,-5.580986022949219,1,-0.08685796074143703,4.692341881861416,45.1496467590332,-3.256433619272009,45.26408386230469,2.066683358772745,44.47183227539063,-0.08685796074143703
7000,2021-06-02,47.015846252441406,48.79401397705078,46.25880432128906,48.63556289672852,2503290.0,0.008497040236790765,1.6181813884134078,-1.6000022609600106,69.97816222026262,50.93648591467783,-2.4130033104733073,-1.7870963776173596,-4.406392423136907,-6.648115729994267,11.563038193638562,2.5352096557617188,0.15162834105261425,1.845952033996582,-0.3252108831393059,4.01711495113247,0.7603705754286381,2.931533492564526,-3.7485921478271464,67.73164996147618,14.532224215452288,1.085581458567943,6,-1.021127700805664,-1.6769371032714844,-4.467430114746094,-6.073944091796875,-4.938381195068359,2,-0.09118142897780612,1.3006537058436891,46.61971664428711,4.692341881861416,45.1496467590332,-3.256433619272009,45.26408386230469,-0.09118142897780612
7001,2021-06-03,47.79929733276367,48.8996467590332,46.6549301147461,46.93661880493164,3349610.0,0.016663553732835013,-2.1481467611119647,-0.5326107692198969,69.61325120284395,52.67433613243789,-2.912049195220497,-2.477079464305362,-5.013062272146598,-7.310094716290216,11.675368289038737,2.2447166442871023,0.09619718994315463,2.489438247680667,0.023487022021789983,4.955389473339544,1.256462634851232,3.722413860510102,-4.310972833251952,75.19846814320832,18.060573848467605,1.2329756128294382,6,-1.7077484130859375,-2.407571792602539,-5.222272872924805,-6.857395172119141,-5.440143585205078,3,-0.09521185408265198,1.6181813884134078,47.015846252441406,1.3006537058436891,46.61971664428711,4.692341881861416,45.1496467590332,-0.09521185408265198
7002,2021-06-04,47.93133926391602,48.28345108032226,47.632041931152344,47.79929733276367,2218494.0,0.0027624241049637455,-1.79243524332807,0.15306041230002682,67.72299818776548,54.17082494012266,-2.675467034797869,-2.58789143297939,-4.94044108126554,-7.317117391995772,11.174404500783286,0.6514091491699148,0.12960989742476414,2.523768806457525,-0.195376966895644,5.242914579810694,1.1641959197809442,3.8833416931341063,-4.118335428833014,78.17465196602348,18.371262310142995,1.3595728866765835,6,-1.8397903442382884,-2.53961372375489,-5.301497459411628,-6.9894371032714915,-6.065143585205085,4,-0.09770437726071013,-2.1481467611119647,47.79929733276367,1.6181813884134078,47.015846252441406,1.3006537058436891,46.61971664428711,-0.09770437726071013
7003,2021-06-07,46.75176239013672,47.96654891967773,46.44366073608398,47.88732528686523,2245190.0,-0.02460972073583012,1.3537499594655007,-8.600017334026179,57.572623107861325,54.370753271473795,-1.2707210690693103,-1.5348442007158027,-3.571363838041705,-6.0320262599237395,9.738717116331747,1.52288818359375,0.21964045607547433,1.3745615005493192,-1.265217543240908,4.014340544339547,0.05467197865420559,2.694451022444433,-2.633559979616699,41.34623798392428,-16.301336618615636,1.319889521895115,6,-0.6602134704589844,-1.360036849975586,-4.121920585632324,-5.198064804077148,-4.991199493408196,0,-0.09960464091221599,-1.79243524332807,47.93133926391602,-2.1481467611119647,47.79929733276367,1.6181813884134078,47.015846252441406,-0.09960464091221599
7004,2021-06-08,47.17429733276367,47.27112579345703,46.03873062133789,46.3996467590332,1720358.0,0.009037839880793319,1.5454624245575883,-0.6821731988269365,62.81249111295383,56.40445778907841,-1.3617387565976315,-2.0149278096345995,-3.8534734050243244,-6.331182069335966,8.019218992145309,1.2323951721191406,0.3282273457409772,1.7680471420288058,-0.9399842845209605,4.476078568578572,0.4140314287539226,3.122062855303689,-2.7692082613328637,39.69241518350019,-15.520853155748256,1.3540157132748822,6,-1.0827484130859375,-1.782571792602539,-4.544455528259277,-5.620599746704102,-5.510566711425781,1,-0.12166449587549677,1.3537499594655007,46.75176239013672,-1.79243524332807,47.93133926391602,-2.1481467611119647,47.79929733276367,-0.12166449587549677
7005,2021-06-09,46.76056289672852,47.26232528686523,46.61091613769531,47.07746505737305,1553139.0,-0.008770335954698005,-1.1142931431542746,-0.4090904614172361,67.29910196090573,59.143431832207874,-0.54741231726031,-1.5803013270615978,-3.2887395175329814,-5.787491160517767,7.662055777797375,0.6514091491699148,0.38735960583124296,1.2896120071411232,-1.4854884023983317,4.064712416680578,-0.09793819762860068,2.677162211910847,-2.0858003640415674,25.230808616855278,-31.740620791995205,1.3875502047697266,6,-0.07922554016113992,-1.36883735656739,-3.7169885635376048,-5.206865310668952,-6.2940139770507955,2,-0.12236448667282718,1.5454624245575883,47.17429733276367,1.3537499594655007,46.75176239013672,-1.79243524332807,47.93133926391602,-0.12236448667282718
7006,2021-06-10,45.99471664428711,47.20070266723633,45.78345108032226,47.14788818359375,1576427.0,-0.016378037495673348,1.2517493113365186,3.6388882201411605,63.141351278380384,61.80998869443707,0.5108990818867909,-0.6757779821847905,-2.412585167349924,-4.880766895762463,7.72786997870856,1.4172515869140696,0.4436377046866724,0.4137306213378906,-2.2538397058586455,3.0813009485344267,-0.9200545422603739,1.7475157849361551,-1.066461058019378,8.450622558594034,-50.47075164776652,1.333785163598267,6,0.6866207122802734,0.05281829833984375,-2.8697166442871094,-4.441019058227539,-6.214786529541016,3,-0.08516742514600562,-1.1142931431542746,46.76056289672852,1.5454624245575883,47.17429733276367,1.3537499594655007,46.75176239013672,-0.08516742514600562
7007,2021-06-11,46.57570266723633,46.62852096557617,46.07394409179688,46.25880432128906,1264595.0,0.012631581741060272,1.624998871484641,-0.27480590280419587,62.71184884554169,64.11391569429448,0.15145976451897525,-1.1668359947627636,-2.8694133697818387,-5.325905167655982,7.856569238815522,0.6338043212890625,0.7198206251957373,0.899646377563478,-1.7673955122373997,3.5666882673643556,-0.4338745673369573,2.2331673224639133,-1.4091636106026684,36.29024648514936,-22.491501262512884,1.3335209449004386,6,0.49295806884765625,-0.528167724609375,-3.450702667236328,-5.022005081176758,-5.176055908203125,4,-0.09053108548470412,1.2517493113365186,45.99471664428711,-1.1142931431542746,46.76056289672852,1.5454624245575883,47.17429733276367,-0.09053108548470412
7008,2021-06-14,45.74823760986328,46.64612579345703,45.58979034423828,46.45246505737305,1444197.0,-0.017766024128179736,-1.0689701547737793,-2.222250309968341,59.08182691800353,64.43707275939096,1.1988346329618196,-0.31824984817095014,-1.9231430907189093,-4.388232723931878,7.6843477216514,1.05633544921875,0.974765285797865,0.048413848876954546,-2.611964116618573,2.708791814372482,-1.2817751338708092,1.3786028316247183,-0.35771209108565216,9.423893708933823,-49.57853261583461,1.3301889827477653,6,1.496480941772461,0.2992973327636719,-2.3591537475585938,-3.9304561614990234,-3.9524612426757812,0,-0.08485664440798868,1.624998871484641,46.57570266723633,1.2517493113365186,45.99471664428711,-1.1142931431542746,46.76056289672852,-0.08485664440798868
7009,2021-06-15,45.85387420654297,45.90668869018555,45.20246505737305,45.757041931152344,1345365.0,0.002309085599767613,5.956626596827071,-0.1375014219241749,61.69560382940824,63.51678849374045,1.087501271503811,-0.41463999959741216,-1.920202934075924,-4.420160032917423,7.445057275870671,0.7042236328125,1.2291701449671706,0.13468418121338033,-2.5241824238190205,2.793550786245781,-1.19474912130282,1.4641174837295807,3.0457725524902344,31.623949035149558,-28.64316200986012,1.329433302516199,6,1.1971817016601562,0.19366073608398438,-1.8265857696533203,-3.39788818359375,-4.947185516357422,1,-0.0892686033763831,-1.0689701547737793,45.74823760986328,1.624998871484641,46.57570266723633,1.2517493113365186,45.99471664428711,-0.0892686033763831
7010,2021-06-16,45.22887420654297,45.80105590820313,44.79753494262695,45.66901397705078,1732627.0,-0.013630255039841721,1.850006500259973,-4.545382918373779,54.39672285142053,61.82606312136008,1.6006921590956438,0.23999721021856146,-1.1882446136430929,-3.7130922740976615,7.286996672844287,1.0563392639160156,1.453807290601567,-0.501319313049315,-3.1496079531802366,2.1469693270816066,-1.8254636331147793,0.8228250070161494,3.596828918457028,17.948779001104803,-38.42497037405841,1.3241443200654608,6,1.3116188049316406,0.8186607360839844,-1.0783462524414062,-2.649648666381836,-3.8556365966796875,2,-0.07882450420774201,5.956626596827071,45.85387420654297,-1.0689701547737793,45.74823760986328,1.624998871484641,46.57570266723633,-0.07882450420774201
7011,2021-06-17,43.529930114746094,46.23239517211914,42.86091613769531,45.35211181640625,2600418.0,-0.03756326288464418,-1.1337059256666224,4.140006933610678,40.88808125317697,58.84440568418358,2.939453516168385,2.0020706282983696,0.6333238514701733,-1.9511060003483536,8.020536676972151,3.371479034423828,1.369880098702474,-2.175175476074216,-4.899624536310526,0.5492735841620942,-3.537400006192371,-0.8129509459560609,5.1346462829589825,17.67442329204753,-34.15735750903697,1.3622245301181553,6,1.8838024139404297,2.350351333618164,0.6205978393554688,-0.9507045745849609,-1.4964790344238281,3,-0.07037413538209714,1.850006500259973,45.22887420654297,5.956626596827071,45.85387420654297,-1.0689701547737793,45.74823760986328,-0.07037413538209714
7012,2021-06-18,41.88380432128906,43.00176239013672,41.67253494262695,42.992958068847656,3751981.0,-0.037815953049265105,1.359374894201927,0.6086954701323497,35.21914526939655,56.36068592435416,4.065001172706829,3.687504390752686,2.371284950449109,-0.2571951488974946,8.905758971185382,1.8573951721191406,1.0704731212760592,-3.7262310028076158,-6.837941773341747,-0.6145202322734846,-5.282086388074681,-2.17037561754055,6.43255246081543,4.247823856014395,-42.68922837752505,1.5558553852670667,6,2.5880260467529297,3.4022865295410156,2.2667236328125,0.6954212188720703,-0.1848602294921804,4,-0.05023121086146398,-1.1337059256666224,43.529930114746094,1.850006500259973,45.22887420654297,5.956626596827071,45.85387420654297,-0.05023121086146398
7013,2021-06-21,42.693660736083984,42.992958068847656,42.17429733276367,42.25352096557617,2141360.0,0.019335789284625315,-1.73531061204721,-0.3968248509069398,31.101706368326447,52.83726539717334,2.9267451608013104,2.8862756891915637,1.6509462403902546,-1.0272843644417406,10.0933839574293,1.1091537475585938,0.7077788257987407,-2.827906227111818,-6.169072598640113,0.5132601444164777,-4.498489412875969,-1.1573230413476665,5.091190298862301,22.393795907440563,-17.673487847698752,1.6705831857641493,6,1.7737693786621094,2.5924301147460938,1.4568672180175781,-0.11443519592285156,-0.7042236328124929,0,-0.0303092767108889,1.359374894201927,41.88380432128906,-1.1337059256666224,43.529930114746094,1.850006500259973,45.22887420654297,-0.0303092767108889
7014,2021-06-22,42.68486022949219,43.06338119506836,42.34154891967773,42.693660736083984,2452965.0,-0.00020613145933301436,-1.0759513112928398,-0.01999479979199168,28.345069885253935,48.5090396109898,2.4940211757801407,2.9302227999533272,1.7197915066096598,-0.9433656808707553,11.3243063461862,0.7218322753906321,0.3282037629172976,-2.763643455505374,-6.2902167814291445,0.7629298704183967,-4.526930118467263,-1.000356792543485,4.611005518068552,22.20079642612144,-13.773639693849429,1.7632866629618866,6,1.7517585754394531,2.6012306213378906,1.7539606094360352,-0.10563468933105469,0.3609161376953125,1,-0.020829021285874938,-1.73531061204721,42.693660736083984,1.359374894201927,41.88380432128906,-1.1337059256666224,43.529930114746094,-0.020829021285874938
7015,2021-06-23,42.640846252441406,43.0457763671875,42.43838119506836,42.86091613769531,1608349.0,-0.0010311378979371844,1.0596985964685337,25.006501950585175,22.148285488430815,43.95425452321763,2.11456713694227,3.0355842301506613,1.8359282658328624,-0.8178235307566482,12.504991289490617,0.6073951721191406,0.08953274224276697,-2.747798347473143,-6.426816043522194,0.9312193485759082,-4.587307195497665,-0.908289499448621,4.205153030724631,21.235548044907727,-9.373421155593096,1.8395088480245245,6,1.518484115600586,2.645244598388672,2.3085365295410156,-0.06162071228027344,0.47534942626953125,2,-0.04066892931695909,-1.0759513112928398,42.68486022949219,-1.73531061204721,42.693660736083984,1.359374894201927,41.88380432128906,-0.04066892931695909
7016,2021-06-24,42.931339263916016,43.39788818359375,42.43838119506836,43.25704193115234,1697298.0,0.006812552681408679,2.159415920866698,1.4799965331946288,23.45794362243015,39.59270949842747,1.5017627616001192,2.7655553844659124,1.6144746345707688,-1.025536512799654,13.468301908801294,0.9595069885253906,-0.2577426046747888,-2.3802806854248075,-6.201859636515934,1.441298265666319,-4.291070160970371,-0.4694912098792443,3.5007828720068943,72.9592231550042,46.36900233990978,1.910789475545563,6,1.2279911041259766,2.3547515869140625,2.035649299621582,-0.3521137237548828,0.01760482788086648,3,-0.03629287324288821,1.0596985964685337,42.640846252441406,-1.0759513112928398,42.68486022949219,-1.73531061204721,42.693660736083984,-0.03629287324288821
7017,2021-06-25,43.08979034423828,43.50352096557617,42.720069885253906,43.23943710327149,2866242.0,0.0036908021747983355,1.3116976672200804,0.45945819327488224,28.19706594181305,36.16106938996185,0.8904774215129265,2.56749655821865,1.5164085733347008,-1.0890446324158347,14.387355204186548,0.7834510803222656,-0.6385457385504978,-2.11311492919922,-6.061974897306278,1.835745038907838,-4.087544913252749,-0.13868494514569107,2.9615648162209496,68.87426531361925,42.32676645364975,1.9744299840535307,6,0.8626747131347656,2.196300506591797,1.9586257934570312,-0.5105648040771484,0.3609123229980469,4,-0.02451483879306604,2.159415920866698,42.931339263916016,1.0596985964685337,42.640846252441406,-1.0759513112928398,42.68486022949219,-0.02451483879306604
7018,2021-06-28,42.18309783935547,43.08098602294922,41.83979034423828,43.028167724609375,1511448.0,-0.021041933544799662,1.6111017486417731,5.647097810293137,21.902872174800024,31.739654761672053,1.3837927625502857,3.415670599896586,2.443546581888306,-0.11083323809980783,15.905009346189392,1.25,-0.9835434166754311,-2.8714799880981445,-7.045219478155431,1.302259501959142,-4.958349733126788,-0.7846102430695012,3.517951703677177,20.634800532860087,-4.074393567432441,2.0868697450286424,6,1.7693672180175781,3.1029930114746094,2.858715057373047,0.39612770080566406,-1.0211257934570312,0,-0.011477434620908444,1.3116976672200804,43.08979034423828,2.159415920866698,42.931339263916016,1.0596985964685337,42.640846252441406,-0.011477434620908444
7019,2021-06-29,42.5704231262207,43.01056289672852,42.13908386230469,42.51760482788086,1345024.0,0.00918200195586083,-1.1521714554875353,-0.06250169277298785,26.34196184112355,28.622459093861274,0.5383417101731709,2.8558488937426674,2.071372827511752,-0.42380186390049346,16.678786101617455,0.8714790344238352,-1.3907771576419208,-2.2816900253295884,-6.527976514053826,1.964596463394649,-4.404833269691707,-0.15854678096746966,2.8083452487794887,43.915329357518395,18.476004753744018,2.1231432443621174,6,1.3820419311523438,2.715667724609375,2.161090850830078,0.008802413940429688,-1.619720458984375,1,-0.013647645014629006,1.6111017486417731,42.18309783935547,1.3116976672200804,43.08979034423828,2.159415920866698,42.931339263916016,-0.013647645014629006
7020,2021-06-30,42.72887420654297,42.91373062133789,42.24471664428711,42.38556289672852,1473165.0,0.0037220931502714993,-1.1408316599630128,6.499855553950465,30.20279554366863,27.435205126138126,-0.013441424153086245,2.487285705155699,1.9696729121594245,-0.511701656179028,16.487539443344744,0.6690139770507812,-1.734839111309519,-1.9088903427124038,-6.128007329529211,2.3102266441044037,-4.018448836120804,0.20066815069599642,2.3533954938673673,53.43917163643535,24.783016859791164,2.1095584934084024,6,-0.14084625244140625,2.5572166442871094,1.839787483215332,-0.14964866638183594,-2.6408462524414062,2,0.007416581094851438,-1.1521714554875353,42.5704231262207,1.6111017486417731,42.18309783935547,1.3116976672200804,43.08979034423828,0.007416581094851438
7021,2021-07-01,43.24823760986328,43.6003532409668,42.58802795410156,43.1954231262207,1489750.0,0.01215485811327044,1.6744098158272656,0.15383846128204592,29.67741544672525,26.81945736806354,-0.6447694275986748,1.6964652010042514,1.4515494107679245,-0.9615563730158883,15.995971151495594,1.0123252868652344,-2.132311773642698,-1.1619739532470703,-5.147589986966558,2.8236420804724176,-3.1547819701068107,0.8308340636126701,1.561253309924382,79.99982666010864,50.14848854836019,1.9928080168597428,7,-0.5281658172607422,2.037853240966797,1.3204240798950195,-0.6690120697021484,-3.125,3,-0.0030531170389757056,-1.1408316599630128,42.72887420654297,-1.1521714554875353,42.5704231262207,1.6111017486417731,42.18309783935547,-0.0030531170389757056
7022,2021-07-02,43.24823760986328,43.2746467590332,42.60563278198242,43.2746467590332,1305037.0,0.0,49.66531850353893,-0.5000361141206212,33.01435133877058,27.031973475890666,-0.48150627269788515,1.39937676473226,1.4698420291994836,-0.8838925646320632,15.477837898336189,0.6690139770507812,-2.435824517345246,-0.927818870544435,-4.578620171965788,2.722982430876918,-2.7532195212551116,0.8975817801662416,1.310296831751522,79.99982666010864,45.59971154340977,1.825400650710677,7,-0.5281658172607422,2.037853240966797,1.355635643005371,-0.6690120697021484,-2.878520965576172,4,-0.0069203633398032816,1.6744098158272656,43.24823760986328,-1.1408316599630128,42.72887420654297,-1.1521714554875353,42.5704231262207,-0.0069203633398032816
7023,2021-07-06,42.095069885253906,43.01936721801758,41.38204193115234,42.94013977050781,2399686.0,-0.02666392408892937,2.2631486915930625,31.999133323703596,27.643956107782955,26.954071945060555,0.6457270026171784,2.303911996184212,2.587698382305632,0.33005846804670114,16.07185015849808,1.8661956787109446,-2.504397531759558,-1.8481519699096651,-5.399924491022588,1.703620551203258,-3.6240382304661267,-0.07226570935320353,2.2325845964418676,32.142826434996955,-2.500702433983605,1.775886260556463,7,0.39612770080566406,3.045774459838867,2.539613723754883,0.48415565490722656,-0.89788818359375,1,0.032204074863819265,49.66531850353893,43.24823760986328,1.6744098158272656,43.24823760986328,-1.1408316599630128,42.72887420654297,0.032204074863819265
7024,2021-07-07,41.43486022949219,42.12147903442383,40.492958068847656,41.778167724609375,1804990.0,-0.01568377621325656,2.162391199674062,0.4062474608405182,27.528658034010064,27.551891116791587,1.24042089478354,2.6478472942498072,3.217818576837793,1.0597766502823163,17.14169007345405,1.6285209655761719,-2.37185176703224,-2.2213897705078125,-5.597050036162038,1.1542704951464131,-3.909219903334929,-0.5335596376806961,2.598232997149239,30.31163107594665,-6.177489954838094,1.6878301328271128,7,0.6117954254150391,3.261442184448242,3.1998233795166016,1.1443653106689453,-0.7042274475097656,2,-0.0065859564164648665,2.2631486915930625,42.095069885253906,49.66531850353893,43.24823760986328,1.6744098158272656,43.24823760986328,-0.0065859564164648665
7025,2021-07-08,41.03873062133789,41.734153747558594,40.24647903442383,40.58979034423828,1965734.0,-0.009560297922094674,-1.620153788787326,-1.3076914529534647,32.55237735957941,28.562383754252615,1.5482008292439176,2.7334794858550424,3.58941909350078,1.5357642569592969,18.31264875023578,1.4876747131347656,-2.2647431072054616,-2.331427764892581,-5.566248885654268,0.9033933558691061,-3.948838325273428,-0.7140172045117339,2.5695463863682804,23.62198276156224,-14.61723022160636,1.6174105603808444,7,0.8846855163574219,3.534332275390625,3.8578367233276367,1.5404949188232422,-0.8890838623046875,3,-0.0021449970008524666,2.162391199674062,41.43486022949219,2.2631486915930625,42.095069885253906,49.66531850353893,43.24823760986328,-0.0021449970008524666
7026,2021-07-09,42.07746505737305,42.4295768737793,41.654930114746094,41.97183227539063,1792722.0,0.02531107615436512,-1.0952336733061974,0.23529361781673538,51.48247065399012,31.14965094449451,0.4197476928109438,1.461140671588062,2.527787580308541,0.5585792648620469,19.869418934071348,1.3908462524414062,-2.1046108238040304,-1.0968307495117173,-4.13066898162765,1.9370074826042156,-2.6137498655696803,0.4200883665462456,1.0601602340735994,60.46514557529704,17.185735557495015,1.5169191160579654,7,-0.15404891967773438,2.4955978393554688,3.589348793029785,1.0387325286865234,-1.9366188049316406,4,-0.047280345918150446,-1.620153788787326,41.03873062133789,2.162391199674062,41.43486022949219,2.2631486915930625,42.095069885253906,-0.047280345918150446
7027,2021-07-12,42.359153747558594,42.54401397705078,41.37323760986328,41.778167724609375,1915750.0,0.006694526150790248,1.4629607338035968,5.500054169225028,47.21407661900881,33.96200699385104,0.026282919766607904,0.8931543676047511,2.257219315632156,0.3295989622358064,21.565796522583387,1.1707763671875,-1.8769856137660597,-0.6043146133422823,-3.196844456695459,1.9882152300108942,-1.9005795350188706,0.6919503083343059,0.373711067904857,76.190404129339,29.01871891153634,1.296264921676588,7,-0.43573760986328125,1.9058113098144531,3.38248348236084,0.8098602294921875,-3.0193634033203125,0,-0.052784721598083895,-1.0952336733061974,42.07746505737305,-1.620153788787326,41.03873062133789,2.162391199674062,41.43486022949219,-0.052784721598083895
7028,2021-07-13,41.86619567871094,42.47359085083008,41.71654891967773,42.3503532409668,2037302.0,-0.01163758066994125,1.0722911695757018,-0.8333377106013053,43.69062024829689,35.88963570575919,0.5247434330964751,1.1387520966594877,2.7779340361022946,0.894157908912149,23.478713825197556,0.7570419311523509,-1.6872940026663201,-0.9031705856323242,-3.179886007720114,1.3735448364554657,-2.041528296676219,0.23518712541157072,-1.6197166442871094,70.49802004034635,19.33457905204539,1.1383577110438936,7,0.057220458984375,2.2403182983398438,3.875441551208496,1.3028182983398438,-2.904926300048828,1,-0.03574432809486894,1.4629607338035968,42.359153747558594,-1.0952336733061974,42.07746505737305,-1.620153788787326,41.03873062133789,-0.03574432809486894
7029,2021-07-14,41.76056289672852,42.4295768737793,41.49647903442383,41.96302795410156,1995270.0,-0.0025231043869632375,-1.5542183771817617,0.41818009911832066,43.27955877564789,37.34260939820133,0.5625775584646533,0.9718268852667151,2.891370964959897,1.064476448328243,25.27854557864378,0.9330978393554688,-1.5946151895957286,-0.8041378021240178,-2.5981067863442746,0.9898311820962391,-1.7011222942341462,0.09284668998611068,-1.469541625976568,65.90036278506054,10.498859997809383,0.8969844921101277,7,0.16285324096678977,1.998239517211907,3.981074333190911,1.4084510803222585,-4.330986022949226,2,-0.01349074715447629,1.0722911695757018,41.86619567871094,1.4629607338035968,42.359153747558594,-1.0952336733061974,42.07746505737305,-0.01349074715447629
7030,2021-07-15,41.66373062133789,41.91901397705078,41.22359085083008,41.37323760986328,2075813.0,-0.002318749285781685,-1.3582197672839227,-1.434780970325062,40.02768154459658,38.492638964631475,0.5502999422316179,0.8304505567331972,3.016610712134522,1.2109080369919951,26.962529914580102,0.6954231262207031,-1.3508832934053316,-0.7227128982543931,-2.0497956954157175,0.6043698989069313,-1.3862542968350553,-0.05917149967373092,-1.3290579589843716,33.33323703346324,-19.027459389315105,0.6635413985806606,7,0.096832275390625,2.0906715393066406,4.077906608581543,1.5052833557128906,-4.2693634033203125,3,-0.022395926275444622,-1.5542183771817617,41.76056289672852,1.0722911695757018,41.86619567871094,1.4629607338035968,42.359153747558594,-0.022395926275444622
7031,2021-07-16,40.46654891967773,41.90140914916992,40.404930114746094,41.83979034423828,1964826.0,-0.02873438561085151,1.0,-4.7272786962745315,32.26189376848504,38.40903256793308,1.4655184075972087,1.8829015399505025,4.154522646920817,2.4478577320783828,27.776876990704675,1.4964790344238281,-1.2104244720773778,-1.76672554016114,-3.2374700726414147,-0.2959810076808651,-2.5020978064012738,-1.031353273921006,-0.08909789355467979,2.880616604963038,-45.43354181802289,0.7353722662401366,7,1.1663742065429759,3.257041931152351,5.5699825286865305,3.4419021606445384,-3.142604827880845,4,-0.007831212917947195,-1.3582197672839227,41.66373062133789,-1.5542183771817617,41.76056289672852,1.0722911695757018,41.86619567871094,-0.007831212917947195
7032,2021-07-19,39.779930114746094,40.06161880493164,39.06690216064453,39.48063278198242,2616890.0,-0.016967565143608088,1.3061221782484689,-0.21794953706661516,33.25153746109157,39.03209716274515,1.7974395759576396,2.5337273718363917,4.741171046635131,3.1549133385069723,28.291509667419323,1.399646759033196,-1.1599069917731128,-2.3481506347656236,-4.180614020953243,-0.5156872485780042,-3.264382327859437,-1.4319189416718103,2.6936607360839844,20.930235162248625,-29.609341122239325,0.916231693093811,7,1.0255279541015625,3.0765838623046875,6.584506034851074,4.308977127075195,-1.5845069885253906,0,0.00907281980270569,1.0,40.46654891967773,-1.3582197672839227,41.66373062133789,-1.5542183771817617,41.76056289672852,0.00907281980270569
7033,2021-07-20,41.3996467590332,41.50528335571289,39.779930114746094,39.779930114746094,2051502.0,0.040716930361994086,-1.1304383665529123,5.411730967766604,43.03663462751422,40.755205673134505,0.07677718508772102,0.8559824769313593,2.9936899141258024,1.5777690273483032,28.311989322479135,1.7253532409667969,-1.1138274808842041,-0.6637332916259737,-2.503478213407263,1.1760116301553154,-1.5836057525166183,0.25613916926467084,1.0058103179931663,69.371699536588,17.250878702548064,0.9198724608906433,7,-0.5941886901855469,1.4568672180175781,5.158451080322266,2.689260482788086,-3.4242935180664062,1,-0.04975541039720277,1.3061221782484689,39.779930114746094,1.0,40.46654891967773,-1.3582197672839227,41.66373062133789,-0.04975541039720277
7034,2021-07-21,41.7957763671875,42.52640914916992,41.61971664428711,41.875,1621754.0,0.009568429664629008,-3.2040433698286077,-0.04891203229399975,44.602853930243924,42.09414751431945,-0.29365331535780825,0.41089662277384775,2.496453819513107,1.2284935647455484,28.081361870429888,1.1267623901367188,-1.1192585398259922,-0.22314949035644815,-2.042518505025818,1.5962195243129216,-1.1328339976911366,0.6865350169782403,-2.7288742065429688,78.8804363047738,25.81407708154915,0.9096845073346852,7,-0.9903182983398438,0.8538722991943359,4.850350379943848,2.293130874633789,-4.357395172119141,2,-0.0678180245684028,-1.1304383665529123,41.3996467590332,1.3061221782484689,39.779930114746094,1.0,40.46654891967773,-0.0678180245684028
7035,2021-07-22,40.90668869018555,41.54049301147461,40.73063278198242,41.54049301147461,1775227.0,-0.021272189543533604,1.5555528805643162,8.000192604006163,37.01172540371538,40.486286930955586,0.6422767509744816,1.2262760359264178,3.308343613874854,2.156508268688114,28.00973674930485,1.0651435852050781,-0.9873878732778181,-1.025529289245604,-2.884952718338802,0.8338941398475939,-1.955241003792203,-0.09581757469900509,-1.7705963897705104,53.18059872817953,3.375687253599679,0.9297117145465991,7,-0.10123062133789062,1.742959976196289,5.642606735229492,3.182218551635742,-2.6232376098632812,3,-0.08500105796244728,-3.2040433698286077,41.7957763671875,-1.1304383665529123,41.3996467590332,1.3061221782484689,39.779930114746094,-0.08500105796244728
7036,2021-07-23,41.37323760986328,41.49647903442383,40.88028335571289,41.34683227539063,1464531.0,0.011405198871295319,3.516103779915008,-0.041661651058081575,40.111423526893425,39.69710325405387,0.07300518823322477,0.6714379580844323,2.822345547172773,1.7180794946734892,28.253889009358492,0.6161956787109375,-0.7887939667715145,-0.4810752868652344,-2.294228704206205,1.332078130475736,-1.3876519955357196,0.42550142180525086,-2.169338972473149,66.6665931552814,19.82681900932385,0.9065767086704842,7,-0.5765819549560547,1.2764110565185547,4.9207763671875,2.715669631958008,-3.55633544921875,4,-0.09617014818528846,1.5555528805643162,40.90668869018555,-3.2040433698286077,41.7957763671875,-1.1304383665529123,41.3996467590332,-0.09617014818528846
7037,2021-07-26,42.033451080322266,42.10387420654297,41.47887420654297,41.51408386230469,1401029.0,0.015957500756517806,-1.1194109010471576,19.6690262929842,49.65720414572251,40.3600570204345,-0.7132764915065053,-0.07586089500531301,2.1215751632526434,1.0746495895796926,28.424746989962337,0.7306365966796875,-0.6155802172501126,0.2319551467895522,-1.488854857026837,1.9527651506059414,-0.6284498551186459,1.0923601486977503,-2.7631022326965393,82.05127136712072,31.97467760903033,0.8604050019081957,7,-1.236795425415039,-0.6998233795166016,3.613555908203125,2.0554561614990234,-4.4630279541015625,0,-0.11204188253602887,3.516103779915008,41.37323760986328,1.5555528805643162,40.90668869018555,-3.2040433698286077,41.7957763671875,-0.11204188253602887
7038,2021-07-27,41.69894409179688,42.27112579345703,41.46126937866211,41.742958068847656,1658219.0,-0.00795811383381706,-2.1186502923289363,-0.08474538924265428,51.52438514175896,41.27614883889129,-0.45258304455918363,0.23243164299967134,2.391504717566626,1.4355504151074285,28.060177573548316,0.8098564147949219,-0.6919610685191273,-0.07834415435790021,-1.7901493081750743,1.633460999459274,-0.9342467312664908,0.7775584225506904,-2.363474038140275,53.92159778397158,1.2893140155594125,0.8559025769085882,7,-0.9022884368896555,-0.36531639099121804,3.180016517639153,2.389963150024407,-4.234153747558601,1,-0.0840194168433488,-1.1194109010471576,42.033451080322266,3.516103779915008,41.37323760986328,1.5555528805643162,40.90668869018555,-0.0840194168433488
7039,2021-07-28,41.98943710327149,42.27112579345703,41.46126937866211,41.76056289672852,998885.0,0.006966435668853244,1.0444425184415151,-5.200034668054228,55.55556546294823,43.00146927426369,-0.7903050574222306,-0.10942961181157784,2.032235159722937,1.1406588840474186,27.675906372860304,0.8098564147949219,-0.7569802292636254,0.24119815826416868,-1.4332464260790303,1.9156427426073677,-0.5960241339074344,1.0784204504357717,-2.5901482677046204,81.71438052056476,24.362725082662593,0.8372222921716004,7,-1.192781448364265,-0.6558094024658274,2.8873233795165945,2.0994701385497976,-3.7940139770507884,2,-0.0955974678210666,-2.1186502923289363,41.69894409179688,-1.1194109010471576,42.033451080322266,3.516103779915008,41.37323760986328,-0.0955974678210666
7040,2021-07-29,43.0457763671875,43.318660736083984,42.26232528686523,42.54401397705078,1524512.0,0.025157261844639178,1.0168096604565255,2.192306410213674,55.64682291270413,45.599794734732484,-1.8215388481094479,-1.202460852312214,0.9327328148248171,0.07379062618230137,26.962430601183584,1.329223632812493,-0.7328483924724338,1.2816923141479464,-0.4372313797275993,3.000616008023492,0.4222304672101771,2.1411541610857157,-3.5839451253485706,88.80877213292742,30.535222275103074,0.8594618469377718,7,-1.8529949188232422,-1.712148666381836,1.8155784606933594,1.6197166442871094,-5.070423126220703,3,-0.13026586219022152,1.0444425184415151,41.98943710327149,-2.1186502923289363,41.69894409179688,-1.1194109010471576,42.033451080322266,-0.13026586219022152
7041,2021-07-30,43.11619567871094,43.53873062133789,42.54401397705078,42.68486022949219,2091944.0,0.0016359168649382472,-1.7901196259282244,0.8596408533154926,54.526312524347404,47.9636586306498,-1.6501061712702594,-1.3526296459613505,0.8505789482648609,0.004389417533573692,26.843559017561446,0.9947166442871094,-0.6930470970388569,1.3587137222290053,-0.3370668603350495,3.05449430479306,0.5108234309469779,2.2066040135110327,-3.5000912571022056,79.6609951633694,22.676692510369207,0.8478902912820286,7,-1.4568653106689453,-1.7825679779052734,1.6065149307250977,1.8089790344238281,-5.211265563964844,4,-0.11208652624180593,1.0168096604565255,43.0457763671875,1.0444425184415151,41.98943710327149,-2.1186502923289363,41.69894409179688,-0.11208652624180593
7042,2021-08-02,42.94894409179688,43.99647903442383,42.74647903442383,43.43309783935547,1642202.0,-0.003879089615428155,-1.811883227212659,-1.122452950332515,56.73604690238106,49.48581555007945,-1.101936881263903,-1.2742832034720308,1.011856532649503,0.15778184813402873,26.702057166025405,1.25,-0.6221668603977477,1.2064268112182717,-0.438481872617956,2.8513354950544993,0.3839724693001543,2.028881153136389,-3.0974820982044022,58.680539881731875,3.264948464947608,0.8224543419181148,8,-0.5853881835937571,-1.4172534942627024,1.773766517639153,1.9762306213378835,-5.765846252441413,0,-0.11949169041696084,-1.7901196259282244,43.11619567871094,1.0168096604565255,43.0457763671875,1.0444425184415151,41.98943710327149,-0.11949169041696084
7043,2021-08-03,43.45070266723633,43.66197204589844,42.447181701660156,43.06338119506836,2296538.0,0.011682675466176962,2.0,-0.7999968483587946,60.02087134943631,51.19892859665638,-1.4328345815721875,-1.7594834744765535,0.4879798093532486,-0.34451721711135264,25.768327152357507,1.2147903442382812,-0.3518401718441595,1.6404037475585938,-0.16915617046783638,3.449963665585024,0.7356237885453822,2.5451837065718053,-3.2676393103773407,78.47214071833763,23.375573951028585,0.9047799590132145,8,-1.0871467590332031,-1.9190120697021484,1.1685752868652344,1.7077484130859375,-5.950702667236328,1,-0.1353322082280065,-1.811883227212659,42.94894409179688,-1.7901196259282244,43.11619567871094,1.0168096604565255,43.0457763671875,-0.1353322082280065
7044,2021-08-04,41.16197204589844,43.609153747558594,41.04753494262695,43.45070266723633,3361878.0,-0.05267419122921779,-1.0349649607939695,-5.909124037268304,47.6387823266538,52.37971269920509,0.8454435993941232,0.5351945170818695,2.737757271606,1.9137730040386032,24.659693303705748,2.5616188049316406,-0.07557023264001828,-0.6346824645996065,-2.4602066914016802,1.1908417622024672,-1.5474445780006434,0.2780796488014303,-0.6738354348342597,3.880612846808995,-51.739470466106106,0.9127621134010353,8,1.2764091491699219,0.3697185516357422,3.457305908203125,4.0536956787109375,-3.4330978393554688,2,-0.08982032487504588,2.0,43.45070266723633,-1.811883227212659,42.94894409179688,-1.7901196259282244,43.11619567871094,-0.08982032487504588
7045,2021-08-05,40.95070266723633,41.97183227539063,40.82746505737305,41.51408386230469,1840434.0,-0.005132635006567021,-1.8260990395621446,0.2461544359200436,52.51140956171141,53.75748892529599,1.188607737280499,0.7794960946188638,2.9167478266231583,2.0899722146528177,23.416765633432295,1.1443672180175852,0.012289424348693956,-0.841550445556642,-2.6751754023807663,0.9920745112674823,-1.7583629239687042,0.0752620328554201,-0.18189866230337515,3.888831376438781,-55.98989523703486,0.9168124784120616,8,1.4612693786621094,0.5809879302978516,3.6685752868652344,4.33538818359375,-2.4207725524902344,3,-0.06728283915919364,-1.0349649607939695,41.16197204589844,2.0,43.45070266723633,-1.811883227212659,42.94894409179688,-0.06728283915919364
7046,2021-08-06,40.08802795410156,41.28520965576172,40.02640914916992,40.93309783935547,3236805.0,-0.021066176083590626,-1.6000015758206085,1.4999966144616657,51.56950306648322,53.96996658315828,2.067190630217766,1.5657627056212675,3.7160213074543265,2.937223208017663,22.99942470534108,1.2588005065917969,0.03623698159867672,-1.6047533035278292,-3.5833493943091526,0.3738427872534942,-2.594051348918491,-0.6154552581371675,3.9084510803222656,1.5520836336033361,-60.64043393487758,0.9892980453906609,8,1.9234161376953125,1.4436626434326172,3.849031448364258,5.198062896728516,-2.2799301147460938,4,-0.05270088904232595,-1.8260990395621446,40.95070266723633,-1.0349649607939695,41.16197204589844,2.0,43.45070266723633,-0.05270088904232595
7047,2021-08-09,40.12323760986328,40.50176239013672,39.49823760986328,39.93838119506836,2036053.0,0.0008783085015313663,1.130838547678351,-0.2187468965828556,42.24598410000687,52.93903313407472,1.9361260827175002,1.4276515367769633,3.5909718184497663,2.8741285103509853,22.50734714186849,1.0035247802734375,0.21862276404787906,-1.4577478408813462,-3.528341488165843,0.6128458064031506,-2.4930446645235946,-0.42245101723909784,3.79384002685547,15.010563464156599,-44.36231144096573,1.035296823642248,8,1.6241207122802734,1.4084529876708984,3.8798437118530273,5.162853240966797,-1.6285209655761719,0,-0.0552873503550938,-1.6000015758206085,40.08802795410156,-1.8260990395621446,40.95070266723633,-1.0349649607939695,41.16197204589844,-0.0552873503550938
7048,2021-08-10,40.36971664428711,40.404930114746094,39.64788818359375,40.0,1509517.0,0.006143049492178587,2.439977119283071,2.0000206360015684,41.17644559689685,51.3413531489579,1.655344670000062,1.1207743762008562,3.25935397025971,2.6219979955630635,21.988677095414292,0.7570419311523438,0.3509839589219226,-1.1364448547363253,-3.270815488962242,0.9979257794895915,-2.2036301718492837,-0.0692595376233669,3.3706073913574244,21.199144065059965,-34.231171066328216,1.0671853171129593,8,1.3776416778564453,1.1619739532470703,3.633364677429199,4.916374206542969,-2.3151397705078125,1,-0.07893587247614708,1.130838547678351,40.12323760986328,-1.6000015758206085,40.08802795410156,-1.8260990395621446,40.95070266723633,-0.07893587247614708
7049,2021-08-11,41.197181701660156,41.31161880493164,39.97359085083008,40.38732528686523,1710362.0,0.020497172785832296,1.5762751701267366,2.1904786471177156,51.81119831492984,50.91517263809409,0.7863755713524441,0.26239104822815307,2.307217940504934,1.781547950718732,21.018166789004983,1.3380279541015625,0.3430402929078227,-0.28081073760986186,-2.4159150267252514,1.8542935515055277,-1.3483628821675566,0.7867414069478329,2.37345887695313,68.6832048707816,12.432607998315078,1.0675521445576959,8,0.5501766204833984,0.33450889587402344,2.6188392639160156,3.943662643432617,-3.4154930114746094,2,-0.08974355887823193,2.439977119283071,40.36971664428711,1.130838547678351,40.12323760986328,-1.6000015758206085,40.08802795410156,-0.08974355887823193
7050,2021-08-12,40.73063278198242,41.61091613769531,40.51056289672852,41.197181701660156,1579040.0,-0.011324777579601597,-1.4271908382173117,-0.5760884413021207,45.99341555407669,49.96707297473068,0.994575665678461,0.6908717043044987,2.6283337081601204,2.2447765774762303,19.74189744629975,1.1003532409667898,0.32636453681853084,-0.7007047653198271,-2.859368984439847,1.4579594538001928,-1.7800368748798405,0.3786273442401864,2.677111677880866,58.33330323964566,3.259798618448599,1.07933210956001,8,1.0167255401611328,0.8010578155517578,2.6408462524414062,3.965669631958008,-4.322181701660156,3,-0.07369781342477222,1.5762751701267366,41.197181701660156,2.439977119283071,40.36971664428711,1.130838547678351,40.12323760986328,-0.07369781342477222
7051,2021-08-13,40.1496467590332,41.02112579345703,40.06161880493164,40.80105590820313,1178259.0,-0.01426410500566111,-1.3191480533849664,1.3962290377178144,38.13744980681806,47.90056218633478,1.2410088086869422,1.3142828771999575,3.0288801200802595,2.872863101012264,18.04626134515392,0.9595069885253906,0.2258814604504522,-1.265845680236815,-3.4587092770980945,0.9270179166244645,-2.3622774786674583,-0.16941388180617167,3.101717426830085,30.833330323964564,-19.967298749331942,1.0964317984306406,8,1.4304580688476562,1.3820438385009766,3.098592758178711,4.4234161376953125,-3.5651397705078125,4,-0.0403419899061177,-1.4271908382173117,40.73063278198242,1.5762751701267366,41.197181701660156,2.439977119283071,40.36971664428711,-0.0403419899061177
7052,2021-08-16,40.140846252441406,40.23767471313477,39.28697204589844,39.72711181640625,1564499.0,-0.00021919262813485663,2.1304451590212032,-0.635137588353442,39.76877633917739,45.650329407417125,0.9047334562577802,1.4245458947394951,2.849161721730738,2.9404355507379165,15.799371167977577,0.9507026672363352,0.029843042028360856,-1.292691993713376,-3.4342230173582635,0.8488390299315114,-2.36345750553582,-0.22192648189093234,2.960392870381881,36.74245906160129,-13.09896797637142,1.0707655118224426,8,1.3072166442871094,1.3908443450927734,3.107393264770508,4.432216644287109,-2.5528182983398438,0,-0.058114081562096076,-1.3191480533849664,40.1496467590332,-1.4271908382173117,40.73063278198242,1.5762751701267366,41.197181701660156,-0.058114081562096076
7053,2021-08-17,39.33979034423828,39.76232528686523,38.56513977050781,39.533451080322266,2242237.0,-0.01995612905531119,2.6756791576630183,-0.46807980969591917,33.69445851645854,44.10096009517321,1.186059032701401,2.1748771800175817,3.4865306401018046,3.793390854552328,15.074279082558064,1.5757064819335938,-0.20137520787763208,-1.9907550811767578,-4.328307470289047,0.34679730793553176,-3.1595312757329026,-0.821978886620613,3.532592753969517,25.433599855717205,-19.534396718532236,1.1687761945561452,8,0.9286956787109375,1.941019058227539,3.7544002532958984,5.233272552490234,-0.81866455078125,1,-0.021481398160906662,2.1304451590212032,40.140846252441406,-1.3191480533849664,40.1496467590332,-1.4271908382173117,40.73063278198242,-0.021481398160906662
7054,2021-08-18,38.96126937866211,39.64788818359375,38.93486022949219,39.17253494262695,1281635.0,-0.009621834846194388,-4.400011556017796,1.0909055094845077,22.576785226748214,40.77489072462174,1.3629056085653701,2.456080453441075,3.67996964987276,4.193463660288273,15.204077227903914,0.7130279541015625,-0.47712623065791604,-2.227550697326663,-4.7801562074671295,0.32505481281380355,-3.5038534523968963,-0.9512479422564297,3.566534253329692,13.00586649833674,-25.32532568864104,1.2763027550702324,8,1.1267585754394531,2.319540023803711,4.0536956787109375,5.611793518066406,-0.3785247802734375,2,-0.023271636662315243,2.6756791576630183,39.33979034423828,2.1304451590212032,40.140846252441406,-1.3191480533849664,40.1496467590332,-0.023271636662315243
7055,2021-08-19,37.4295768737793,38.68838119506836,37.17429733276367,38.41549301147461,1934040.0,-0.0393132084582869,-1.0235334903592221,4.666714817088585,18.082983092071828,37.05416628302047,2.6179005222718743,3.914624845570536,5.018303747334613,5.7442045062246905,15.167712709918241,1.7869720458984375,-0.9018551744255987,-3.5853876113891587,-6.6426592445429264,-0.528115978235391,-5.114023427966046,-2.0567517948122713,4.7812136492937825,6.636104095206079,-25.373815475928836,1.528635816576885,8,1.9630298614501953,3.155811309814453,5.411532402038574,7.143486022949219,1.5492973327636719,3,0.00940731490483171,-4.400011556017796,38.96126937866211,2.6756791576630183,39.33979034423828,2.1304451590212032,40.140846252441406,0.00940731490483171
7056,2021-08-20,37.39436721801758,37.5,36.78697204589844,37.0246467590332,1763640.0,-0.0009406907238213025,1.4545442607450985,-0.3750019345952053,18.35504357188148,34.39961733545099,2.49299723192874,3.832982676230486,4.880448515964915,5.781162799099121,15.190047721573036,0.7130279541015625,-1.0523158052057582,-3.4216537475585938,-6.873171070463336,0.029863575346148252,-5.147412409010968,-1.6958950861062192,4.31277398602456,17.602072119577976,-10.57838220745736,1.7257586614523726,8,1.8045768737792969,2.9973583221435547,5.363115310668945,7.1786956787109375,1.9806327819824219,4,-0.026365364921064116,-1.0235334903592221,37.4295768737793,-4.400011556017796,38.96126937866211,2.6756791576630183,39.33979034423828,-0.026365364921064116
7057,2021-08-23,37.32394409179688,37.73767471313477,37.279930114746094,37.640846252441406,2939968.0,-0.0018832549247354002,-1.2608572774376234,-0.8571399092034475,13.291132007593689,31.30124915886175,2.3742612797184037,3.7233911406689444,4.754690427539856,5.855332239955736,15.654681259579185,0.457744598388679,-1.2704553508292449,-3.256601524353023,-6.989530618335429,0.47632756962938316,-5.123066071344226,-1.39013697736182,3.792776813268013,18.047337657426006,-3.615757461237049,1.8664645469912033,8,1.874999999999993,3.0677814483642507,5.3543128967285085,7.2491188049316335,1.6197166442871023,0,-0.019811333482144144,1.4545442607450985,37.39436721801758,-1.0235334903592221,37.4295768737793,-4.400011556017796,38.96126937866211,-0.019811333482144144
7058,2021-08-24,38.1954231262207,38.30986022949219,37.43838119506836,37.5792236328125,2053547.0,0.023349060653409248,1.0624923825559403,-1.9444471194357273,28.58957592843943,28.72106889369615,1.2984720753306718,2.7151883070183374,3.7197877625579707,4.993548519189616,16.087719728552123,0.9859161376953054,-1.4090405978736698,-2.209946441650388,-6.049199915745049,1.6293070324442738,-4.129573178697719,-0.290319704603057,2.4017279157442175,49.23077128212787,24.272438408354706,1.919626737047332,8,1.0035209655761719,2.1963024139404297,3.6355628967285156,5.787851333618164,-0.15845108032226562,1,-0.015902302485612974,-1.2608572774376234,37.32394409179688,1.4545442607450985,37.39436721801758,-1.0235334903592221,37.4295768737793,-0.015902302485612974
7059,2021-08-25,37.9753532409668,38.6707763671875,37.720069885253906,38.38908386230469,2022194.0,-0.005761682087580544,-1.0571442721596045,-0.6714231766883547,28.553304238030037,26.78327874746874,1.1325656047531112,2.7606541576780685,3.7671018404485324,5.215245193016784,16.422709102163367,0.9507064819335938,-1.4684771282476277,-2.2293121337890653,-6.138934145718778,1.6803098781406476,-4.184123139753922,-0.2745011278242089,2.1645763214701432,62.50002507809318,33.435827993028894,1.954811005964858,8,0.9286956787109375,2.416372299194336,3.855632781982422,6.00792121887207,0.607391357421875,2,0.014371757098008198,1.0624923825559403,38.1954231262207,-1.2608572774376234,37.32394409179688,1.4545442607450985,37.39436721801758,0.014371757098008198
7060,2021-08-26,37.43838119506836,38.00176239013672,37.23591613769531,37.83450698852539,1776704.0,-0.01414001451128477,1.0963807614393417,0.9574485740892704,29.960052186627735,25.874679011892038,1.2889686994559284,3.010336302662097,4.141665267070302,5.7524247919659075,17.75468665921423,0.7658462524414062,-1.562719099204017,-2.485914421081546,-6.341538004271655,1.3697091621085633,-4.4137262126766,-0.5581026294864913,2.299193465383958,34.579448714937186,1.951084183063955,1.927811791595054,8,1.0739421844482422,2.9533443450927734,4.289172172546387,6.544893264770508,1.778167724609368,3,0.0305665834577018,-1.0571442721596045,37.9753532409668,1.0624923825559403,38.1954231262207,-1.2608572774376234,37.32394409179688,0.0305665834577018
7061,2021-08-27,38.283451080322266,38.43309783935547,37.43838119506836,37.59683227539063,1641406.0,0.02257228700276248,1.0178602520400386,-1.7333352593362814,37.60380730895984,25.634126897423418,0.169125488319537,1.8810899774897933,3.1954284601139022,4.928923593444978,19.185779486527004,0.9947166442871094,-1.8259806993315237,-1.399207305908206,-5.010566039452982,2.21215142763657,-3.204886672680594,0.4064720608641821,1.1000512663835877,73.00606157281864,36.573261092175684,1.8056793667723863,8,-0.008802413940429688,2.108274459838867,3.4441022872924805,5.699823379516602,1.6197166442871094,4,0.01816511068350768,1.0963807614393417,37.43838119506836,-1.0571442721596045,37.9753532409668,1.0624923825559403,38.1954231262207,0.01816511068350768
7062,2021-08-30,37.81690216064453,38.47711181640625,37.81690216064453,38.44190216064453,1264936.0,-0.01218669964468122,-1.1126708984375,-0.91025762112972,33.294940941117815,25.589736055718895,0.3032451618629395,2.0484719348201565,3.6063709495584533,5.407519433041287,20.72557482258482,0.6602096557617188,-2.033429192769418,-1.609154129028319,-4.963479311768538,1.7451710537118998,-3.286316720398432,0.06800846234179403,1.2550165499644308,40.49077471154357,2.042988944001827,1.677162591370111,8,0.4005279541015625,2.5748233795166016,3.90625,6.166372299194336,0.7834510803222656,0,0.04120109660851479,1.0178602520400386,38.283451080322266,1.0963807614393417,37.43838119506836,-1.0571442721596045,37.9753532409668,0.04120109660851479
7063,2021-08-31,37.5704231262207,38.01056289672852,37.45598602294922,37.76408386230469,2704702.0,-0.006517695007824731,-1.6249988714847083,0.309857177734375,24.314218573630768,25.78278420537251,0.3043508048311736,1.930821766193155,3.7671248744998564,5.657987748263807,22.50043171772983,0.554576873779304,-2.1477497619189165,-1.5616191864013658,-4.425599647918858,1.3023612751161266,-2.9936094171601084,-0.1296289556426231,1.227301984622997,23.312862232147605,-10.843127622685497,1.4319902307587453,8,0.1672534942626953,2.8213024139404297,3.494718551635742,6.412851333618164,2.7288742065429688,1,0.03655102859102177,-1.1126708984375,37.81690216064453,1.0178602520400386,38.283451080322266,1.0963807614393417,37.43838119506836,0.03655102859102177
7064,2021-09-01,37.46479034423828,37.6496467590332,36.84859085083008,37.52640914916992,1928928.0,-0.002811594152867025,4.200074289605646,0.3181791321133807,25.62418604545215,26.62069564463699,0.19599544790398227,1.8395856698429256,3.7843213288275237,5.75157489084409,23.498918320768457,0.801055908203125,-2.304025332586818,-1.4823928833007827,-4.270977930126996,1.3061921635254308,-2.8766854067138894,-0.08810035988767595,1.0916443988119866,37.837983448385714,6.461827899879502,1.3942925234131083,9,0.2640838623046875,2.9269351959228516,3.600351333618164,6.518484115600586,3.6003494262695312,2,0.015272518447394745,-1.6249988714847083,37.5704231262207,-1.1126708984375,37.81690216064453,1.0178602520400386,38.283451080322266,0.015272518447394745
7065,2021-09-02,38.1954231262207,38.2042236328125,37.18309783935547,37.5704231262207,1918818.0,0.019501851612384158,2.17810203378964,-10.14300749086857,35.73265096506684,28.551540910546475,-0.4632983674422988,0.9401526429712135,2.973337789571886,5.018645056382461,24.208421511047533,1.0211257934570312,-2.3309888517292947,-0.6139961242675795,-3.2541099979401196,2.0261177494049605,-1.934053061103853,0.706060812568694,0.14867609317134622,82.70279006903142,49.14055688109654,1.3200569368362705,9,-0.43573951721191406,2.1963024139404297,2.869718551635742,5.787851333618164,3.1073951721191406,3,0.010140520524881458,4.200074289605646,37.46479034423828,-1.6249988714847083,37.5704231262207,-1.1126708984375,37.81690216064453,0.010140520524881458
7066,2021-09-03,37.9753532409668,38.29225540161133,37.86971664428711,38.2746467590332,1081926.0,-0.005761682087580544,1.5263085870680808,-0.47886962890625,34.66333531276558,30.926230166676685,-0.1700291892603758,1.0475387762313915,3.0994781369213413,5.231179305980284,24.427635051503316,0.42253875732421875,-2.2535301508777152,-0.7284322738647475,-3.3217886515267097,1.8649241037972146,-2.0251104626957286,0.5682459149662336,-1.1883811950683594,69.18930820998484,34.541016832164146,1.2966781888309813,9,-0.2156696319580078,2.416372299194336,3.287851333618164,6.00792121887207,3.679576873779297,4,0.032684243141468894,2.17810203378964,38.1954231262207,4.200074289605646,37.46479034423828,-1.6249988714847083,37.5704231262207,0.032684243141468894
7067,2021-09-07,37.904930114746094,38.36267471313477,37.67605590820313,37.84331130981445,1276296.0,-0.0018544429534030904,-2.466637134905703,-0.20588085345025364,38.66480067117975,32.04569958253672,-0.009528397162846147,0.9942252319430125,3.068108645337766,5.287677404685638,24.398188147371762,0.6866188049316406,-1.9590479352821077,-0.6879400253295884,-3.2145726283439444,1.8386925776847676,-1.95125632683677,0.5753762761775931,-1.0878524017334001,69.76755318612845,32.55107441350417,1.2633163015071787,9,-0.1452465057373047,2.486795425415039,3.5915489196777344,6.078344345092773,3.573944091796875,1,0.052717089935641726,1.5263085870680808,37.9753532409668,2.17810203378964,38.1954231262207,4.200074289605646,37.46479034423828,0.052717089935641726
7068,2021-09-08,37.18309783935547,37.80809783935547,36.83979034423828,37.66725540161133,1222450.0,-0.019043229289844033,1.5287381513341736,-7.8573020491549554,36.67544228246046,32.948159365251215,0.618663313699173,1.5442583362126001,3.7068916869828996,5.976065852585307,24.552532017742323,1.0651397705078125,-1.6740097162819367,-1.25044136047363,-3.706194688793211,1.205311967845951,-2.478318024633424,-0.022564696313835952,1.179576873779304,22.543241110679606,-17.00307310217016,1.2278766641597905,9,0.4753532409667969,3.0413742065429688,4.764525413513184,6.800176620483398,5.061618804931641,2,0.03811558164772566,-2.466637134905703,37.904930114746094,1.5263085870680808,37.9753532409668,2.17810203378964,38.1954231262207,0.03811558164772566
7069,2021-09-09,37.5,37.79929733276367,36.875,36.927818298339844,1800333.0,0.008522747674593045,-1.727271704017199,-1.1818088702243164,50.645166927026,35.246505447517684,0.253946433315555,0.986762615800707,3.2964238660566494,5.622163082782649,25.554264192232385,0.9242973327636719,-1.3260552896825288,-0.7486801147460938,-2.8611124308620646,1.363752201369877,-1.8048962728040792,0.30753604331189166,0.8626747131347727,43.352579437145195,-0.3419219702274603,1.056216158057986,9,0.15845108032226562,2.6980628967285156,4.447623252868652,6.483274459838867,3.899646759033203,3,0.07464792887369787,1.5287381513341736,37.18309783935547,-2.466637134905703,37.904930114746094,1.5263085870680808,37.9753532409668,0.07464792887369787
7070,2021-09-10,37.72887420654297,38.028167724609375,37.447181701660156,37.76408386230469,1650040.0,0.006103312174479125,1.0625110030740896,-0.06153579476512394,52.95950071651177,36.952693603912344,0.07891033033734374,0.5496547550965971,2.9696062828565317,5.376780779025708,26.777791564157162,0.5809860229492188,-1.224507365867268,-0.3697179794311509,-2.13820471231616,1.398768753453858,-1.2539613458736554,0.5145253870113535,0.6033428192138715,58.3815738386581,10.916188741696985,0.884243366442505,9,-0.07042312622070312,1.6505279541015625,4.256161689758301,6.254400253295898,2.676055908203125,4,0.08842738178989351,-1.727271704017199,37.5,1.5287381513341736,37.18309783935547,-2.466637134905703,37.904930114746094,0.08842738178989351
7071,2021-09-13,38.529930114746094,38.75,37.91373062133789,38.177818298339844,1699570.0,0.02123190593543356,1.1111207411259414,-10.000433369447453,59.44827718118314,39.85861985280849,-0.7638306489651256,-0.3994479056748048,2.0611527609643048,4.532644420788252,27.483208402750453,1.0211257934570312,-1.0830032116328425,0.5123237609863267,-0.9888262359087676,2.013473757881421,-0.23825123746122046,1.2628987594338739,-1.6901397705078125,88.47928107838243,35.75218741236375,0.7505749984475476,9,-0.7350349426269531,0.6690139770507812,3.441901206970215,5.453344345092773,1.8045768737792969,0,0.07196712206162337,1.0625110030740896,37.72887420654297,-1.727271704017199,37.5,1.5287381513341736,37.18309783935547,0.07196712206162337
7072,2021-09-14,37.80809783935547,38.77640914916992,37.59683227539063,38.6795768737793,1685824.0,-0.018734326100279253,1.214869225452227,-2.4750065002600103,46.892644993068245,42.36733389941265,-0.04847641746840026,0.14615339186583753,2.6649853624178945,5.215194858958746,27.812195648705117,1.1795768737792898,-0.9314312574755306,-0.09287109374999858,-1.2137311141115816,1.0279889266115845,-0.6533011039307866,0.4675589164307894,-0.9301033020019531,49.999901511405966,-3.0385265705041746,0.5604300101807909,9,1.9073486328125e-06,1.3908462524414062,3.9634695053100586,6.175176620483398,2.491199493408203,1,0.10174625266088766,1.1111207411259414,38.529930114746094,1.0625110030740896,37.72887420654297,-1.727271704017199,37.5,0.10174625266088766
7073,2021-09-15,38.49471664428711,38.59154891967773,37.71126937866211,37.992958068847656,1748418.0,0.018160628123875533,1.5316372373163378,-0.5757551881568638,53.87645721626707,45.506475140614306,-0.659555411944261,-0.6398265998835484,1.9030882865143255,4.472788558881248,27.735773845998256,0.8802795410156179,-0.872049346591524,0.6360013961791964,-0.30590886252473837,1.5779116548831311,0.16504626682722545,1.1069565255311673,-1.5407855224609364,85.18506629644713,31.96608239072026,0.47095512935196826,9,-0.6866168975830078,0.7042274475097656,3.144807815551758,5.488557815551758,1.9806365966796875,2,0.07752122427166186,1.214869225452227,37.80809783935547,1.1111207411259414,38.529930114746094,1.0625110030740896,37.72887420654297,0.07752122427166186
7074,2021-09-16,38.0545768737793,38.32746505737305,37.13908386230469,38.283451080322266,2557704.0,-0.01143377088796238,6.499987962539422,-0.45614408551466173,54.66665588107499,47.61025346461522,-0.14187611979544812,-0.2857472010675224,2.2825670353791736,4.86076175554976,27.80256116537888,1.3556327819824219,-0.7409431960219663,0.24119625091552876,-0.5529676648287634,1.035360166659821,-0.1558857069566173,0.6382782087876748,-1.027746630859376,55.913935906247445,0.3232477579660582,0.39708195787214634,9,-0.2464771270751953,1.1443672180175781,3.5849475860595703,5.92869758605957,1.6285209655761719,3,0.11010869426838754,1.5316372373163378,38.49471664428711,1.214869225452227,37.80809783935547,1.1111207411259414,38.529930114746094,0.11010869426838754
7075,2021-09-17,37.78168869018555,38.0457763671875,37.16549301147461,37.76408386230469,4098574.0,-0.007170968803539068,2.2257798466517094,-0.07691923064102137,45.839401281702536,48.85203857227488,0.07392610420343004,0.015676615647606695,2.5031429089891617,5.084708051302833,26.961534323072623,0.8890838623046875,-0.5234149074037049,-0.049297523498538,-0.8229841822689465,0.7243891352718705,-0.4361408528837458,0.3375458058866698,-0.6848752910156293,39.24723040900248,-13.556399413164897,0.386843329385205,9,0.026411056518554688,1.4172554016113281,3.8578357696533203,6.20158576965332,2.2623252868652344,4,0.09575956486528048,6.499987962539422,38.0545768737793,1.5316372373163378,38.49471664428711,1.214869225452227,37.80809783935547,0.09575956486528048
7076,2021-09-20,36.408451080322266,36.42605590820313,35.45774459838867,35.7746467590332,2776384.0,-0.03634664456435488,1.8947416437637157,36.00173347778981,39.84771168828742,48.98347312973129,1.3427265495845901,1.3821270816376696,3.7735458625624148,6.3956021518825565,26.278516539213403,2.323944091796875,-0.3449620142928893,-1.373239326477048,-2.3602791321107404,-0.3861995208433555,-1.8667592292938906,-0.8797194236602053,2.3679580688476562,28.647260588895225,-24.65164945645377,0.49351990281684555,9,0.7086257934570312,1.830984115600586,5.231073379516602,7.574823379516602,2.3591537475585938,0,0.10976789497600503,2.2257798466517094,37.78168869018555,6.499987962539422,38.0545768737793,1.5316372373163378,38.49471664428711,0.10976789497600503
7077,2021-09-21,36.58450698852539,36.89260482788086,36.06513977050781,36.54929733276367,2925314.0,0.004835578086382242,1.5405535189327837,0.055552880564316155,42.820506552469766,49.66625804862121,1.0724509969163094,1.2098644124461444,3.4854997974907036,6.173054737987229,25.611092767941017,0.8274650573730469,-0.29682748406460746,-1.1602115631103516,-2.267513079757954,-0.052910046462748994,-1.7138623214341564,-0.6065608047865467,2.1255288696289085,35.95509721146972,-20.263704900088243,0.5536507583238024,9,0.5325698852539062,1.2632026672363281,4.971390724182129,7.398767471313477,2.77288818359375,1,0.10250240631030438,1.8947416437637157,36.408451080322266,2.2257798466517094,37.78168869018555,6.499987962539422,38.0545768737793,0.10250240631030438
7078,2021-09-22,37.58802795410156,37.992958068847656,37.068660736083984,37.13908386230469,2022875.0,0.027430217001172652,-2.1343250759976717,12.750595882990249,50.79363909540964,49.68275495621939,0.14797056561525324,0.16707161368612589,2.3952326252376395,5.139369045803555,25.076848876214285,1.4084510803222656,-0.19590131816318035,-0.12632083892822266,-1.2147310718349402,0.9620893939784949,-0.6705259553815779,0.4178842775251326,1.056962078857424,74.23313128090605,15.041171285783065,0.5442051164533583,9,-0.4709510803222656,0.022006988525390625,3.901848793029785,6.395246505737305,2.3151397705078125,2,0.07213119512342647,1.5405535189327837,36.58450698852539,1.8947416437637157,36.408451080322266,2.2257798466517094,37.78168869018555,0.07213119512342647
7079,2021-09-23,38.52112579345703,39.34859085083008,37.86091613769531,38.16020965576172,3345520.0,0.0248243361023055,-2.1009271333608983,0.8039222350621984,52.04418921241937,49.5810536779869,-0.6985030809911379,-0.7621159449713417,1.3878481200476145,4.171668370854732,24.4522379060429,1.7605628967285156,-0.10953951994094524,0.7794883728027315,-0.36252253960977754,1.9214992852152406,0.20848291659647344,1.3504938290089896,-3.0633811950683594,78.73303123057525,21.584960326613455,0.5710054562062548,9,-1.1179580688476562,-0.9683094024658203,2.2535219192504883,4.903169631958008,1.1531715393066406,3,0.050731317095662254,-2.1343250759976717,37.58802795410156,1.5405535189327837,36.58450698852539,1.8947416437637157,36.408451080322266,0.050731317095662254
7080,2021-09-24,38.58274459838867,39.322181701660156,38.345069885253906,38.59154891967773,2178507.0,0.0015996106983484637,-3.036369939646071,-0.024394368579018912,53.88949632752048,48.96341136091327,-0.6998606539027605,-0.7732511105402153,1.2542487063076635,4.086135991522113,23.52123881241617,0.97711181640625,0.061948216211334284,0.7838890075683622,-0.4077410971259283,1.9755191122626528,0.1880739552212134,1.379704059915511,-3.047183074951171,80.31671768163912,23.671790257431454,0.5958150523471469,9,-1.1795768737792969,-1.1795768737792969,2.1016740798950195,4.683099746704102,2.4295806884765554,4,0.028519309666030113,-2.1009271333608983,38.52112579345703,-2.1343250759976717,37.58802795410156,1.5405535189327837,36.58450698852539,0.028519309666030113
7081,2021-09-27,38.97887420654297,39.4542236328125,38.40668869018555,38.53873062133789,2279043.0,0.010267014756924375,-1.9749903850841508,-49.99176776433844,56.6017330229225,50.04219891978597,-1.146139241704823,-1.174844978741234,0.8278521150164622,3.631327845951745,22.9218093474598,1.0475349426269531,0.11485484484833108,1.145247459411621,-0.14261870184706993,2.433113620670312,0.5013143787822756,1.7891805400409666,-3.3670520965576145,85.97410257218368,29.708971336034644,0.6439330806293471,9,-1.5228900909423828,-1.5228900909423828,1.0101232528686523,3.243837356567383,2.4383811950683594,0,0.027326078348589578,-3.036369939646071,38.58274459838867,-2.1009271333608983,38.52112579345703,-2.1343250759976717,37.58802795410156,0.027326078348589578
7082,2021-09-28,39.375,39.66549301147461,38.68838119506836,39.35739517211914,2741054.0,0.010162576562833037,2.2647068195287954,0.03999791993482463,64.03608283183004,51.171046210404086,-1.449004089370959,-1.526522545923207,0.4275734779843532,3.1626295614507285,22.277557391765814,0.97711181640625,0.1505820789246144,1.463468360900876,0.0029338672984309255,2.924002854503321,0.7332011140996499,2.193735607702102,-3.6094818291015613,88.81356280775152,27.114504348293003,0.7302672468012237,9,-1.8133811950683594,-1.8133811950683594,0.4203348159790039,2.649648666381836,2.0070419311523366,1,-0.015425909133184534,-1.9749903850841508,38.97887420654297,-3.036369939646071,38.58274459838867,-2.1009271333608983,38.52112579345703,-0.015425909133184534
7083,2021-09-29,38.943660736083984,39.70070266723633,38.609153747558594,39.375,1210749.0,-0.010954647972470255,1.0162629696830905,-24.501191765980497,59.11110362111761,51.66487373707549,-1.0586090727344413,-1.0403690741855485,0.7974457783731737,3.4960840782276748,21.390156553735988,1.0915489196777344,0.06260822668384947,0.9634672164917006,-0.5574162637255426,2.484350696708944,0.20302547638308255,1.7239089566003187,-2.944144074750973,58.85164289461298,-4.954631994311967,0.7604417401086211,9,-1.3644371032714844,-1.3644371032714844,0.8516740798950195,3.0501766204833984,2.051055908203125,2,0.010623922564418908,2.2647068195287954,39.375,-1.9749903850841508,38.97887420654297,-3.036369939646071,38.58274459838867,0.010623922564418908
7084,2021-09-30,38.03697204589844,39.14612579345703,38.028167724609375,39.00528335571289,1950058.0,-0.023282061137756327,-1.2678475390109614,2.244894890911181,51.79119372995702,52.32618400910376,-0.1728581244154057,-0.09340499365472965,1.6180939925483955,4.3108502455883055,20.264655302160165,1.1179580688476562,0.10443227452863368,0.02816944122314169,-1.4732947518607915,1.5296336343070749,-0.7225626553188249,0.7789015377651083,-1.7413605040931586,0.526405820570425,-61.32368542454877,0.7507320965419678,9,-0.4577484130859375,-0.4577484130859375,1.7583627700805664,3.679576873779297,3.2482376098632812,3,0.04906267713578871,1.0162629696830905,38.943660736083984,2.2647068195287954,39.375,-1.9749903850841508,38.97887420654297,0.04906267713578871
7085,2021-10-01,38.58274459838867,38.95246505737305,37.88732528686523,38.41549301147461,1242557.0,0.014348475263269211,1.3495060668787286,-0.1727250164475628,50.31644137503548,53.48937619652021,-0.662746036600339,-0.6415660162016081,1.0195112589443482,3.6933867780919485,19.693794074059404,1.0651397705078196,0.05121711221404013,0.5545759201049805,-0.966881568913756,2.076033409123717,-0.2061528244043913,1.3153046646143522,-2.0147257665489064,38.34939814795361,-19.30063596870663,0.7607287445093688,10,-0.6998233795166016,-1.0035209655761719,1.0651426315307617,3.1338043212890625,2.588031768798828,4,0.02829121530199763,-1.2678475390109614,38.03697204589844,1.0162629696830905,38.943660736083984,2.2647068195287954,39.375,0.02829121530199763
7086,2021-10-04,39.21654891967773,39.41020965576172,38.71479034423828,38.802818298339844,2165102.0,0.016427144514636893,-1.3582068314263724,2.4737022169509655,58.52879119884055,55.23474115722807,-0.9569674626680538,-1.2412551184478744,0.32413221933492764,3.017554876849225,19.028528958261713,0.8274650573730469,0.03904541588448751,1.1263204574584904,-0.484686813184517,2.737327728101498,0.32081682213699025,1.9318240927799906,-2.3979153810062357,73.30099333986836,14.076718206740594,0.8055036353215028,10,-0.831867218017571,-1.6373252868652273,0.23547554016113992,2.293134689331062,1.7165489196777415,0,0.04579129007158578,1.3495060668787286,38.58274459838867,-1.2678475390109614,38.03697204589844,1.0162629696830905,38.943660736083984,0.04579129007158578
7087,2021-10-05,39.903167724609375,40.193660736083984,38.8292236328125,39.25176239013672,2307784.0,0.017508394385695736,1.2142919050095338,1.5744673004047958,58.52879119884058,56.09420250205373,-1.2553408999060665,-1.8661749988740084,-0.43863618048794706,2.2784188592675605,18.27837594010667,1.3644371032714844,0.13908893718831195,1.7130273818969712,-0.08642584722698388,3.5124806110209263,0.8133007673349937,2.612753996458949,-2.853968655652693,87.40456373885202,30.164402341620786,0.8997266145619782,10,-0.8758792877197266,-2.077465057373047,-0.5699806213378906,1.606515884399414,1.4788742065429616,1,0.03794404713559052,-1.3582068314263724,39.21654891967773,1.3495060668787286,38.58274459838867,-1.2678475390109614,38.03697204589844,0.03794404713559052
7088,2021-10-06,38.6003532409668,39.60387420654297,37.73767471313477,39.33979034423828,2807851.0,-0.03264939998332761,1.9444499616304678,-1.1351413077851045,52.99228921669919,56.19954694697372,0.23040248804622365,-0.47615180877713215,0.7821036603547782,3.511049373340029,16.95909317569783,2.1654930114746023,0.38360485722410687,0.3393501281738267,-1.4038689758934026,2.082569232241056,-0.5322594238597844,1.2109596802074378,-1.2367080052973876,35.125547123273016,-21.36191104027708,0.8716095520336141,10,0.3653144836425781,-0.7746505737304688,0.7042245864868164,2.909330368041992,2.9841537475585938,2,0.07206381435995035,1.2142919050095338,39.903167724609375,-1.3582068314263724,39.21654891967773,1.3495060668787286,38.58274459838867,0.07206381435995035
7089,2021-10-07,40.29929733276367,40.73943710327149,39.242958068847656,39.33979034423828,2231786.0,0.044013692859001585,-1.595414443411624,-1.2976181263832356,61.93658188973814,57.0936675649979,-1.3296043442212806,-2.0602572133948343,-0.9902302875824134,1.747995857689702,15.559954067922204,2.1390838623046946,0.6558093683214139,1.898329353332521,-0.02756485179330781,3.8242235584583497,0.9353822507696066,2.8612764558954353,-2.652650547052808,85.33728812266939,25.567385856681824,0.9629471025629144,10,-1.0607414245605398,-2.2007064819335938,-1.2345962524414062,0.09242820739746094,2.1742935180664062,3,0.017256363201103575,1.9444499616304678,38.6003532409668,1.2142919050095338,39.903167724609375,-1.3582068314263724,39.21654891967773,0.017256363201103575
7090,2021-10-08,41.06513977050781,41.8045768737793,40.492958068847656,40.59859085083008,2164194.0,0.019003865785061747,-2.8701409798238458,0.486238167368375,73.42782075665426,58.96323286874588,-1.9068094893187606,-2.7018656162120678,-1.8561307471246025,0.9291553570529985,14.607432577312629,1.505279541015625,0.827505213729296,2.497358512878421,0.2632853754289002,4.731431650327941,1.380321944153664,3.6143950816031776,-3.3274650573730398,81.81817329103639,17.36330018019646,1.1170365687247594,10,-1.2940139770507812,-2.433979034423828,-2.0048398971557617,-0.6734142303466797,1.6725349426269602,4,0.005359043862599,-1.595414443411624,40.29929733276367,1.9444499616304678,38.6003532409668,1.2142919050095338,39.903167724609375,0.005359043862599
7091,2021-10-11,41.302818298339844,42.068660736083984,40.85387420654297,40.95950698852539,1817714.0,0.00578784168665436,-3.3809491054416387,0.7358527591310107,73.59156554854033,60.02495317060257,-1.9893731412692475,-2.868209544454885,-2.195438603361012,0.6549245591716613,14.458704532153387,1.2147865295410156,0.9398299865326578,2.5963926315307617,0.049890688922836546,5.142894574138687,1.3231416602268027,3.8696436028347208,-2.9957772827148403,82.31713439650781,13.668279788147203,1.273250971303962,10,-1.3996505737304688,-2.5396156311035156,-2.227113723754883,-0.9110927581787109,1.3028144836425781,0,-0.0031969230331589937,-2.8701409798238458,41.06513977050781,-1.595414443411624,40.29929733276367,1.9444499616304678,38.6003532409668,-0.0031969230331589937
7092,2021-10-12,41.654930114746094,41.86619567871094,41.1707763671875,41.37323760986328,1906094.0,0.008525128088423983,-1.0256455842481889,0.8205162394302032,71.75142695321618,61.42943354083574,-2.2172318129050836,-3.0750068788858584,-2.641791711233793,0.27187246728578174,14.068759821496817,0.6954193115234375,1.0529856111229066,2.7561628341674833,-0.07036460008556134,5.582690268420528,1.3428991170409645,4.169426551294002,-2.7460299438476525,90.44719564677426,21.575067939881222,1.4132637171265208,10,-1.7517623901367188,-2.8917274475097656,-2.579225540161133,-1.263204574584961,0.5721817016601562,1,-0.017328855753741657,-3.3809491054416387,41.302818298339844,-2.8701409798238458,41.06513977050781,-1.595414443411624,40.29929733276367,-0.017328855753741657
7093,2021-10-13,41.47887420654297,41.70774459838867,40.66020965576172,41.49647903442383,1934381.0,-0.004226532314857923,3.7600516558472514,-0.06249661448458913,67.21313440682135,63.14298250493178,-1.8369074808410844,-2.80788414531564,-2.5801415841761184,0.40482740612788604,13.49430205897405,1.0475349426269531,1.1162531307235781,2.430899047851561,-0.6125549236361749,5.474353019339297,0.9091720621076931,3.952626033595429,-2.0644123452148406,79.12779230527269,11.027825404799927,1.521726985743868,10,-1.5757064819335938,-2.7156715393066406,-2.403169631958008,-1.087148666381836,-0.2904930114746094,2,-0.002334496228332039,-1.0256455842481889,41.654930114746094,-3.3809491054416387,41.302818298339844,-2.8701409798238458,41.06513977050781,-0.002334496228332039
7094,2021-10-14,42.24471664428711,42.25352096557617,41.51408386230469,41.7253532409668,1534395.0,0.018463433552478925,1.7540990594186014,-29.501191765980497,69.69698337594333,65.29637606058822,-2.171465453470553,-3.419010898457273,-3.3800655292138444,-0.395040210186977,12.60073427513642,0.7746467590332031,1.1083315365924733,2.987234497070311,-0.3326215483858874,6.30709054252651,1.3273064743422083,4.647162519798414,-2.4055829629980465,99.49991441342864,31.58434861256957,1.6599280227281008,10,-2.2491188049316406,-3.3890838623046875,-3.303255081176758,-1.8529911041259766,-1.875,3,-0.0156282183478913,3.7600516558472514,41.47887420654297,-1.0256455842481889,41.654930114746094,-3.3809491054416387,41.302818298339844,-0.0156282183478913
7095,2021-10-15,41.3996467590332,42.85211181640625,41.29401397705078,42.77288818359375,2720152.0,-0.020004155605294782,1.0344837032996865,-2.6440858477539146,62.42095863914783,65.72883910951124,-0.9887776201766414,-2.412695318487252,-2.5727887384439043,0.4156644700284531,11.797386630264251,1.5580978393554688,1.168610983423683,1.9612667083740263,-1.4138210219173573,5.33635443866541,0.2737228432283345,3.648810573519718,-1.125923366572458,33.73495024312819,-30.57872752944997,1.6875438651456918,10,-1.1047534942626953,-2.244718551635742,-2.4713897705078125,-1.0079212188720703,0.30809783935546875,4,0.02594089988370607,1.7540990594186014,42.24471664428711,3.7600516558472514,41.47887420654297,-1.0256455842481889,41.654930114746094,0.02594089988370607
7096,2021-10-18,40.404930114746094,41.34683227539063,40.01760482788086,41.16197204589844,3076629.0,-0.02402717709348734,1.35937489420191,0.5512810184812229,54.97873081181397,65.33438795539718,0.2148301621149784,-1.162840433275079,-1.600392255356951,1.3597627503091303,9.478906845908499,1.3820419311523438,1.3605356615912427,0.7667261123657241,-2.3133777432481324,3.8468299679795805,-0.7733258154412042,2.3067780401726523,2.4471817016601562,13.664643919849162,-45.58572323767121,1.5400519278069285,10,-0.11003684997558594,-1.2500019073486328,-1.8860034942626953,-0.013204574584960938,1.6197166442871094,0,0.057734157484344406,1.0344837032996865,41.3996467590332,1.7540990594186014,42.24471664428711,3.7600516558472514,41.47887420654297,0.057734157484344406
7097,2021-10-19,40.33450698852539,40.86267471313477,40.22887420654297,40.492958068847656,2077971.0,-0.0017429339939633026,-2.428574376541274,0.20930291150594094,56.96650364449703,65.7759673362636,0.39434256444929616,-0.840146773927188,-1.5547028926927027,1.3659941189372873,7.5785539133846305,0.633800506591804,1.5467771424634265,0.508802986145021,-2.2257742933235036,3.2433802656135455,-0.8584856535892413,1.8760916258792832,2.5176048278808594,11.180150972546897,-46.13283762094779,1.3672886397342638,10,0.7130279541015625,-1.1795787811279297,-1.8375873565673828,0.05721855163574219,1.0387306213378906,1,0.05630726549113718,1.35937489420191,40.404930114746094,1.0344837032996865,41.3996467590332,1.7540990594186014,42.24471664428711,0.05630726549113718
7098,2021-10-20,40.29929733276367,40.73943710327149,39.26936721801758,39.4454231262207,2953259.0,-0.0008729412701570238,-1.4379550961277012,-5.38888220141079,62.415481024917,65.82917835128347,0.777671795929443,-0.6233609854379125,-1.5530920680524858,1.3379828215218055,6.610664333432573,1.4700698852539134,1.6163530278674543,0.3380298614501953,-2.1905284432360475,2.866588166136438,-0.9262492908929261,1.6023090137933167,2.4961243438720686,28.7469588317655,-34.272390035985666,1.2642791523431214,10,0.7614421844482422,-1.144369125366211,-1.7957754135131836,0.09242820739746094,-0.4841575622558594,2,0.04783742177249439,-2.428574376541274,40.33450698852539,1.35937489420191,40.404930114746094,1.0344837032996865,41.3996467590332,0.04783742177249439
7099,2021-10-21,40.4753532409668,40.58098602294922,39.9207763671875,40.27288818359375,1389214.0,0.004368709130319948,2.1914952469642346,0.23711344811872873,60.82580898557681,64.42895482116376,0.7031605630548725,-0.680388251160565,-1.788069510687336,1.0756150605655819,6.763689092138748,0.6602096557617188,1.6475043160988605,0.4163743972778349,-2.027477592657185,2.8602263872128546,-0.8055515976896785,1.6383003922453483,2.1790262573242174,33.66095432790848,-31.137304337364533,1.2219259949675108,10,0.5853862762451172,-1.320425033569336,-1.9718313217163086,-0.08362770080566406,-1.0299301147460938,3,0.017616349136142295,-1.4379550961277012,40.29929733276367,-2.428574376541274,40.33450698852539,1.35937489420191,40.404930114746094,0.017616349136142295
7100,2021-10-22,39.68309783935547,40.90668869018555,39.66549301147461,40.68661880493164,1340707.0,-0.01957377362205337,-1.3898316911313748,-4.956514366462553,52.62116762759505,62.098910607725394,1.4290351303445945,0.20925837695634186,-1.0501159876317203,1.769750367569884,6.867916347187586,1.2411956787109375,1.8236246951898067,-0.43089866638183594,-2.7826254552954026,1.9208281225317307,-1.6067620608386193,0.7449647280749474,2.835881167724608,19.915166316253295,-41.997908746314295,1.1758633944567842,10,1.3776416778564453,-0.5281696319580078,-1.1795759201049805,0.7086277008056641,-1.5845069885253906,4,0.017302550514357584,2.1914952469642346,40.4753532409668,-1.4379550961277012,40.29929733276367,-2.428574376541274,40.33450698852539,0.017302550514357584
7101,2021-10-25,40.04401397705078,40.220069885253906,39.58626937866211,39.96479034423828,1516787.0,0.00909495874430899,1.9387823687561907,-0.07894566783366976,50.82136281892823,59.773347926137845,0.9731126843042759,-0.07143099293457311,-1.4435299323655997,1.2993072305052067,7.075204271254713,0.6338005065917969,1.769369661449275,-0.12323951721191406,-2.4141877699621546,2.1677087355383264,-1.2687136435870343,1.0222346091632062,2.344980558466794,47.31183046219368,-10.906781216737656,1.1454741263751198,10,1.0167255401611328,-0.8890857696533203,-1.540492057800293,0.34771156311035156,-2.332744598388672,0,0.041547548712059124,-1.3898316911313748,39.68309783935547,2.1914952469642346,40.4753532409668,-1.4379550961277012,40.29929733276367,0.041547548712059124
7102,2021-10-26,38.76760482788086,40.1496467590332,38.56513977050781,40.13204193115234,2004813.0,-0.031875154920818716,1.2641526918118662,-17.222602080123178,50.97836196447156,57.96948432143231,2.008051356213535,1.2196737836409,-0.21483690041134196,2.4555468504896822,7.733689496636748,1.5845069885253906,1.486337926428284,-1.369278907775879,-3.7197777509144387,0.9812199353626809,-2.5445283293451553,-0.19402948620660254,3.4966046149367145,8.646629402938633,-50.32466383413747,1.1752494215692793,10,1.9410209655761719,0.6910209655761719,-1.0893487930297852,0.9595069885253906,0.20246505737304688,1,0.08401452567453815,1.9387823687561907,40.04401397705078,-1.3898316911313748,39.68309783935547,2.1914952469642346,40.4753532409668,0.08401452567453815
7103,2021-10-27,39.35739517211914,39.83274459838867,38.14260482788086,38.70598602294922,1699683.0,0.01521348421850699,1.1098949243183653,-0.4774196975500404,43.66863152755541,55.07744522716699,1.21327058534213,0.6982692732224081,-0.8206493723421744,1.7666310737238575,8.484574463649958,1.6901397705078125,1.1778413474687142,-0.8001752853393569,-3.113444802932783,1.513094232254069,-1.9568100441360698,0.35645947345735607,2.684870090359844,43.94911315119764,-11.204278700615241,1.1566347587967127,10,1.139963150024414,0.6029911041259766,-1.8750019073486328,0.3697166442871094,-0.7306327819824219,2,0.05121889873372942,1.2641526918118662,38.76760482788086,1.9387823687561907,40.04401397705078,-1.3898316911313748,39.68309783935547,0.05121889873372942
7104,2021-10-28,39.903167724609375,39.947181701660156,39.48943710327149,39.68309783935547,1095899.0,0.013867090291505457,1.9714236188494698,0.33783665079671826,41.95121538750981,52.80302931031832,0.3357244694880208,0.3156600034954309,-1.3642297403235304,1.1171537102354847,8.743774866831892,0.5897865295410156,0.8766370684983897,-0.34771251678466797,-2.44090570331673,1.7454806697473941,-1.394309110050699,0.6988840764813631,1.8271247031017595,63.69426487880009,11.421642232148535,1.0465965932660324,10,-0.1584491729736328,0.3917255401611328,-2.53961181640625,-0.176055908203125,-0.47534942626953125,3,-0.0022060392475375945,1.1098949243183653,39.35739517211914,1.2641526918118662,38.76760482788086,1.9387823687561907,40.04401397705078,-0.0022060392475375945
7105,2021-10-29,39.67429733276367,40.36091613769531,39.48943710327149,39.83274459838867,2054910.0,-0.005735644684282892,-2.300008667013409,-0.7199861327786444,38.70572778736956,50.99491786315782,0.3286805590006949,0.6645727074704553,-1.0864028777022838,1.246541748467834,8.764569748504794,0.871479034423821,0.6322703421826859,-0.6311605453491183,-2.594086455426293,1.3317653647280565,-1.6126235003877056,0.35030240968946913,1.7689800869610437,69.04768046333986,19.725534368768407,0.9814629550385874,10,-0.14965057373046875,0.6205959320068359,-2.196305274963379,0.052814483642578125,0.42253494262696023,4,-0.0057688282321249895,1.9714236188494698,39.903167724609375,1.1098949243183653,39.35739517211914,1.2641526918118662,38.76760482788086,-0.0057688282321249895
7106,2021-11-01,41.01232528686523,41.02112579345703,39.98239517211914,39.98239517211914,1489182.0,0.03372530943343488,-1.017089521834142,-6.5001444530045775,46.07948597523989,49.785249233240364,-1.0215550492346495,-0.5607732912445655,-2.3577818968204625,-0.1719695754595918,9.02281824482608,1.3468284606933594,0.29744813326117736,0.6170785903930565,-1.2998717994268958,2.5340289802130087,-0.3413966045169161,1.575553785303029,0.1668983255119798,99.69426984562392,53.27845446808183,0.9584751949099747,11,-1.430459976196282,-0.7174320220947195,-3.6091575622558523,-1.2852134704589773,-0.343311309814446,0,-0.07104533614357911,-2.300008667013409,39.67429733276367,1.9714236188494698,39.903167724609375,1.1098949243183653,39.35739517211914,-0.07104533614357911
7107,2021-11-02,41.41725540161133,41.66373062133789,40.56338119506836,41.08274459838867,3408341.0,0.009873376159819536,1.6595793724701955,0.32478980702989224,49.63427892972984,48.365115667108455,-1.4044370508218194,-0.8921992812690362,-2.6877133014250205,-0.6651221844689985,9.215829461188605,1.1003494262695312,0.09301207785974697,0.9463043212890625,-1.0080460911872038,2.900654733765329,-0.03087088494906709,1.923479527527192,-3.2746505737304688,93.00010183718618,48.62685260692444,0.977175206238133,11,-1.5140876770019531,-1.1223621368408203,-3.961271286010742,-1.6901435852050781,-0.81866455078125,1,-0.0894792758963221,-1.017089521834142,41.01232528686523,-2.300008667013409,39.67429733276367,1.9714236188494698,39.903167724609375,-0.0894792758963221
7108,2021-11-03,41.38204193115234,41.822181701660156,39.61267471313477,40.492958068847656,4034845.0,-0.0008502125531384408,1.497516320705081,2.6578629262173354,44.393600506136515,46.539314724948426,-1.340446807521488,-0.6723765973690234,-2.60445866584336,-0.7060193674387918,9.348806557619904,2.2095069885253835,0.04081197133189107,0.7720064163207923,-1.0101635769563444,2.554176409597929,-0.11907858031777607,1.6630914129593606,-3.169014587402337,81.13210632609139,41.925485290988746,0.8910849966385697,11,-1.3996486663818288,-1.0871486663818288,-3.820423126220696,-1.6549301147460866,-0.8274650573730398,2,-0.05828547682376939,1.6595793724701955,41.41725540161133,-1.017089521834142,41.01232528686523,-2.300008667013409,39.67429733276367,-0.05828547682376939
7109,2021-11-04,40.99471664428711,42.60563278198242,40.85387420654297,42.07746505737305,2979387.0,-0.009359743231366457,-1.5677452904567795,-1.2178248408189982,47.201943008732364,45.93717865618591,-0.974143898916445,-0.2427256271483742,-2.1655078671773396,-0.39951641728581677,9.518860322826306,1.7517585754394531,-0.03964392054418653,0.3499101638793931,-1.4338680797180459,2.133688407476832,-0.5419789579193264,1.2417992856781126,-2.637323126220707,48.305039099415715,8.059033401291877,0.89188912179872,11,-0.6205978393554688,-0.6998233795166016,-3.4154930114746094,-1.2676048278808594,-1.5492935180664062,3,-0.0577624252095027,1.497516320705081,41.38204193115234,1.6595793724701955,41.41725540161133,-1.017089521834142,41.01232528686523,-0.0577624252095027
7110,2021-11-05,41.28520965576172,41.9454231262207,41.029930114746094,41.50528335571289,2423997.0,0.007086108534307689,-1.506027744855924,0.20325469637396243,56.73852558397051,46.59464118563505,-1.132580965947625,-0.5437653424246776,-2.3826245440110867,-0.7599836191561451,8.96403184425135,0.9507064819335938,-0.16742142717450292,0.6293996810913072,-1.1679593476003447,2.426758709782959,-0.2692798332545223,1.5280791954371367,-2.672921781860353,55.88233794638181,11.766943765248115,0.8986795143458277,11,-0.9110908508300781,-0.9903163909912109,-3.7059860229492188,-1.5580978393554688,-2.024646759033196,4,-0.04498926789784774,-1.5677452904567795,40.99471664428711,1.497516320705081,41.38204193115234,1.6595793724701955,41.41725540161133,-0.04498926789784774
7111,2021-11-08,41.1707763671875,41.76056289672852,40.90668869018555,41.38204193115234,2124774.0,-0.0027717744327416804,-1.3095130004127307,0.9599764261322934,56.358783395338506,47.192465789064705,-0.9404012889403432,-0.46349514792659363,-2.2218750808238497,-0.6897730437846761,8.172515963685271,0.8538742065429759,-0.29240944574697636,0.5215684890747099,-1.266730990232979,2.309867968382399,-0.37258125057913105,1.4157182287285508,-2.3188877988012706,52.058920245836546,3.6213971804668006,0.8941497396538429,11,-0.7966575622558594,-0.8758831024169922,-3.439703941345215,-1.44366455078125,-1.8573951721191406,0,-0.026085106635316824,-1.506027744855924,41.28520965576172,-1.5677452904567795,40.99471664428711,1.497516320705081,41.38204193115234,-0.026085106635316824
7112,2021-11-09,40.93309783935547,41.54049301147461,40.71302795410156,41.1707763671875,1481458.0,-0.005772991155480356,-1.4415542023569667,1.1250225705103118,54.67530589124505,48.41542960725244,-0.4059321114684522,-0.2979429125124824,-1.9246467171893897,-0.4718643405585965,7.278734531025631,0.8274650573730469,-0.27485897951065397,0.31998157501220703,-1.4110744204750532,2.051037570499467,-0.5455464227314195,1.1855095727558336,-1.855984618153471,44.117662053617956,-6.529246720932328,0.8655279977436297,11,0.11443710327148438,-0.6382045745849609,-2.9511451721191406,-1.2059860229492188,-2.0070419311523366,1,-0.006451597270773379,-1.3095130004127307,41.1707763671875,-1.506027744855924,41.28520965576172,-1.5677452904567795,40.99471664428711,-0.006451597270773379
7113,2021-11-10,41.38204193115234,41.97183227539063,40.68661880493164,40.765846252441406,1748986.0,0.010967752637701,-2.318175998424207,-2.592559304079834,56.42944979774318,50.02412231950059,-0.6006414209433544,-0.7952882341298277,-2.2996504433357288,-0.9510994739518566,6.934256973306259,1.2852134704589915,-0.24757179953517294,0.7737672805786033,-0.947607728247462,2.4951422894046686,-0.08692022383442577,1.6344547849916324,-2.093217536303513,36.23856493684588,-15.873002194985297,0.8606875044130317,11,-0.3345069885253835,-1.0871486663818288,-2.9555463790893484,-1.6549301147460866,-2.9753532409667898,2,-0.01893215133331727,-1.4415542023569667,40.93309783935547,-1.3095130004127307,41.1707763671875,-1.506027744855924,41.28520965576172,-0.01893215133331727
7114,2021-11-11,41.58450698852539,41.86619567871094,41.34683227539063,41.55809783935547,1738194.0,0.004892582577483706,-1.313730488499196,0.04285838100190724,64.71389782516414,52.91391899036665,-0.6029320049119207,-1.106480401183589,-2.4208926019464627,-1.182845250129148,6.186978547343529,0.5193634033203054,-0.10853416364047064,1.0092428207397433,-0.6017830024515121,2.6202686439309986,0.2037299091441156,1.814755732335371,-2.096674090448552,69.86296084129005,13.113709845447083,0.8055129115956284,11,-0.4753532409667969,-1.087148666381836,-3.188821792602539,-1.8573951721191406,-4.64788818359375,3,-0.02476715943825636,-2.318175998424207,41.38204193115234,-1.4415542023569667,40.93309783935547,-1.3095130004127307,41.1707763671875,-0.02476715943825636
7115,2021-11-12,42.47359085083008,42.61443710327149,41.654930114746094,41.84859085083008,1945627.0,0.02138017080616139,1.1164992174483592,23.66604073378593,67.38034721452823,55.28068135028758,-1.176946330765304,-2.0142536038846686,-3.240301775086536,-2.095634337874955,5.221037907137833,1.0299301147461009,0.09750438559370878,1.8446294784545927,0.056096430195928804,3.6331625267132566,0.9503629543252572,2.738896002583928,-2.7986899597189066,92.69400790714023,33.31545927068103,0.894266524129333,11,-1.360034942626946,-1.9762325286865234,-3.8050174713134766,-2.746479034423828,-4.735916137695305,4,-0.07129530760053915,-1.313730488499196,41.58450698852539,-2.318175998424207,41.38204193115234,-1.4415542023569667,40.93309783935547,-0.07129530760053915
7116,2021-11-15,42.73767471313477,42.88732528686523,42.279930114746094,42.81690216064453,1598352.0,0.006217601502829684,4.519925118302973,-0.12676391601561363,83.21060411114176,59.01138414822224,-1.308113754735082,-2.2078089408010584,-3.4231111339203792,-2.3867667960922248,5.397458411285998,0.6073951721191335,0.3037660465642915,1.9920761108398537,-0.024640177346597625,4.008792399026305,0.9837179667466316,3.000434254933076,-2.8276109250507773,93.19988490246239,26.272054998828153,1.0083581440932243,11,-1.4876747131347727,-2.222709655761726,-3.536531448364265,-3.0105628967285227,-4.8503494262695455,0,-0.08135940571744804,1.1164992174483592,42.47359085083008,-1.313730488499196,41.58450698852539,-2.318175998424207,41.38204193115234,-0.08135940571744804
7117,2021-11-16,42.60563278198242,43.23943710327149,42.58802795410156,43.13380432128906,2087173.0,-0.003089590906352413,-1.31249873042315,6.666522220617864,79.42583566710985,62.903854721663734,-1.1060901679409483,-1.9994066080618964,-3.2073830386878726,-2.285345892893247,5.678412183421366,0.651409149169929,0.5755572927619639,1.7464778900146456,-0.4227697120054117,3.915725492034703,0.6618540890046134,2.831101691024678,-2.3978428440203032,75.17236844857915,5.117382876398196,1.0846238010100298,11,-0.6426048278808594,-1.91461181640625,-3.2724475860595703,-2.878520965576172,-4.207744598388672,1,-0.07727268372613705,4.519925118302973,42.73767471313477,1.1164992174483592,42.47359085083008,-1.313730488499196,41.58450698852539,-0.07727268372613705
7118,2021-11-17,42.22711181640625,42.80809783935547,41.742958068847656,42.59683227539063,1672192.0,-0.008884293950358724,1.6888927408948209,0.7000007222459093,71.71053381838081,65.62703147829133,-0.6650241751316912,-1.5484428632358203,-2.7245785563653016,-1.9254806128721498,5.997650932949979,1.0651397705078125,0.6945080197220506,1.2715662002563448,-0.9632685036740227,3.5064009041867124,0.1541488482911575,2.388983552221532,-1.655524218607006,46.51153415904908,-23.342247393738646,1.117417351965184,11,-0.2640838623046875,-1.5360908508300781,-2.8939266204833984,-2.5,-3.195423126220703,2,-0.07817385007422128,-1.31249873042315,42.60563278198242,4.519925118302973,42.73767471313477,1.1164992174483592,42.47359085083008,-0.07817385007422128
7119,2021-11-18,41.18838119506836,42.45598602294922,41.07394409179688,42.33274459838867,3441853.0,-0.024598666038398553,-1.0128227208836005,3.095212546429986,62.285708625637916,66.24338514958771,0.4515522844952997,-0.4780657335751002,-1.6017007254958884,-0.9178197216425303,6.118729207557591,1.3820419311523366,0.7277594253820965,0.19718418121338033,-2.02812556552653,2.4224939279532904,-0.9154706921565747,1.3098390545833354,-0.29665165661244686,5.284575044347543,-61.99967343314089,1.1126548733699553,11,0.7746467590332031,-0.4973602294921875,-1.8551959991455078,-1.4612693786621094,-1.6549301147460938,3,-0.06753585414558305,1.6888927408948209,42.22711181640625,-1.31249873042315,42.60563278198242,4.519925118302973,42.73767471313477,-0.06753585414558305
7120,2021-11-19,40.36971664428711,41.197181701660156,40.11443710327149,40.87147903442383,3753003.0,-0.019876104062066746,-1.1391319420892938,0.43846420523487606,44.30574860598071,64.90415906188129,1.2591057842733733,0.4160048371368035,-0.7140454142263977,-0.13783083339577473,6.66108693676426,1.0827445983886648,0.7946710867229498,-0.6558113098144531,-2.816394009371102,1.5047713897421957,-1.736102659592781,0.42448003996387484,2.869720458984382,8.168945312499773,-52.74301353881576,1.0802913497783257,11,1.307220458984382,0.3213043212890625,-0.9441013336181641,-0.8098583221435547,-0.8714790344238281,4,-0.0850414153164808,-1.0128227208836005,41.18838119506836,1.6888927408948209,42.22711181640625,-1.31249873042315,42.60563278198242,-0.0850414153164808
7121,2021-11-22,41.70774459838867,42.21831130981445,40.140846252441406,40.492958068847656,2623138.0,0.03314434842065994,-1.165142319856398,-2.4210394270682865,52.20880598590772,64.63010351684379,0.005874745502140399,-0.8337358512379893,-1.9919365432466378,-1.515439278419791,7.045063760226852,2.077465057373047,0.8992359105346139,0.5990301132202163,-1.5303240508541194,2.728384277294552,-0.4656469688169551,1.6637071952573876,1.4691925048828196,50.98583984374977,-5.624817376569297,1.0646770820371696,11,-0.030807495117180395,-1.0167236328125,-1.9828338623046875,-2.174295425415039,-2.253520965576172,0,-0.09518783438141798,-1.1391319420892938,40.36971664428711,-1.0128227208836005,41.18838119506836,1.6888927408948209,42.22711181640625,-0.09518783438141798
7122,2021-11-23,42.0246467590332,42.658451080322266,41.408451080322266,41.71654891967773,2143973.0,0.007598161053685271,-1.7047685082006454,0.25362302911926826,54.68548779639807,64.4363299611388,-0.1563499802753725,-0.942436695225453,-2.220509185014329,-1.8704809883436866,6.764337531950979,1.25,0.9163808799746036,0.7530801773071261,-1.1030578556206478,2.6092182102349,-0.1749888391567609,1.681149193771013,1.0910403442382872,70.91500537438725,16.68711659025135,0.9280690164638881,11,-0.34770965576171164,-1.3336257934570312,-2.2997360229492188,-2.869718551635742,-2.3503494262695312,1,-0.0984498809922455,-1.165142319856398,41.70774459838867,-1.1391319420892938,40.36971664428711,-1.0128227208836005,41.18838119506836,-0.0984498809922455
7123,2021-11-24,41.37323760986328,41.91020965576172,41.28520965576172,41.54929733276367,1360701.0,-0.015500645440402194,-2.5499702074643844,-0.5714409528761971,52.65760078592154,63.09674140122296,0.5516956272524141,-0.13940994520272199,-1.508653947718841,-1.242973700553506,6.128028077252369,0.7394371032714844,0.9328992706615509,0.0008789062500014211,-1.6218565142181518,1.6236143267181546,-0.8104888039840787,0.8122466164840816,1.682424493408206,49.48088013459315,-5.269166564354492,0.8113677102340775,11,0.30369949340821023,-0.6822166442871094,-1.2720060348510742,-2.2183094024658203,-1.60211181640625,2,-0.07191483186126613,-1.7047685082006454,42.0246467590332,-1.165142319856398,41.70774459838867,-1.1391319420892938,40.36971664428711,-0.07191483186126613
7124,2021-11-26,39.81513977050781,40.052818298339844,38.75,39.9207763671875,1940515.0,-0.03765955795018616,6.0475856376392905,0.6000043334127793,41.238197702019164,60.192058122055286,2.0477579629732148,1.4880479132016688,0.10722020532799803,0.2924610238408505,5.949693623494041,2.6232376098632812,0.9447562460867474,-1.5528175354003935,-3.192718359731572,0.08708328893078487,-2.3727679475659826,-0.7328671232348043,3.1816978327636747,27.25222213655001,-26.22460713566506,0.8199504121655887,11,1.1795787811279297,0.8758811950683594,0.292694091796875,-0.6602115631103516,2.3767623901367188,4,-0.019677215371791568,-2.5499702074643844,41.37323760986328,-1.7047685082006454,42.0246467590332,-1.165142319856398,41.70774459838867,-0.019677215371791568
7125,2021-11-29,39.4454231262207,40.80986022949219,39.11091613769531,40.6954231262207,2215768.0,-0.009285830626694636,1.2976181263832356,11.833020366892965,40.020361251135796,55.39314224872129,2.17106751537694,1.9391604781849736,0.5404055937588055,0.643459648864166,5.941686806429208,1.698944091796875,0.8954585008611531,-1.911090469360353,-3.603120659903105,-0.21906027881760082,-2.757105564631729,-1.065075374088977,3.3815409729199217,17.79280620197408,-34.381899832349085,0.8460150952713759,11,1.549295425415039,1.2455978393554688,0.6624107360839844,-0.2904949188232422,2.781688690185547,0,0.002231639240372285,6.0475856376392905,39.81513977050781,-2.5499702074643844,41.37323760986328,-1.7047685082006454,42.0246467590332,0.002231639240372285
7126,2021-11-30,38.09859085083008,39.26936721801758,38.028167724609375,38.908451080322266,3410954.0,-0.03414419642757849,-1.6111097736154913,0.64788818359375,35.469314114721115,50.50908429845588,3.1185963110781287,3.2216883205072193,1.9806352183123153,1.9469664847619015,6.737014962203893,1.4172554016113281,0.7271177158390003,-3.1122360229492188,-5.344543862870992,-0.8799281830274452,-4.2283899429101055,-1.996082102988332,4.56529468434492,1.5209247644383224,-49.538387166961854,1.116153919960886,11,2.3195419311523438,2.5352115631103516,2.0092430114746094,1.0563373565673828,4.771125793457031,1,0.03673749416384808,1.2976181263832356,39.4454231262207,6.0475856376392905,39.81513977050781,-2.5499702074643844,41.37323760986328,0.03673749416384808
7127,2021-12-01,37.71126937866211,39.82394409179688,37.70246505737305,39.11971664428711,2920656.0,-0.010166293910566782,-1.975309764814151,1.7391238813000471,31.062675125842716,45.992655554840525,3.0604836186398714,3.496392863368655,2.453103304834819,2.28377264834306,6.987253457205601,2.1214790344238352,0.4286415612970771,-3.314258193969728,-6.036013246649858,-0.5925031412895976,-4.675135720309797,-1.9533806676296592,4.674473087878951,0.2092408672435598,-50.54678895232373,1.3608775263400656,12,2.469188690185547,2.7596817016601562,2.396564483642578,1.4436588287353516,5.0880279541015625,2,0.04621839261492999,-1.6111097736154913,38.09859085083008,1.2976181263832356,39.4454231262207,6.0475856376392905,39.81513977050781,0.04621839261492999
7128,2021-12-02,38.970069885253906,39.181339263916016,37.9753532409668,38.177818298339844,1997202.0,0.03337995584163633,-1.0147084127277477,-0.5625,37.83782920479775,43.27622450808051,1.4428121723871499,2.158284851199255,1.2634808934924138,0.9891349901101165,7.431870402441467,1.4700698852539062,0.014692396980890976,-1.934859085083005,-4.800065555148976,0.9303473849829658,-3.3674623201159903,-0.5022558500500196,3.0410103885537154,40.793164617566,-7.234250819476401,1.4326032350329856,12,1.21038818359375,1.5008811950683594,1.113555908203125,0.1848583221435547,3.327465057373047,3,0.018070982412485836,-1.975309764814151,37.71126937866211,-1.6111097736154913,38.09859085083008,1.2976181263832356,39.4454231262207,0.018070982412485836
7129,2021-12-03,38.62676239013672,39.11971664428711,38.11619567871094,38.8204231262207,1481117.0,-0.00880951705059918,1.5333513094475715,-0.24444348144296144,31.147539757705445,41.81420130271659,1.5472513063410318,2.4402058636952546,1.6433223887140258,1.2959318457483562,7.885150266360958,1.0035209655761719,-0.3866753369989908,-2.159768867492673,-5.199724176193726,0.8801864412083802,-3.6797465218431995,-0.6397912131421464,3.039628666356137,29.745084920542364,-12.11047939931051,1.5199776543505272,12,1.5536956787109375,1.8441886901855469,1.6021099090576172,0.5281658172607422,4.137321472167969,4,0.029626179687597176,-1.0147084127277477,38.970069885253906,-1.975309764814151,37.71126937866211,-1.6111097736154913,38.09859085083008,0.029626179687597176
7130,2021-12-06,39.427818298339844,40.0704231262207,38.73239517211914,39.02288818359375,1695026.0,0.02073836528447104,-1.7142835033197654,-2.0909252073197155,34.590166438329135,39.856574686318964,0.6688758700112629,1.573540375828408,0.886875610024255,0.4641988712128722,8.101451380059892,1.4436607360839844,-0.7144118081684923,-1.265843391418457,-4.35474491488737,1.8230581320504555,-2.8102941531529098,0.2786073703159957,1.9214586782234306,72.86249126051557,35.952484193659856,1.5444507617344556,12,0.7526397705078125,1.0431327819824219,0.5919876098632812,-0.2728900909423828,2.684856414794929,0,0.07010491530090746,1.5333513094475715,38.62676239013672,-1.0147084127277477,38.970069885253906,-1.975309764814151,37.71126937866211,0.07010491530090746
7131,2021-12-07,40.09683227539063,40.528167724609375,39.96479034423828,40.06161880493164,1458170.0,0.016968069904059524,-3.923112822307782,0.08696184644372927,38.875881626811044,38.09995177858708,-0.2823709995430974,0.8642546972503453,0.2583941119137876,-0.21279774988918376,8.339964549703968,1.1003494262695312,-0.920004356654708,-0.5431322097778235,-3.6344488800944106,2.5481844605387636,-2.088790544936117,1.00252612538047,0.9606997476374275,84.73528534265039,50.48966417509649,1.5456583351582946,12,-0.2904949188232493,0.3741188049316335,-0.18706226348877664,-0.9419040679931712,3.8116188049316335,1,0.053128374989439564,-1.7142835033197654,39.427818298339844,1.5333513094475715,38.62676239013672,-1.0147084127277477,38.970069885253906,0.053128374989439564
7132,2021-12-08,40.66901397705078,40.91549301147461,40.12323760986328,40.21126937866211,1363768.0,0.014269997632988307,-1.4999849532648406,12.999133354996836,43.20798002399887,37.04999391615123,-1.1924730305811835,0.28593407039626584,-0.27854088960503276,-0.7787525837239286,8.858732565570483,0.8186607360839773,-0.9252985646562308,0.042253684997561436,-3.046045584219357,3.1305529542144797,-1.5018959496108977,1.5864033196060205,-2.9665489196777344,91.61675792095907,56.4886566166783,1.5441496346084576,12,-1.3600349426269531,-0.19806289672851562,-0.7306346893310547,-1.5140857696533203,3.1338043212890625,2,0.054112515943419925,-3.923112822307782,40.09683227539063,-1.7142835033197654,39.427818298339844,1.5333513094475715,38.62676239013672,0.054112515943419925
7133,2021-12-09,40.59859085083008,40.80986022949219,40.22887420654297,40.4753532409668,1415229.0,-0.0017316162683570502,1.1290259449787519,0.2692278844951873,47.19194383379127,37.711521264125906,-1.3896229782982132,0.3105770176732108,-0.15905719436241128,-0.7283111368767337,9.035010639471615,0.5809860229492188,-1.099561885246402,0.011003112792970171,-3.0567653945808075,3.078771620166748,-1.5228811408939222,1.5448873664798626,-2.8318652343750017,88.67922471345113,47.71991795555407,1.5338842536868906,12,-1.28961181640625,-0.1276397705078125,-0.4995603561401367,-1.4436626434326172,2.5,3,0.05420647455522709,-1.4999849532648406,40.66901397705078,-3.923112822307782,40.09683227539063,-1.7142835033197654,39.427818298339844,0.05420647455522709
7134,2021-12-10,40.5545768737793,41.18838119506836,40.220069885253906,41.09154891967773,1677986.0,-0.0010841257326517084,1.650596245013888,-4.3572091871478404,50.95023259717432,38.92595141368574,-1.3742013038422343,0.28825391941695244,-0.03625281343811082,-0.7110626966510836,9.318676003129399,0.9683113098144531,-1.3411329763546433,0.01848564147949361,-3.01318650763195,3.050157790590937,-1.4973504330762282,1.5343217160352154,-2.7248759094238295,74.19348826228368,27.88489124879878,1.5158360745557218,12,-1.1091537475585938,-0.08362579345703125,-0.41593360900878906,-1.399648666381836,0.3609161376953125,4,0.042978085414930645,1.1290259449787519,40.59859085083008,-1.4999849532648406,40.66901397705078,-3.923112822307782,40.09683227539063,0.042978085414930645
7135,2021-12-13,39.4454231262207,40.61619567871094,39.41901397705078,40.492958068847656,1562682.0,-0.027349656513756426,-1.1759952296923915,1.9508183910659234,38.09082599168482,39.21723051112615,-0.29619569827039527,1.2215420735471554,1.1228327895029224,0.37880030529916553,8.805532752302641,1.1971817016601562,-1.5673990733231093,-0.9392597198486357,-3.8640928955127833,1.985573455815512,-2.4016763076807095,0.5231568679834382,-1.4813749526367204,1.492575927766483,-42.397517749920375,1.4624165878320723,12,0.0,1.0255279541015625,0.8890829086303711,-0.2904949188232422,-0.2904930114746094,0,0.08413297343685877,1.650596245013888,40.5545768737793,1.1290259449787519,40.59859085083008,-1.4999849532648406,40.66901397705078,0.08413297343685877
7136,2021-12-14,39.26056289672852,39.806339263916016,39.154930114746094,39.17253494262695,1724902.0,-0.004686481088075789,-9.571596607441343,-0.0840334298355888,35.244349954587875,39.6818610476534,0.07914704590562849,1.19375371248438,1.3360737353499204,0.5356495365205163,8.120465358279244,0.6514091491699219,-1.580406131289628,-0.9502643585204993,-3.6939515762241086,1.79342285918311,-2.322107967372304,0.4215792503313054,-1.167541402285167,5.194754031933145,-33.819618955740665,1.3718436088518038,12,0.3213043212890554,1.210388183593743,1.0739431381225515,-0.10563468933106179,-0.5985908508300852,1,0.07264571890903548,-1.1759952296923915,39.4454231262207,1.650596245013888,40.5545768737793,1.1290259449787519,40.59859085083008,0.07264571890903548
7137,2021-12-15,39.31338119506836,39.375,38.25704193115234,39.09331130981445,1815782.0,0.0013453270774230752,5.5128672385439765,2.4999999999997984,38.253016372886364,39.727992955218795,0.31009777391003723,0.9292868286797074,1.2906998926387274,0.4443012758798446,7.352784852039754,1.1179580688476634,-1.550888771517272,-0.7328334808349624,-3.2578874250336582,1.7922204633637335,-1.9953604529343139,0.5296934912643891,-1.0965453126,36.03606300093843,-1.586027020585334,1.2625269720993488,12,0.33890724182128906,1.1575698852539062,1.0211248397827148,-0.15845298767089844,-0.43133926391602273,2,0.11688310050091366,-9.571596607441343,39.26056289672852,-1.1759952296923915,39.4454231262207,1.650596245013888,40.5545768737793,0.11688310050091366
7138,2021-12-16,38.92605590820313,40.21126937866211,38.908451080322266,39.82394409179688,1383421.0,-0.009852250686435915,-1.792458075435556,-4.080013867221355,44.148319174556214,41.17252400153555,0.7716727352810224,1.1137264268873253,1.7231224005376689,0.7957942818437189,7.180985968870823,1.3028182983398438,-1.3535993054390616,-0.9551059722900348,-3.305429917363746,1.3952179727836764,-2.1302679448268904,0.22005600024682082,-0.6690139770507955,22.822809535769974,-15.445470280534526,1.1751619725368567,12,0.7966556549072195,1.5448951721191335,1.7451581954955984,0.22887229919432883,-0.052818298339850855,3,0.12528272583375188,5.5128672385439765,39.31338119506836,-9.571596607441343,39.26056289672852,-1.1759952296923915,39.4454231262207,0.12528272583375188
7139,2021-12-17,38.40668869018555,39.11091613769531,38.11619567871094,38.6003532409668,4204904.0,-0.013342405386314371,-1.5681784606293396,0.21568894024879343,43.29543820530143,42.139776420088026,1.4042069274414928,1.490425946526642,2.2277111285608626,1.2713070024142112,7.809023316327826,0.994720458984375,-1.0699250817578942,-1.3353885650634751,-3.6892192956940946,1.0184421655671443,-2.512303930378785,-0.15847319974816543,2.7816925048828125,11.619720458984375,-28.030753935967496,1.1769153653153108,12,1.2455997467041016,2.0642623901367188,2.2645254135131836,0.7482395172119141,0.5193672180175852,4,0.1221636730646738,-1.792458075435556,38.92605590820313,5.5128672385439765,39.31338119506836,-9.571596607441343,39.26056289672852,0.1221636730646738
7140,2021-12-20,36.93661880493164,37.931339263916016,36.43486022949219,37.52640914916992,2817053.0,-0.03827640276704114,1.138360905944237,3.0454223132682006,42.61744315796718,42.55550547910537,2.7756244658255795,2.835486205423166,3.6409263147831936,2.671662059906474,8.097925196695355,1.9718284606933594,-0.9699463093029976,-2.633803558349612,-5.277756883849229,0.010149767150004152,-3.955780221099424,-1.3118268955998005,4.190318679809572,13.286658188235318,-29.898647154950805,1.3219766627498089,12,1.8750019073486328,2.9005298614501953,3.8666372299194336,2.2183094024658203,1.346832275390625,0,0.10772166850344522,-1.5681784606293396,38.40668869018555,-1.792458075435556,38.92605590820313,5.5128672385439765,39.31338119506836,0.10772166850344522
7141,2021-12-21,37.73767471313477,37.76408386230469,37.21831130981445,37.32394409179688,2148176.0,0.02168731015780412,1.3396155449989675,-0.7014876139965074,50.15938614459611,43.327883936949505,1.7933158368240782,1.8147982226164103,2.783489564830795,1.8037172706484768,9.043103204948306,0.8274650573730469,-0.7422362414582224,-1.6342441558837848,-4.19744809289994,0.9289597811323702,-2.9158461243918623,-0.3526421873757073,3.201579681396481,34.49876409522395,-13.539329196989954,1.2816019685080777,12,1.0739459991455007,2.099473953247063,3.067782402038567,1.4172534942626882,-0.18485641479492898,1,0.03755545121379833,1.138360905944237,36.93661880493164,-1.5681784606293396,38.40668869018555,-1.792458075435556,38.92605590820313,0.03755545121379833
7142,2021-12-22,37.88732528686523,38.10739517211914,37.5,37.720069885253906,1338094.0,0.003965548351032133,1.0,0.40426159676183315,42.45400247461177,42.801446008151785,1.3495016224075016,1.411674696327566,2.5666832983165833,1.5900394884796825,9.597089784607963,0.6073951721191406,-0.5973081216417029,-1.2777275085449276,-3.5955645177321216,1.0401095006422665,-2.436646013138521,-0.11880900395133409,2.871753341064462,38.461538461538275,-10.05953500704586,1.1589185045935955,12,0.9242954254150462,1.9498233795166087,2.995157241821296,1.2852096557617259,0.7130279541015696,2,0.020446066149244935,1.3396155449989675,37.73767471313477,1.138360905944237,36.93661880493164,-1.5681784606293396,38.40668869018555,0.020446066149244935
7143,2021-12-23,38.39788818359375,38.52112579345703,37.96654891967773,38.09859085083008,1339230.0,0.013475823190546743,1.0322637012392708,1.789462880602197,48.44124114595457,42.52266918023848,0.5519876493703109,0.7028104700358639,1.999188565841557,1.0097566109872957,10.16562769147414,0.633800506591804,-0.5409402561226813,-0.6183971405029283,-2.7104158614578466,1.47362158045199,-1.664406500980384,0.42761221997452736,2.188221708398437,73.35526690919043,21.53139254991558,1.046009360477459,12,0.1276397705078125,1.2235908508300781,2.929136276245117,0.9507026672363281,0.9595069885253906,3,0.01260886393657068,1.0,37.88732528686523,1.3396155449989675,37.73767471313477,1.138360905944237,36.93661880493164,0.01260886393657068
7144,2021-12-27,39.03168869018555,39.08450698852539,38.16020965576172,38.38028335571289,1202002.0,0.016506129284021398,1.44186562125228,2.1764488458940336,47.23924455747571,43.53916013199302,-0.3582230903738548,0.007701182964325426,1.2899580615588206,0.3457583338595924,9.503295311081846,0.9242973327636719,-0.5794491992104156,0.05457592010498047,-2.0035251525139017,2.1126769927238627,-0.9744746162044606,1.0836264564144216,1.3883712153066412,98.00659094802826,46.82626652411582,1.0290505363094413,12,-0.7086238861083984,0.5149669647216797,2.2953357696533203,0.31690216064453125,0.6778182983398438,0,-0.004059549705368148,1.0322637012392708,38.39788818359375,1.0,37.88732528686523,1.3396155449989675,37.73767471313477,-0.004059549705368148
7145,2021-12-28,39.533451080322266,39.64788818359375,38.908451080322266,38.908451080322266,1091810.0,0.012855257022555744,-1.36619873046875,0.9594640493786674,45.97989498354519,44.73199846854383,-0.9456285050803857,-0.5134532511233516,0.7442842896764432,-0.18021730713358863,9.250258597776007,0.7394371032714844,-0.6732274195417673,0.5519369125366183,-1.5107524611763807,2.6146262862496172,-0.47940777431988124,1.5832815993931177,0.7272008381299244,95.28983402391901,46.35653318214061,1.0313446868565002,12,-1.2103862762451172,0.013204574584960938,1.7935733795166016,-0.1848602294921875,-0.6073951721191335,1,-0.015364081695904974,1.44186562125228,39.03168869018555,1.0322637012392708,38.39788818359375,1.0,37.88732528686523,-0.015364081695904974
7146,2021-12-29,39.49823760986328,39.93838119506836,39.43661880493164,39.54225540161133,845866.0,-0.0008907259421252478,-4.999954384764512,-0.070428466796875,40.95237758329146,45.03192749192217,-0.9757677910939506,-0.3878928248055118,0.766339433913231,-0.15589321440521076,8.27809937559564,0.5017623901367188,-0.8274962105526242,0.44674110412597656,-1.5845542761152842,2.4780364843672373,-0.5689065859946538,1.462388794246607,0.609382641030507,81.94935287004054,36.82832907896743,1.0156476901206302,12,-1.1751728057861328,0.04841804504394531,1.6857414245605469,-0.14964675903320312,-1.3732376098632812,2,-0.030755461586409294,-1.36619873046875,39.533451080322266,1.44186562125228,39.03168869018555,1.0322637012392708,38.39788818359375,-0.030755461586409294
7147,2021-12-30,39.4542236328125,39.83274459838867,39.40140914916992,39.49823760986328,1015811.0,-0.0011143276185009432,-4.764861833384317,0.999913337377589,41.12021946886307,44.69547196906738,-1.0165783863755067,-0.21777120015237017,0.7986826374874454,-0.12369730313787386,7.688668096603774,0.43133544921875,-0.7569127388982437,0.3155794143676758,-1.62095847788558,2.2521173066209315,-0.6526895317589521,1.2838483604943036,0.5064862172252234,75.44631111386262,34.35479549619994,0.9682689461266296,12,-1.2676029205322266,0.09243202209472656,1.7297554016113281,-0.10563278198242188,-1.2676048278808594,3,-0.048192694200965946,-4.999954384764512,39.49823760986328,-1.36619873046875,39.533451080322266,1.44186562125228,39.03168869018555,-0.048192694200965946
7148,2021-12-31,39.67429733276367,39.83274459838867,39.4542236328125,39.48063278198242,731357.0,0.005577950335541315,-2.071377719998762,-4.400069336106777,43.35108988418287,44.701655488943096,-1.250897439604266,-0.4030451650823039,0.5703898997181227,-0.3583648977809446,7.067383218872711,0.3785209655761719,-0.6349268280676554,0.5004417419433622,-1.4487583869520222,2.4496418708387466,-0.47415832250433,1.4750418063910544,-3.2394371032714844,85.14857220087657,46.25131397787746,0.9746000644476911,12,-1.4876766204833984,-0.5017623901367188,1.5096817016601562,-0.32570648193359375,-0.5017623901367188,4,-0.027069013542679543,-4.764861833384317,39.4542236328125,-4.999954384764512,39.49823760986328,-1.36619873046875,39.533451080322266,-0.027069013542679543
7149,2022-01-03,39.77112579345703,40.39612579345703,39.46302795410156,40.02640914916992,2398778.0,0.002440584136405022,-1.1414120191023975,-1.3181728647967224,52.90422035624415,45.8446307331961,-1.267072867135461,-0.4318881288378691,0.4606224211468799,-0.4825846181259337,6.536577653188191,0.9330978393554688,-0.5561384088032781,0.5400520324707045,-1.4087129082079883,2.4888169731493974,-0.43433043786863834,1.5144345028100474,-3.268307876586917,57.988127748503146,13.766255585905242,0.9743824703393456,1,-0.9639072418212891,-0.9595050811767578,1.4128532409667969,-0.4225349426269531,-0.40493011474609375,0,-0.01040278878416756,-2.071377719998762,39.67429733276367,-4.764861833384317,39.4542236328125,-4.999954384764512,39.49823760986328,-0.01040278878416756
7150,2022-01-04,42.19190216064453,42.49119567871094,40.16725540161133,40.16725540161133,2297787.0,0.060867685258880755,-1.295650109562147,-7.930978317717906,68.68685493115777,47.90323837614739,-3.2005657090551125,-2.777365702732169,-1.919689438422445,-2.909504173976515,7.21209081828011,2.7200698852539062,-0.45678936002019555,2.8226242065429688,0.4657846103246115,5.179463802761326,1.6442044084337937,4.001044004652144,-5.5333519287109425,90.31345644092552,39.45484916728333,1.1784197981091777,1,-2.1963043212890625,-2.7288742065429688,-1.3490324020385742,-2.843311309814453,-3.4066925048828125,1,-0.05883582026398071,-1.1414120191023975,39.77112579345703,-2.071377719998762,39.67429733276367,-4.764861833384317,39.4542236328125,-0.05883582026398071
7151,2022-01-05,42.22711181640625,43.46831130981445,42.13028335571289,42.693660736083984,3123432.0,0.000834512168417012,-3.053365998532377,-0.2304347252656152,68.61639717606411,50.8101711207532,-2.8295335876537706,-2.7877253424631476,-1.924826342770146,-2.941437952601305,8.379826664078106,1.3380279541015625,-0.29459141468691286,2.7513198852539062,0.08394326199740476,5.418696508510408,1.4176315736256555,4.085008196882157,-5.218602857666021,69.48046831764708,16.05511134996673,1.333688311628249,1,-1.5096817016601562,-2.2755260467529297,-1.384242057800293,-2.878520965576172,-4.031688690185547,2,-0.07817385007422128,-1.295650109562147,42.19190216064453,-1.1414120191023975,39.77112579345703,-2.071377719998762,39.67429733276367,-0.07817385007422128
7152,2022-01-06,42.86971664428711,43.21302795410156,41.91901397705078,42.25352096557617,2281542.0,0.015217825710523547,-1.0137009883945267,-1.3207525571735772,74.40085197058316,53.694572323489716,-3.0073128628609354,-3.4330182185464793,-2.4881224825636963,-3.5768564112707395,9.267006778521957,1.2940139770507812,0.028059523637203654,3.2838895797729464,0.25252520968855663,6.315253949857336,1.7682073947307515,4.799571764815141,-5.344423497460944,85.08765344222817,26.643250927683056,1.5156821850421933,1,-2.0554561614990234,-2.918130874633789,-2.3437490463256836,-3.5211257934570312,-5.228870391845703,3,-0.11067758351790735,-3.053365998532377,42.22711181640625,-1.295650109562147,42.19190216064453,-1.1414120191023975,39.77112579345703,-0.11067758351790735
7153,2022-01-07,42.79929733276367,43.29225540161133,42.58802795410156,43.03697204589844,1304128.0,-0.0016426353387810622,-1.1333325629365982,-0.38571304756952185,78.77741423725968,57.19881339902126,-2.5109491300217783,-3.3616263569163607,-2.3565912027435374,-3.4867966791362193,10.217173646889478,0.7042274475097656,0.24862515724066725,3.1034349441528306,-0.22766578943121374,6.434535677736875,1.4378845773608049,4.768985310944856,-4.798562732898446,83.2967129255277,18.147353062837126,1.6655503667920222,1,-1.6109161376953125,-2.8477115631103516,-2.473592758178711,-3.4507064819335938,-2.940143585205078,4,-0.10777463218539662,-1.0137009883945267,42.86971664428711,-3.053365998532377,42.22711181640625,-1.295650109562147,42.19190216064453,-0.10777463218539662
7154,2022-01-10,42.29753494262695,42.9753532409668,41.90140914916992,42.86971664428711,1744214.0,-0.011723612802227223,1.7415594659603268,2.407415135221892,90.22456318716232,62.11488764386762,-1.673158999185361,-2.8697229646749065,-1.8158819432059872,-2.962068298227962,10.719502375476896,1.073944091796875,0.5450875353338418,2.5145246505737333,-0.9974553527230583,6.026504653870525,0.758534648925334,4.270514652222133,-3.859394205965792,64.53327663193707,-6.8799179102101675,1.7559900016483965,1,-0.8626747131347656,-2.345949172973633,-1.9718303680419922,-2.6452465057373047,-2.4911956787109375,0,-0.07388137403843509,-1.1333325629365982,42.79929733276367,-1.0137009883945267,42.86971664428711,-3.053365998532377,42.22711181640625,-0.07388137403843509
7155,2022-01-11,42.76408386230469,42.78168869018555,41.84859085083008,42.29753494262695,1359792.0,0.0110301680774203,2.7193099830460796,-0.8153859487712842,89.70792004913302,67.53217014007224,-1.825187973839931,-3.24106965502925,-2.2298813485624223,-3.3782483506297254,11.764969754242909,0.9330978393554688,0.7923051656998652,2.815140533447263,-0.9351907056651854,6.565471772559711,0.9399749138910352,4.69030615300349,-3.923529479791263,56.52166745171926,-18.752911433985638,1.8751656195562243,1,-1.3292236328125,-2.812498092651367,-2.4383792877197266,-2.610034942626953,-3.4859161376953125,1,-0.07945658778835407,1.7415594659603268,42.29753494262695,-1.1333325629365982,42.79929733276367,-1.0137009883945267,42.86971664428711,-0.07945658778835407
7156,2022-01-12,42.11267471313477,43.10739517211914,41.41725540161133,42.95774459838867,1869629.0,-0.015232622573358001,1.9538317943931465,-1.8113210632609023,80.92781490164202,71.9552362992699,-0.8536954696458139,-2.492841012529915,-1.5755438987613957,-2.679184694109047,12.528481179715376,1.6901397705078125,1.0132504638432351,2.0211257934570384,-1.8344188047834393,5.876670391697516,0.09335349433680307,3.9488980925772736,-2.9018997764372685,37.08902994791705,-41.07238590508782,1.9277722991202386,1,-0.6514072418212962,-2.1610889434814524,-1.7869701385498118,-1.641723632812507,-3.7676048278808665,2,-0.07901338682568249,2.7193099830460796,42.76408386230469,1.7415594659603268,42.29753494262695,-1.1333325629365982,42.79929733276367,-0.07901338682568249
7157,2022-01-13,43.908451080322266,44.09331130981445,42.34154891967773,42.403167724609375,2830798.0,0.04264218265451092,-1.151353807737975,-1.7812531034171595,83.94792662011378,76.46599593659556,-2.180496615034464,-4.138920022448133,-3.360518616909914,-4.415255947475423,12.903581168135961,1.9806365966796804,1.2759761778878556,3.587148666381836,-0.6060106359917512,7.780307968755423,1.4905690151950424,5.6837283175686295,-4.357073233775402,93.09206399890522,13.731046556402944,2.0965796511867936,1,-2.130281448364258,-3.6443653106689453,-3.7698068618774414,-3.4375,-6.60211181640625,3,-0.1301122634376387,1.9538317943931465,42.11267471313477,2.7193099830460796,42.76408386230469,1.7415594659603268,42.29753494262695,-0.1301122634376387
7158,2022-01-14,43.802818298339844,43.87323760986328,43.0545768737793,43.46831130981445,1232787.0,-0.0024057505874937046,2.4444863533131636,0.22222194064384024,81.43851893038112,79.63647355594411,-1.5954219208522957,-3.8464068315352193,-3.2439537323580154,-4.263841198389343,13.974268172410437,0.8538742065429688,1.6062368459480894,3.237677764892581,-1.1752787071028195,7.650634236887981,1.0311995288948808,5.444156000890281,-3.7972471054662194,89.14473309080957,11.640671256459356,2.2064782359976993,1,-1.6725349426269531,-3.5387325286865234,-3.912853240966797,-3.331867218017578,-6.558101654052734,4,-0.1406752415775946,-1.151353807737975,43.908451080322266,1.9538317943931465,42.11267471313477,2.7193099830460796,42.76408386230469,-0.1406752415775946
7159,2022-01-18,43.09859085083008,43.70598602294922,42.79049301147461,43.58274459838867,2422066.0,-0.016077217742321737,1.506014660735543,-1.4473651199124178,72.88133767368257,80.1025271940024,-0.4129862885160236,-2.922488564882599,-2.5242654084358733,-3.5139481558686185,14.4643245099489,1.0123252868652344,1.9537740007221913,2.2988552093505845,-2.1297868961737905,6.7274973148749595,0.08453415658839702,4.513176262112772,-2.6842456462623687,62.828861088620016,-11.912138889626291,2.214321052762188,1,-0.3433074951171875,-2.834505081176758,-3.2086257934570312,-2.6276397705078125,-6.919013977050781,1,-0.07516341113062386,2.4444863533131636,43.802818298339844,-1.151353807737975,43.908451080322266,1.9538317943931465,42.11267471313477,-0.07516341113062386
7160,2022-01-19,40.91549301147461,43.38908386230469,40.88908386230469,43.29225540161133,2025488.0,-0.05065357813928206,-1.0579682838750197,4.909106667296995,57.13021252552983,78.82628445505416,1.7545185542101933,-0.44904221283277934,-0.36012060130126855,-1.2888418102810562,13.502838335345071,2.5,2.2453323859151197,-0.08318634033203409,-4.121406189088312,3.9550335084242434,-2.1022962647101693,1.935923584046101,-0.1332511963822256,0.8241970834637945,-69.98923370682179,2.0191099243781383,1,1.575704574584961,-0.6514072418212891,-0.957305908203125,-0.44454193115234375,-3.8116188049316406,2,-0.02710840481006882,1.506014660735543,43.09859085083008,2.4444863533131636,43.802818298339844,-1.151353807737975,43.908451080322266,-0.02710840481006882
7161,2022-01-20,39.154930114746094,40.58098602294922,39.09331130981445,40.39612579345703,2766387.0,-0.04302924802188679,-1.1806485162632312,0.5222211878906162,48.716021824585056,75.97241443883215,3.3899532590534562,1.500050300062874,1.3643296893886756,0.4904251274361613,12.884384971038958,1.8221817016601562,2.4344976646889194,-1.9146120071411161,-5.756873462936319,1.927649448654087,-3.835742735038721,0.00651872075648896,4.938381195068359,1.2323760986328125,-66.14491311429352,1.921130727897602,1,2.4383811950683594,1.1091556549072266,0.8032569885253906,1.3160209655761719,-3.054576873779297,3,0.003147435316628755,-1.0579682838750197,40.91549301147461,1.506014660735543,43.09859085083008,2.4444863533131636,43.802818298339844,0.003147435316628755
7162,2022-01-21,38.66197204589844,39.5246467590332,38.345069885253906,39.00528335571289,2022648.0,-0.012589936117955225,-1.4144059029065568,0.27659724868765595,45.756451073859736,72.30341853178771,3.6020702394485014,2.165020291886904,1.8223646342887605,1.006860053255771,12.665829273663226,1.1795768737792969,2.2712055960880377,-2.4463024139404297,-6.167196703883157,1.2745918760022974,-4.306749558911797,-0.5858552689690626,5.331339263916014,5.7324990201328205,-56.9432201228059,1.8604471449713649,1,2.557218551635742,1.6021137237548828,1.3644371032714844,1.8089790344238281,-4.480632781982422,4,-0.008196740721562623,-1.1806485162632312,39.154930114746094,-1.0579682838750197,40.91549301147461,1.506014660735543,43.09859085083008,-0.008196740721562623
7163,2022-01-24,38.88204193115234,39.01408386230469,37.00704193115234,37.58802795410156,2454214.0,0.00569215364887854,1.5762720163742667,-3.7692145293731807,46.31117858436165,67.42415357592097,3.0931836451135624,2.0902499501926215,1.5547357930091437,0.8157206297090696,13.008687454981638,2.007041931152351,2.0972747584734606,-2.2504402160644617,-5.902756143719714,1.4018757115907903,-4.076598179892088,-0.4242822522368357,4.885339721679692,27.989485720533335,-33.82183558209903,1.826157963827626,1,1.6681346893310618,1.3820438385009837,1.1795778274536204,1.588909149169929,-3.124999999999993,0,-0.04052520364096068,-1.4144059029065568,38.66197204589844,-1.1806485162632312,39.154930114746094,-1.0579682838750197,40.91549301147461,-0.04052520364096068
7164,2022-01-25,38.87323760986328,39.4454231262207,37.22711181640625,38.16020965576172,2408093.0,-0.0002264367006404866,1.3886212123079198,0.5510202878385022,32.78537359883613,61.099426192554645,2.866626071687051,2.199335961562909,1.5083712360972612,0.8553845781076106,13.709617914517624,2.218311309814453,1.791077657593,-2.251321983337405,-5.923458967979393,1.4208150013045824,-4.087390475658395,-0.41525349101641496,4.488523659667969,29.24135721518178,-27.768136458388753,1.8360684923209936,1,1.6769390106201172,1.390848159790039,1.2235937118530273,1.5977134704589844,-3.7411956787109375,1,-0.04189311376428728,1.5762720163742667,38.88204193115234,-1.4144059029065568,38.66197204589844,-1.1806485162632312,39.154930114746094,-0.04189311376428728
7165,2022-01-26,38.92605590820313,39.83274459838867,38.42429733276367,39.427818298339844,1890077.0,0.0013587316515784043,1.1476535052002141,-0.7037064777761034,32.90793712995429,55.76388421792267,2.47209750368652,2.212095255535502,1.3711981346366642,0.8223802134434166,14.779634610446074,1.408447265625,1.4368270706355375,-2.1681339263915973,-5.905150703668191,1.5688828508849966,-4.036642315029894,-0.29962553775330036,4.054422201025382,53.694571816482096,-1.6656561016810372,1.8685083886382976,1,1.6241207122802663,1.3380298614501882,1.135563850402825,1.5448951721191335,-6.417251586914077,2,-0.07055631428215292,1.3886212123079198,38.87323760986328,1.5762720163742667,38.88204193115234,-1.4144059029065568,38.66197204589844,-0.07055631428215292
7166,2022-01-27,38.283451080322266,39.78873062133789,37.73767471313477,39.35739517211914,1679576.0,-0.01650834673300272,1.1181865456436366,2.1403439414904435,26.253434798478622,49.35338512662989,2.809895344320992,2.908126160921313,1.9117283071313835,1.4847773028299684,16.246916134209954,2.051055908203118,1.0157382582949168,-2.7499994277954087,-6.632878226759118,1.1328793711683005,-4.69143882727726,-0.8085600283135577,4.338620858221681,45.17138919001392,-6.1629638258916515,1.9414393994818528,1,2.156688690185547,2.266725540161133,1.040933609008789,1.5536975860595703,-7.455986022949215,3,-0.030811665105751174,1.1476535052002141,38.92605590820313,1.3886212123079198,38.87323760986328,1.5762720163742667,38.88204193115234,-0.030811665105751174
7167,2022-01-28,37.552818298339844,38.11619567871094,36.52288818359375,38.01056289672852,2301877.0,-0.019084820238632227,3.763178752059848,0.4262275865988529,24.5733893137956,43.03503739145372,2.84316070872363,3.6775568988169383,2.533948616051738,2.2322791438119083,17.96017854209227,1.7605628967285156,0.5282086845296661,-3.385561943054199,-7.516437416444113,0.7453135303357143,-5.4509996797491596,-1.3201242063592389,4.732351839760604,31.117063270247876,-15.506123925087422,2.0654377366949577,1,2.5616188049316406,2.755281448364258,1.771566390991211,2.284330368041992,-5.757043838500973,4,-0.03867792413964466,1.1181865456436366,38.283451080322266,1.1476535052002141,38.92605590820313,1.3886212123079198,38.87323760986328,-0.03867792413964466
7168,2022-01-31,38.6003532409668,38.653167724609375,36.97183227539063,37.367958068847656,2599963.0,0.02789497539984276,1.51316160853016,-2.6923205133546815,32.9821821009093,38.6017978833678,1.0952231692497705,2.682998178671909,1.400141146597008,1.2194014860852604,19.61747914145367,1.681335449218743,0.12966188883690677,-2.284329795837401,-6.511196862548651,1.9425372708738493,-4.397763329193026,-0.1708962624817758,3.2238343407731165,62.76601752531813,17.647906811731637,2.1134335333556247,1,1.3556327819824219,1.7077465057373047,0.7240314483642578,1.236795425415039,-5.624999999999993,0,-0.11448117973078165,3.763178752059848,37.552818298339844,1.1181865456436366,38.283451080322266,1.1476535052002141,38.92605590820313,-0.11448117973078165
7169,2022-02-01,39.35739517211914,39.427818298339844,38.6707763671875,38.71479034423828,2459440.0,0.019612305784520334,-1.0722911695756823,0.5214275764938944,34.727713197185636,36.112631291329556,-0.277498254164378,1.9956914829234478,0.5973313451992368,0.4967108254031132,20.80437730831487,0.8274650573730469,-0.5058748011014771,-1.506601333618164,-5.7603789620916075,2.7471762948552794,-3.6334901478548858,0.6202874806185577,2.0426884577690814,85.63836714654029,40.229292589763816,2.1268888142367235,2,-0.8054580688476562,0.9507045745849609,-0.2838916778564453,0.4797534942626953,-7.033451080322266,1,-0.09147844325625731,1.51316160853016,38.6003532409668,3.763178752059848,37.552818298339844,1.1181865456436366,38.283451080322266,-0.09147844325625731
7170,2022-02-02,39.70950698852539,39.81513977050781,39.21654891967773,39.2957763671875,2257005.0,0.008946522371878984,-1.0922964098803023,0.6438336647769434,38.929447315868565,35.02523412369439,-0.9148786491428353,1.526324803626423,0.22899163747369045,0.17769206488982547,20.564754398798186,0.5985908508300852,-1.1317157863953469,-1.030369758605957,-5.265830657203871,3.205091139991957,-3.1481002079049105,1.0873606906929965,1.3004010056592747,96.79147297240928,48.25088963651757,2.117730449298956,2,-1.5316905975341797,0.5985927581787109,-0.7746467590332031,0.1276416778564453,-7.737676620483402,2,-0.11527378213725414,-1.0722911695756823,39.35739517211914,1.51316160853016,38.6003532409668,3.763178752059848,37.552818298339844,-0.11527378213725414
7171,2022-02-03,38.92605590820313,39.89436721801758,38.8292236328125,39.57746505737305,1638226.0,-0.019729559486816317,-1.5208300418451595,-1.5744765206487192,24.686935904179364,32.684176882618786,-0.18696941903642283,2.1605619994327725,0.943641232896212,0.9772258597112327,19.86651467409007,1.0651435852050781,-1.7003240711098755,-1.6487680435180607,-5.897460529469782,2.599924442433661,-3.7731142864939216,0.4755781994578001,1.7248905011342615,71.2793317138356,27.2021016651983,2.124346242975862,2,-0.717428207397468,1.3820438385009695,0.008804321289055395,0.9110927581787038,-6.963027954101573,3,-0.1648574826601359,-1.0922964098803023,39.70950698852539,-1.0722911695756823,39.35739517211914,1.51316160853016,38.6003532409668,-0.1648574826601359
7172,2022-02-04,38.125,38.73239517211914,37.11267471313477,38.38908386230469,2255074.0,-0.02057891274914192,2.4074038407524068,0.40540398095606633,23.057638031079534,30.100450154476338,0.5921809179699125,2.727784929390296,1.6549525121317146,1.8013952595739653,19.607871840439014,1.8133811950683594,-2.031158601721792,-2.212588119506833,-6.451594466907132,2.0264182278934655,-4.332091293206986,-0.09308494580668025,2.195701751277902,39.457790830477904,1.036629563448514,2.1195031737001497,2,0.08362770080566406,2.1830997467041016,0.8098602294921875,1.712148666381836,-5.97711181640625,4,-0.19141075259349372,-1.5208300418451595,38.92605590820313,-1.0922964098803023,39.70950698852539,-1.0722911695756823,39.35739517211914,-0.19141075259349372
7173,2022-02-07,38.18661880493164,38.39788818359375,37.77288818359375,38.25704193115234,1593240.0,0.0016162309490266313,2.5499702074643844,0.26666955567108885,25.177927848040753,29.255178404387962,0.4710816984654258,2.4273277044487855,1.5234548310452496,1.7525195648050271,19.292152316378555,0.625,-2.141188718617009,-1.9203353881835952,-6.096871271947137,2.2562004955799466,-4.00860333006537,0.16793255369817928,1.8302578609315319,38.60757757774215,3.138587803852282,2.0882679418817713,2,0.022008895874023438,2.121480941772461,0.6800193786621094,1.6505298614501953,-4.595069885253913,0,-0.1673582146075583,2.4074038407524068,38.125,-1.5208300418451595,38.92605590820313,-1.0922964098803023,39.70950698852539,-0.1673582146075583
7174,2022-02-08,39.17253494262695,39.26056289672852,38.06338119506836,38.46831130981445,1812034.0,0.025818366971206874,1.720003466805311,-9.999891663507862,39.979753622285756,30.040935792424794,-0.5229032301185299,1.2598854707160285,0.5279053330137202,0.7922367392616181,19.353970213309413,1.1971817016601634,-2.150242611362245,-0.7781692504882827,-4.841940146700566,3.2856016457240003,-2.8100546985944277,1.2537161976178623,0.5648226446546687,74.05060860883917,32.786548350524626,2.0318854481061424,2,-0.9639072418212891,1.1355648040771484,-0.49295711517333984,0.6646137237548828,-5.413730621337898,1,-0.15820221261495315,2.5499702074643844,38.18661880493164,2.4074038407524068,38.125,-1.5208300418451595,38.92605590820313,-0.15820221261495315
7175,2022-02-09,39.36619567871094,39.806339263916016,39.26936721801758,39.33979034423828,1867811.0,0.004943788712362451,-5.4211294589909675,0.0374956664933264,51.48146761111943,32.84405054938488,-0.7236655550480293,0.8417692727486639,0.33858186825266046,0.6299529237220298,19.327487371377536,0.6338043212890625,-2.1786356092012227,-0.41461410522460795,-4.261468564465936,3.43224035401672,-2.338041334845272,1.508813124396056,-2.8433074951171875,81.01258358429186,33.25199183890432,1.9234272296206627,2,-1.1575679779052734,0.9419040679931641,-0.5567760467529297,0.47095298767089844,-5.369716644287109,2,-0.17889083426779995,1.720003466805311,39.17253494262695,2.5499702074643844,38.18661880493164,2.4074038407524068,38.125,-0.17889083426779995
7176,2022-02-10,38.78520965576172,39.96479034423828,38.64436721801758,38.91725540161133,1634250.0,-0.014758500610294267,-5.383008934416405,-5.0007223345853795,50.85364616252941,35.76407908813308,-0.07154372258088415,1.2234133617726712,0.9606625519445444,1.2611826956774905,19.80406673911759,1.3204231262207031,-2.068743794186034,-0.8292268753051744,-4.536741242727892,2.8782874921175434,-2.6829840590165333,1.0245303084061845,-2.1966524505615226,58.641905131308704,5.335156154467789,1.8537571837113604,2,-0.3168983459472656,1.5228900909423828,0.9441032409667969,1.0519390106201172,-5.0,3,-0.17566952320722007,-5.4211294589909675,39.36619567871094,1.720003466805311,39.17253494262695,2.5499702074643844,38.18661880493164,-0.17566952320722007
7177,2022-02-11,38.1954231262207,39.11971664428711,37.71126937866211,38.70598602294922,2623592.0,-0.01520648037681549,1.1052643583127824,3.866560739563773,45.475641666939026,37.152241262136386,0.6917245307646738,1.4369206461627613,1.5980240931679148,1.895482367921339,19.83711224895659,1.408447265625,-1.9759770942748602,-1.1333620071411161,-4.286806302903727,2.020082288621495,-2.7100841550224217,0.4433601407401895,-1.4718165954589821,21.484324084591204,-33.57804641351686,1.5767221478813074,2,0.3433094024658203,2.1126766204833984,2.139084815979004,1.7561626434326172,-4.348590850830078,4,-0.16317125618751638,-5.383008934416405,38.78520965576172,-5.4211294589909675,39.36619567871094,1.720003466805311,39.17253494262695,-0.16317125618751638
7178,2022-02-14,37.640846252441406,38.345069885253906,37.14788818359375,38.1954231262207,3063906.0,-0.014519458835333232,1.8041297908746097,1.086206767731861,42.42425521497253,38.00741259744604,1.22466900027689,1.5875846217572729,2.1541315291729575,2.475776084649951,19.96273580430234,1.1971817016601562,-1.7641783514221316,-1.3798402786254869,-3.815050064485284,1.0553695072343103,-2.5974451715553855,-0.16223538569558826,-0.7875923691406257,17.50000677108584,-39.14196303795579,1.2176048929298995,2,0.8978862762451172,2.6672534942626953,2.742076873779297,2.310739517211914,-4.709506988525391,0,-0.1459307804083012,1.1052643583127824,38.1954231262207,-5.383008934416405,38.78520965576172,-5.4211294589909675,39.36619567871094,-0.1459307804083012
7179,2022-02-15,39.859153747558594,40.0,37.60563278198242,37.82570266723633,3917382.0,0.05893351813186998,1.0684394983695857,-3.6666712523817058,54.52991522636424,39.74079792083445,-1.0225065901612922,-0.9337296815751017,-0.025769399995809295,0.28144695284329657,19.931843589735387,2.394367218017578,-1.3860014032354826,1.000439071655272,-0.5701925696471548,2.571070712957699,0.2151232510040586,1.7857548923064854,-2.8814384058203117,95.06168546298872,36.475211865872,0.7853158206512119,2,-1.302816390991211,0.4489459991455078,0.7108297348022461,0.09243202209472656,-5.950702667236328,1,-0.1572438006982213,1.8041297908746097,37.640846252441406,1.1052643583127824,38.1954231262207,-5.383008934416405,38.78520965576172,-0.1572438006982213
7180,2022-02-16,39.806339263916016,40.22887420654297,38.77640914916992,39.427818298339844,3146834.0,-0.0013250277207857986,1.3741025137409315,0.18614707245191414,57.84226212692797,43.424723056695406,-1.0666853174690871,-1.0205973102907393,0.039805423707186094,0.3571922426082992,21.23463478373096,1.4524650573730469,-1.1638550507858625,1.003082275390625,-0.3206955690245863,2.3268601198058363,0.3411933531830229,1.664971197598227,-2.6584510803222656,86.28572348333833,24.928202420444265,0.6618889222076052,2,-1.1355648040771484,0.5017604827880859,0.8868837356567383,0.1452465057373047,-5.836269378662109,2,-0.15192391600071053,1.0684394983695857,39.859153747558594,1.8041297908746097,37.640846252441406,1.1052643583127824,38.1954231262207,-0.15192391600071053
7181,2022-02-17,39.278167724609375,39.93838119506836,38.95246505737305,39.61267471313477,2107621.0,-0.013268528306631389,-1.0000077384107626,-0.8837211646023951,59.07406753518561,47.426548557151634,-0.5401127429514858,-0.5088065055616298,0.5532953744049891,0.8991310340086898,21.476104740507516,0.9859161376953125,-1.0208193992991568,0.46874885559081747,-0.8630444589883552,1.8005421701699902,-0.1971478016987689,1.1346455128804038,-1.883800659179684,69.1427849768839,3.796463827284853,0.6658966572895866,2,-0.5897865295410156,1.0299320220947266,1.415055274963379,0.6734180450439453,-5.325702667236321,3,-0.13446881553174772,1.3741025137409315,39.806339263916016,1.0684394983695857,39.859153747558594,1.8041297908746097,37.640846252441406,-0.13446881553174772
7182,2022-02-18,38.345069885253906,39.375,38.11619567871094,39.04049301147461,1946536.0,-0.02375614478500343,-1.1832039352027972,2.078949469146599,48.64103958512119,50.033560972382794,0.47772250954110973,0.4209129426584468,1.4421202956290955,1.8343849754479038,21.485912144147655,1.2588043212890625,-0.9899693307939685,-0.44850387573242045,-1.7951415497935415,0.8981337983287005,-1.1218227127629845,0.2248149612981436,-0.7239422485351525,38.85709616151311,-25.70789060513009,0.6733188370305618,2,0.3433113098144531,1.9630298614501953,2.361356735229492,1.606515884399414,-3.0633811950683594,4,-0.11891646678797008,-1.0000077384107626,39.278167724609375,1.3741025137409315,39.806339263916016,1.0684394983695857,39.859153747558594,-0.11891646678797008
7183,2022-02-22,37.306339263916016,38.46831130981445,36.66373062133789,38.125,2718221.0,-0.027089026684427808,1.3976624489040828,1.1772124124387688,39.399445438113354,49.969082285252526,1.5404486082974032,1.4077176128709539,2.4258653417845366,2.8761406783309837,21.0943086436887,1.8045806884765625,-0.7668142666209619,-1.408449363708499,-2.908884722078362,0.09198599466136415,-2.158667042893434,-0.6582316845235638,2.922534942626953,18.02476189864763,-42.062170170341076,0.7502176791849328,2,1.139963150024414,2.8917236328125,3.7147884368896484,2.9577465057373047,-2.429576873779297,1,-0.09273241644139407,-1.1832039352027972,38.345069885253906,-1.0000077384107626,39.278167724609375,1.3741025137409315,39.806339263916016,-0.09273241644139407
7184,2022-02-23,37.24471664428711,38.22183227539063,37.14788818359375,38.13380432128906,2531462.0,-0.0016518002260411668,1.016524545073602,1.0860270168261055,36.86677458406947,48.3452275044692,1.4526095431460746,1.413553592158003,2.43207156167977,2.954937991364581,21.018328636675516,1.073944091796882,-0.4331182846953183,-1.388645935058591,-3.023600065207141,0.24630819508995927,-2.2061230001328695,-0.5711688699843123,2.912854690551761,16.29628678520107,-37.53061380979437,0.8174770650742763,2,1.2015857696533203,2.869720458984375,3.952467918395996,3.019369125366211,-3.001758575439453,2,-0.11581179208763592,1.3976624489040828,37.306339263916016,-1.1832039352027972,38.345069885253906,-1.0000077384107626,39.278167724609375,-0.11581179208763592
7185,2022-02-24,36.1795768737793,36.24119567871094,35.36091613769531,35.783451080322266,2846930.0,-0.02859841251258899,2.3898404677262977,-0.4455418781562542,35.79233775721271,46.671748792767346,2.2553672754080694,2.3846461688172127,3.4640321601451376,4.02251864883884,21.501146970788636,1.8838005065917969,-0.1661085611547506,-2.3164617538452177,-4.276877597824068,-0.3560459098663671,-3.296669675834643,-1.3362538318557924,3.908117646789556,17.88458733869187,-32.34115251413712,0.9802079219894241,2,1.6153182983398438,3.195423126220703,5.330107688903809,4.084508895874023,-1.5316886901855469,3,-0.06277369692244805,1.016524545073602,37.24471664428711,1.3976624489040828,37.306339263916016,-1.1832039352027972,38.345069885253906,-0.06277369692244805
7186,2022-02-25,37.10387420654297,37.41197204589844,36.21479034423828,36.21479034423828,2301536.0,0.025547488738972612,-1.6930681174592823,2.2444482964503765,44.784174624404145,46.59491912137457,1.1929419121965026,1.4413453679111967,2.5225714979410583,3.0959416794482593,21.365959125424634,1.2323951721191406,-0.14615123389828,-1.3331855773925767,-3.389175648343709,0.7228044935585558,-2.3611806128681394,-0.305190541917014,2.794749178710944,43.42106763676174,-7.829385522450828,1.0279950354755647,2,0.6910209655761719,0.8670768737792969,4.273767471313477,3.1602115631103516,-2.9577484130859375,4,-0.08446029931657217,2.3898404677262977,36.1795768737793,1.016524545073602,37.24471664428711,1.3976624489040828,37.306339263916016,-0.08446029931657217
7187,2022-02-28,36.1003532409668,36.70774459838867,35.66901397705078,36.06513977050781,2611096.0,-0.02704625829610019,-1.5106331973353617,0.039606466782226644,40.27892227787712,46.35654879503064,2.0875526438304277,2.4564136110256953,3.4952115099729326,4.080361095043365,20.74916129614559,1.4348602294921875,-0.2984349935606403,-2.2640832901000962,-4.54219579562772,0.01402921542752722,-3.4031395428639044,-1.125027037336288,3.6167618543847695,23.796043384054457,-27.853472257421082,1.1390562527638104,2,1.6945419311523438,1.6945419311523438,4.82834529876709,4.163732528686523,-3.4595069885253835,0,-0.05949770544506228,-1.6930681174592823,37.10387420654297,2.3898404677262977,36.1795768737793,1.016524545073602,37.24471664428711,-0.05949770544506228
7188,2022-03-01,34.181339263916016,36.056339263916016,33.73239517211914,35.99471664428711,4953755.0,-0.05315776176043285,1.3999968483711989,-51.49669591593543,28.603769783645603,43.4758659680619,3.871341567270825,4.245036837538677,5.372895287075529,5.9897228593639085,20.78013680289298,2.3679580688476562,-0.4675287767787637,-3.962146568298337,-6.904318899227874,-1.0199742373687997,-5.433232733763106,-2.4910604028335683,5.3615278731292975,10.000008497050233,-37.212473943605104,1.4710861654647678,3,2.799295425415039,2.799295425415039,6.560298919677734,6.082746505737305,-1.417255401611321,1,0.032191524672970706,-1.5106331973353617,36.1003532409668,-1.6930681174592823,37.10387420654297,2.3898404677262977,36.1795768737793,0.032191524672970706
7189,2022-03-02,35.757041931152344,36.012325286865234,34.445423126220696,34.49823760986328,2615299.0,0.04609833029274357,-1.2967809034941908,-0.6941766975341106,36.16733969419891,41.06754125331423,1.8467689022371374,2.5147051045154285,3.7900634027574043,4.386305329383248,21.398792940332534,1.8309860229492188,-0.519337071311277,-2.2064262390136733,-5.273782620162805,0.8609301421354587,-3.7401044295882357,-0.6727480484391108,3.437196887997402,55.02390161925565,11.587607090710506,1.533678190574565,3,1.0783462524414062,1.223592758178711,4.650089263916016,4.507043838500977,-3.7676048278808594,2,-0.024618354692497846,1.3999968483711989,34.181339263916016,-1.5106331973353617,36.1003532409668,-1.6930681174592823,37.10387420654297,-0.024618354692497846
7190,2022-03-03,35.132041931152344,35.88908386230469,34.656688690185554,35.66901397705078,2879874.0,-0.017479074505195147,1.5225263914048202,-0.42657308750621237,36.04572816756271,38.50883687913391,1.943356026473559,2.929380564450078,4.447916639028378,4.9674464352671635,22.333576299467992,1.2323951721191335,-0.5181090314880521,-2.602552986145021,-5.801627547288007,0.5965215749979649,-4.202090266716517,-1.0030157055735245,3.7344862691755623,38.03825295802625,-3.3311005428575413,1.5995372805714945,3,1.4216556549072266,1.848592758178711,5.275089263916016,5.132043838500977,-3.0809860229492188,3,-0.025306922496762585,-1.2967809034941908,35.757041931152344,1.3999968483711989,34.181339263916016,-1.5106331973353617,36.1003532409668,-0.025306922496762585
7191,2022-03-04,32.508804321289055,34.41020965576172,32.218311309814446,34.15493011474609,5094165.0,-0.0746679516950367,1.032655183758364,3.065570742519394,31.19906469094819,36.57083966867024,3.917326774936967,5.319960638937893,7.048378220344354,7.527330839727917,23.392226898789307,2.9137306213378977,-0.9048199068767744,-4.904928016662602,-8.810177463262903,-0.9996785700623008,-6.857552739962749,-2.952303293362455,6.049675897346326,6.470594233217026,-35.868544630217244,1.9526247233001501,3,2.8345069885253977,3.7147884368896555,7.898326873779304,7.755281448364265,-0.07042312622069602,4,0.06580013959184194,1.5225263914048202,35.132041931152344,-1.2967809034941908,35.757041931152344,1.3999968483711989,34.181339263916016,0.06580013959184194
7192,2022-03-07,30.82746505737305,32.46479034423828,30.76584434509277,32.367958068847656,4253525.0,-0.051719504885479495,-1.0423283456153742,0.9358294594481835,29.035745247649032,35.41931742528532,4.939602516805753,6.773854235521394,8.682110130811221,9.129274596450987,23.81901013243775,1.7429599761962855,-1.4140840935909011,-6.221390533447259,-11.091329192588045,-1.3514518743064734,-8.656359863017652,-3.7864212038768663,7.223801648556655,1.1647438136843862,-42.48571433592201,2.4349693295703947,3,3.666373252868649,4.669894218444821,9.667693138122555,9.43662071228027,1.7957725524902308,0,0.10765272882177035,1.032655183758364,32.508804321289055,1.5225263914048202,35.132041931152344,-1.2967809034941908,35.757041931152344,0.10765272882177035
7193,2022-03-08,31.79577445983887,32.887325286865234,30.67781639099121,31.27640724182129,4437443.0,0.031410607413347114,-1.5743616981085953,-0.33714350805163856,23.122065623228153,33.892127540747396,3.4725967451915416,5.588747964880351,7.6600041678747,8.08920543072902,24.15778643631672,2.2095088958740234,-1.9267778194933527,-4.933538913726803,-10.302271955450447,0.43519412799684076,-7.617905434588625,-2.249172392864981,5.526950010007145,20.957094470539634,-15.521389170288518,2.684366520861822,3,2.2491197586059535,3.657570838928219,8.415493965148922,8.46831130981445,0.6426067352294886,1,0.02657811633649465,-1.0423283456153742,30.82746505737305,1.032655183758364,32.508804321289055,1.5225263914048202,35.132041931152344,0.02657811633649465
7194,2022-03-09,32.975353240966804,33.908451080322266,32.95774459838867,33.133804321289055,3107414.0,0.037098601973600376,-8.817880990368138,-0.30508487025241454,28.820962764580983,33.11753031934387,1.8145390539918296,4.1329873380893005,6.418794055508492,6.831769240021494,24.921958408633042,2.112676620483395,-2.2642095163258986,-3.444101047515865,-8.933100203485175,2.0448981084534417,-6.18860062550052,-0.6996014695312098,3.5499822594166375,44.08787041967948,13.33507362300859,2.7444995779846533,3,1.0695409774780202,2.477992057800286,7.156689643859856,7.288732528686516,-0.396129608154304,2,-0.006406887505291059,-1.5743616981085953,31.79577445983887,-1.0423283456153742,30.82746505737305,1.032655183758364,32.508804321289055,-0.006406887505291059
7195,2022-03-10,32.323944091796875,32.614437103271484,31.78697204589844,32.007041931152344,2986090.0,-0.019754425203871717,-1.1860481522166457,-2.0000000000001794,28.6023888221154,31.319554119089567,2.080273600773495,4.4583389436911816,6.983555961330012,7.414235999927101,26.25166455243019,1.188381195068363,-2.4626081150413413,-3.7433976173400865,-9.33895100829178,1.852155773611603,-6.541174312815933,-0.94562092186424,3.4996891154594962,44.103811791303265,17.454974191641274,2.797776695475845,3,1.3688364028930664,3.129401206970215,7.106074333190918,7.940141677856445,0.5017585754394531,3,-0.010348582078208768,-8.817880990368138,32.975353240966804,-1.5743616981085953,31.79577445983887,-1.0423283456153742,30.82746505737305,-0.010348582078208768
7196,2022-03-11,31.97183036804199,32.658451080322266,31.95422554016113,32.40316772460937,2847270.0,-0.0108932784549719,-2.018883506060853,-1.361105761128621,29.662923427254555,30.139998691242614,1.8191534871343258,4.504803058327536,7.244279580128353,7.710542682135188,27.314399135521906,0.7042255401611364,-2.670340494463261,-3.7548423767089893,-9.481765577852695,1.972080824434716,-6.618303977280842,-0.8913807761371366,3.2343048212625654,40.05448159534002,14.332341377901571,2.863461600571853,3,1.3952474594116246,3.481514930725101,7.271127700805668,8.292255401611332,1.8573932647705114,4,0.002477979497862215,-1.1860481522166457,32.323944091796875,-8.817880990368138,32.975353240966804,-1.5743616981085953,31.79577445983887,0.002477979497862215
7197,2022-03-14,31.96302795410156,32.676055908203125,31.65493011474609,31.91901397705078,1848499.0,-0.00027531779817113744,-2.5692361027774124,-0.10204072608281557,31.749848666427454,30.48956301155171,1.317955164501317,4.240144248361307,7.161124257424053,7.664044761343003,28.009239806058556,1.0211257934570348,-2.8094355412509273,-3.452025032043462,-9.290499789720403,2.3864497256334793,-6.371262410881936,-0.5327876532049878,2.699708979405397,39.782014579199235,12.545630028008645,2.9192373788384716,3,1.3820428848266637,3.490317344665531,7.295335769653324,8.301057815551761,2.1566886901855504,0,0.014871971505622028,-2.018883506060853,31.97183036804199,-1.1860481522166457,32.323944091796875,-8.817880990368138,32.975353240966804,0.014871971505622028
7198,2022-03-15,32.14788818359375,32.72887420654297,31.75176048278809,32.262325286865234,1771706.0,0.005783564365605454,-1.1553364971979694,-2.600017334026904,32.73704053511051,30.108418660541883,0.9100137248054807,3.818438879969257,6.877463695405595,7.4249599282240695,28.466985430391073,0.9771137237548793,-3.15248967052095,-2.9925168991088853,-8.906435741824595,2.921401943606824,-5.9494763204667365,-0.03555747775103413,2.036658284811317,21.87501586973793,-6.466579496371391,2.9569594213578543,3,1.1355619430541992,3.30545711517334,7.110475540161133,8.11619758605957,1.9542236328125,1,0.014786334441467819,-2.5692361027774124,31.96302795410156,-2.018883506060853,31.97183036804199,-1.1860481522166457,32.323944091796875,0.014786334441467819
7199,2022-03-16,33.59154891967773,33.820423126220696,32.56161880493164,32.73767471313477,1951307.0,0.04490686068830896,-1.0875935497339686,-7.461515383846004,41.453489749014985,30.709281058481025,-0.9757346851898347,1.9828091050938852,5.346619493575581,5.932107795510468,29.85254643245018,1.672534942626946,-3.3532117186835393,-1.235475921630865,-6.747124720871703,4.2761728776099766,-3.9913003212512876,1.5203484779895575,-2.9137325286865163,89.43084991130425,57.29762034093787,2.7558243996204204,3,-1.0475358963012624,1.8617963790893626,5.6668148040771555,6.672536849975593,-0.2640838623046733,2,-0.034329102458679706,-1.1553364971979694,32.14788818359375,-2.5692361027774124,31.96302795410156,-2.018883506060853,31.97183036804199,-0.034329102458679706
7200,2022-03-17,33.758804321289055,33.758804321289055,32.720069885253906,32.85211181640625,2363221.0,0.004979091676042158,1.2912606654213359,1.061857236036786,38.372096107067556,31.506284549160956,-1.5178915091113723,1.4116325750467027,5.014285816873333,5.728784238319925,31.464783625914112,1.0387344360351491,-3.2403519392657145,-0.7658437728881893,-5.767226388576397,4.235538842800022,-3.2665350807322966,1.734847534955918,-3.018135795593256,97.15451379408144,63.70417522765324,2.500691307844105,3,-1.4656705856323171,1.6945409774780344,5.499559402465827,6.505281448364265,-0.5545806884765554,3,-0.03494142379126519,-1.0875935497339686,33.59154891967773,-1.1553364971979694,32.14788818359375,-2.5692361027774124,31.96302795410156,-0.03494142379126519
7201,2022-03-18,33.99647903442383,34.11971664428711,33.08979034423828,33.42429733276367,3604642.0,0.007040377107932372,1.516136547906396,0.6310647750795223,42.275368319147006,32.977353779327395,-1.7012521357105186,0.7989407974265248,4.60975598704708,5.450294463782022,33.067283551498804,1.0299263000488281,-3.3366204024215875,-0.2640846252441378,-4.738665116799609,4.210495866311337,-2.5013748710218735,1.973205620533598,-3.1942154167175296,95.00006964553519,57.836418419756534,2.2372902457777375,3,-1.597712516784668,1.4568662643432617,5.261884689331055,6.267606735229492,-2.3679580688476562,4,-0.0344381653759499,1.2912606654213359,33.758804321289055,-1.0875935497339686,33.59154891967773,-1.1553364971979694,32.14788818359375,-0.0344381653759499
7202,2022-03-21,33.78520965576172,34.172534942626946,33.29225540161133,34.11971664428711,1702750.0,-0.00621444880948363,2.9999653322471738,-0.5846167180020534,48.33701717800096,35.77901506319104,-1.1469151549073118,0.6862665481829779,4.627558845587231,5.639486512061495,34.28683069822716,0.8802795410156179,-3.4079161679079206,-0.24736099243163778,-4.289430272020944,3.7947082871576683,-2.2683956322262873,1.7736736473630117,-2.8502479169921884,83.9999432705924,41.60745337842265,2.0210346397946526,3,-0.8714771270752024,1.668135643005371,5.602995872497559,6.478876113891602,-1.4612655639648438,0,0.0013027587367147042,1.516136547906396,33.99647903442383,1.2912606654213359,33.758804321289055,-1.0875935497339686,33.59154891967773,0.0013027587367147042
7203,2022-03-22,33.846832275390625,34.41020965576172,33.63556289672852,33.970069885253906,1743419.0,0.001823952559619535,-1.8386966003131768,0.3684156507657745,40.81288408841061,37.111450765838775,-0.9912380024410652,0.3712096082202123,4.371467077724915,5.546503491016942,34.80344058406155,0.774646759033196,-3.1578114990922543,-0.012763023376464844,-3.7495099241870307,3.7239838774341045,-1.8811364737817513,1.855610427028818,-2.7176161443896483,69.52395495638643,27.542477861038677,1.868373450405284,3,-0.8142623901367188,1.6065130233764648,5.5765838623046875,6.417253494262695,-0.7570419311523438,1,0.008062331111998722,2.9999653322471738,33.78520965576172,1.516136547906396,33.99647903442383,1.2912606654213359,33.758804321289055,0.008062331111998722
7204,2022-03-23,32.931339263916016,33.65316772460937,32.684860229492195,33.42429733276367,2668350.0,-0.027048114991258587,1.0370435759569863,4.000061908004705,39.70347339845473,38.344904607654264,-0.09235730588235214,0.9981627523041539,5.094019075966777,6.416279745372449,35.50169216702134,1.1619720458984304,-2.712111261447717,-0.7125871658325167,-4.109115398709726,2.683941067044689,-2.4108512822711177,0.9856769506060878,-1.539643650934181,14.285745871011606,-27.029835914332715,1.6982641164386034,3,0.10123062133789062,2.522006034851074,6.492076873779297,7.332746505737305,-0.5105628967285156,2,0.03555192648278016,-1.8386966003131768,33.846832275390625,2.9999653322471738,33.78520965576172,1.516136547906396,33.99647903442383,0.03555192648278016
7205,2022-03-24,33.908451080322266,34.11971664428711,33.0457763671875,33.195423126220696,1546437.0,0.02967118368844801,-1.1217376231281135,-1.4464271895748677,57.74098036510204,41.46468871185954,-0.9175614411254287,-0.16634887548774913,3.916301778011899,5.402323311429072,35.348233521907325,1.1883773803710938,-2.2076426149243815,0.37808094024658345,-2.8067670251387327,3.562928905631903,-1.2143430424460746,1.9705049229392415,-2.275274343918042,70.91843728581208,24.15441124353992,1.5924239826926592,3,-0.8758811950683594,1.5448942184448242,5.523767471313477,6.355634689331055,-1.0475349426269602,3,-0.017133959365261853,1.0370435759569863,32.931339263916016,-1.8386966003131768,33.846832275390625,2.9999653322471738,33.78520965576172,-0.017133959365261853
7206,2022-03-25,33.970069885253906,34.00528335571289,33.45950698852539,33.85563278198242,1142475.0,0.0018172108417950916,4.904624337095809,0.16049455370326618,71.1743560033783,45.8451895270763,-0.7441798590645021,-0.5004399957619086,3.6716575337188004,5.282479654132793,36.04487594819612,0.5457763671875,-1.8429313291647063,0.5963899612426786,-2.122465709384663,3.3152456318700203,-0.7630378740709958,1.955817796556353,-2.1147305153010834,74.48981847929416,21.05073625732944,1.3594278353136715,3,-0.8890848159790039,1.338028907775879,5.519367218017578,6.294015884399414,-0.39612579345703125,4,-0.022544735852128794,-1.1217376231281135,33.908451080322266,1.0370435759569863,32.931339263916016,-1.8386966003131768,33.846832275390625,-0.022544735852128794
7207,2022-03-28,33.952465057373054,34.190139770507805,33.52112579345703,34.04049301147461,1518491.0,-0.0005182452653267333,2.4545669430930444,-0.7692256408546331,66.6666568401528,49.61514689430322,-0.4634308145730657,-0.6872350444689914,3.4443666676860616,5.234700568868398,36.49222874593965,0.6690139770507741,-1.401370800288916,0.6861795425415096,-1.7322762683919564,3.1046353534749755,-0.5230483629252234,1.8954074480082426,-1.8927360645555211,73.46945543788308,15.263914511940001,1.209227905466732,3,-0.4665508270263743,1.0739431381225515,5.5457754135131765,6.311620712280266,0.3609161376953054,0,-0.06844699163580226,4.904624337095809,33.970069885253906,-1.1217376231281135,33.908451080322266,1.0370435759569863,32.931339263916016,-0.06844699163580226
7208,2022-03-29,35.28168869018555,35.89788818359375,35.01760482788086,35.16725540161133,1698661.0,0.039149547185053146,-3.2553062014789136,-1.2999653319467162,67.42018763109968,52.50033554786818,-1.454313203964773,-2.0340851398237447,1.884049198299138,3.8477208618102736,35.76641706289758,1.945423126220696,-0.908231984200107,1.960385704040526,-0.5920702267032496,4.5128416347843014,0.6841577386686382,3.2366136694124137,-3.0339212443324826,80.82184462100305,19.970026304746867,1.2762279653718884,3,-0.9903144836425781,-0.7086248397827148,4.216551780700684,4.982397079467773,-1.7429580688476562,1,-0.08383228547706789,2.4545669430930444,33.952465057373054,4.904624337095809,33.970069885253906,-1.1217376231281135,33.908451080322266,-0.08383228547706789
7209,2022-03-30,34.87676239013672,35.27288818359375,34.60387420654297,34.87676239013672,1494749.0,-0.011476953487248087,-1.4516047864012525,0.0,70.02764100925,56.017618314777344,-0.9475525838182008,-1.7902769838662067,2.071114557379012,4.198134590319057,35.08660809057665,0.6778144836425781,-0.4551164983007894,1.599473381042479,-0.8020298200500022,4.00097658213496,0.3987217804962384,2.8002249815887197,-2.2639828705095866,64.19755398146762,1.176530058309254,1.2007516005462402,3,-0.58538818359375,-0.4269380569458008,4.445420265197754,5.387323379516602,-1.4524650573730469,2,-0.05123675259501148,-3.2553062014789136,35.28168869018555,2.4545669430930444,33.952465057373054,4.904624337095809,33.970069885253906,-0.05123675259501148
7210,2022-03-31,34.242958068847656,34.84154891967773,34.234153747558594,34.533451080322266,1914501.0,-0.018172682263314255,-2.942823182735477,-100.0,67.06350264065313,58.77185546161135,-0.26580049088869373,-1.2927771487275947,2.545579791350292,4.7685490313494725,34.445402571295645,0.642608642578125,-0.015246574537300717,1.0101232528686523,-1.2770109476651754,3.2972574534024766,-0.13344384739826154,2.1536903531355662,-1.3016676828238616,32.12996728759228,-32.40008486867674,1.1435671002669126,3,0.0484161376953125,-0.19806385040283203,5.037411689758301,6.021127700805664,-1.8309860229492116,3,-0.05321332631358955,-1.4516047864012525,34.87676239013672,-3.2553062014789136,35.28168869018555,2.4545669430930444,33.952465057373054,-0.05321332631358955
7211,2022-04-01,34.64788818359375,35.132041931152344,34.15493011474609,34.718311309814446,1943582.0,0.011825208381003538,1.1764758364312426,0.24242623209147796,69.03871040342096,61.07204359776913,-0.635433495894496,-1.611877499831209,2.0394875735438234,4.303767311960982,32.88758299635443,0.9771118164062571,0.19225648008330154,1.3080991744995103,-1.0358309677549116,3.652029316753932,0.13613410337229936,2.4800642456267212,-1.4109380178129598,47.40744782956213,-19.416431430955313,1.1719650711272107,4,-0.35651397705078125,-0.6029939651489258,3.9370594024658203,5.079225540161133,-2.6936626434326207,4,-0.05157520817515804,-2.942823182735477,34.242958068847656,-1.4516047864012525,34.87676239013672,-3.2553062014789136,35.28168869018555,-0.05157520817515804
7212,2022-04-04,34.14612579345703,34.54225540161133,34.04049301147461,34.48063278198242,2117277.0,-0.014481759681223783,1.1922881405368468,4.749959373815549,63.56032153814773,63.599536647739924,-0.08615090255612046,-0.8946086020644088,2.4480635377162017,4.7459477967252965,30.878520893127103,0.6073951721191406,0.43406994033540514,0.6404037475585938,-1.4056076403946776,2.6864151355118686,-0.3826019464180419,1.6634094415352294,-0.6430818258949458,5.6871463632536114,-64.06209484824608,1.0230056939766372,4,0.1452484130859375,-0.45334529876708984,3.736797332763672,5.580987930297852,-2.420774459838867,0,-0.016756855671450577,1.1764758364312426,34.64788818359375,-2.942823182735477,34.242958068847656,-1.4516047864012525,34.87676239013672,-0.016756855671450577
7213,2022-04-05,32.64084625244141,33.679576873779304,32.552818298339844,33.49471664428711,2784904.0,-0.04408346499162885,-1.1880372904081415,2.5526234761486406,43.60190571153812,64.03269579363808,1.3746259250679032,0.7138259612861262,3.833649275152389,6.175119060918355,29.378371094462118,1.5933074951171875,0.5517023369432437,-0.9071293830871525,-2.8360043986865904,1.021745632512289,-1.871566890886875,0.05730812471256996,3.2570419311523366,3.2362386929390454,-61.37867030194429,0.9644375077997207,4,1.5845069885253835,0.7262315750121999,5.154048919677727,7.0862674713134695,-0.3609161376953267,1,0.05124055086353185,1.1922881405368468,34.14612579345703,1.1764758364312426,34.64788818359375,-2.942823182735477,34.242958068847656,0.05124055086353185
7214,2022-04-06,32.764083862304695,33.01936721801758,32.235916137695305,32.508804321289055,2280293.0,0.003775564178396973,1.0459748358753336,-0.29896755228136673,43.265774141564485,62.42433954657835,1.369148734023014,0.6049659595452894,3.5899658995777983,5.972484338981467,28.595464448861502,0.7834510803222727,0.5831199737650934,-0.7733283042907644,-2.7176594754771983,1.1710028668956731,-1.7454938898839814,0.1988372813024526,3.0669029235839744,18.237043632656842,-40.51603183338642,0.972165585593218,4,1.3028182983398366,0.580986976623528,4.21655082702636,6.148769378662102,1.0387344360351491,2,0.023643168607696996,-1.1880372904081415,32.64084625244141,1.1922881405368468,34.14612579345703,1.1764758364312426,34.64788818359375,0.023643168607696996
7215,2022-04-07,31.989437103271484,32.596832275390625,31.320423126220703,32.306339263916016,2316986.0,-0.02364316860769744,1.843136088641153,-1.2413927077106301,37.33332883933505,58.66422541724022,2.0595391735716717,1.426399617966581,4.230979346974138,6.648227263408458,27.56915124592624,1.4436607360839915,0.684746866929963,-1.531249713897708,-3.5246672961721046,0.4621678683766852,-2.5279585050349027,-0.5345409227605131,3.6977468566894487,17.551964435299286,-35.10353630701712,0.9967087911371973,4,1.6197185516357422,1.298415184020996,4.918574333190918,6.9234161376953125,0.9771118164062429,3,0.04485418811403363,1.0459748358753336,32.764083862304695,-1.1880372904081415,32.64084625244141,1.1922881405368468,34.14612579345703,0.04485418811403363
7216,2022-04-08,32.051055908203125,32.83450698852539,31.619718551635746,31.83978843688965,2730262.0,0.0019262234822299273,-2.729735744089042,-0.6666646604232371,38.8448450000834,55.57291299056584,1.8965209403814853,1.4451121695454319,4.054404260641505,6.482842176647566,26.446672198710775,1.2147884368896449,0.8794968076030187,-1.4735921859741197,-3.45432489179408,0.5071405198458407,-2.4639585388841,-0.48322583306413947,3.374122401733395,22.677554867248254,-24.93851100328793,0.9903663529099795,4,1.5580997467041016,1.2367963790893555,4.7161102294921875,6.861797332763672,2.6848602294921804,4,0.011260662947548905,1.843136088641153,31.989437103271484,1.0459748358753336,32.764083862304695,-1.1880372904081415,32.64084625244141,0.011260662947548905
7217,2022-04-11,32.43838119506836,33.06338119506836,31.77816963195801,31.804576873779297,7282669.0,0.012084634215314694,-2.74359558427275,3.000009028122602,41.304336562262264,52.67115176069502,1.421301693048882,1.154412433269357,3.5778073785307214,5.99505776296553,25.099362306236028,1.285211563110348,0.7891031962446533,-1.110034561157228,-3.0220852665833533,0.8020161442688973,-2.0660599138702906,-0.15400920844416532,2.7405118038452088,47.38809710916844,2.438173583577594,0.9560253527130635,4,0.8582744598388672,0.8494710922241211,3.3450708389282227,5.717430114746094,1.320423126220696,0,-0.014925395074302794,-2.729735744089042,32.051055908203125,1.843136088641153,31.989437103271484,1.0459748358753336,32.764083862304695,-0.014925395074302794
7218,2022-04-12,32.62323760986328,33.257041931152344,32.4207763671875,32.81690216064453,1869402.0,0.005698694200653387,-1.7941318922225904,-0.30555889929460484,47.909175583482565,50.213544491165294,0.9160155923806386,1.0614131468500076,3.2702164804444322,5.7158411720429,23.660088072300173,0.8362655639648438,0.580992359502595,-0.9489456176757827,-2.7984908984933483,0.900599663141783,-1.8737182580845655,-0.02417297726699985,2.3241471966887133,67.27263415623837,17.68199996914673,0.9247726404087836,4,0.6029949188232422,0.6646146774291992,2.372361183166504,4.806340217590332,1.5845069885253906,1,-0.027522905205878523,-2.74359558427275,32.43838119506836,-2.729735744089042,32.051055908203125,1.843136088641153,31.989437103271484,-0.027522905205878523
7219,2022-04-13,32.43838119506836,32.931339263916016,32.27993011474609,32.60563278198242,1779317.0,-0.005666403102156603,-1.6909185458326927,0.8636148755121337,38.82193646745693,47.075592694143495,0.8030640473171147,1.2178893381161018,3.3032543870427418,5.820890082844741,23.008538455669985,0.651409149169929,0.41905163986421456,-1.076143646240233,-2.993791686021922,0.8415043935414595,-2.034967666131081,-0.11731962634938498,2.291385910663756,57.727316599464615,10.386943796777516,0.958824019890846,4,0.7878513336181641,1.1707744598388672,2.3107385635375977,4.947182655334473,1.1443634033203125,2,-0.004884679027890693,-1.7941318922225904,32.62323760986328,-2.74359558427275,32.43838119506836,-2.729735744089042,32.051055908203125,-0.004884679027890693
7220,2022-04-14,32.5792236328125,32.95774459838867,32.34154891967773,32.46479034423828,2394234.0,0.004341845448365023,-2.41461970997327,-0.6841985220326613,39.55023255334051,43.79909515524567,0.44857467758041025,1.0373290026605844,2.9977485208193855,5.613320650105187,22.31282392614978,0.6161956787109446,0.13315461019344355,-0.8763221740722642,-2.8344669392984088,1.0818225911538768,-1.855394556685333,0.10275020854080452,1.9459828341489285,58.60205095587395,14.088827952338228,0.9790723826130708,4,0.3521156311035156,1.0299320220947266,2.169896125793457,4.806340217590332,1.0475387573242188,3,0.03755751454724621,-1.6909185458326927,32.43838119506836,-1.7941318922225904,32.62323760986328,-2.74359558427275,32.43838119506836,0.03755751454724621
7221,2022-04-18,32.82570266723633,32.940139770507805,32.34154891967773,32.44718170166016,1296858.0,0.007565528178381298,-1.029855959226128,3.3077871858123253,41.81582715633417,41.38304022393305,-0.09338400038935646,0.7363965231177048,2.61133199675362,5.279505967276762,21.857046657243544,0.5985908508300781,-0.15654291118464414,-0.5713043212890625,-2.5313596178412396,1.3887509752631182,-1.5513319695651546,0.4087233269870296,1.5072167992806556,70.83323122956574,28.744219301414297,0.9800276482760902,4,-0.3257026672363281,0.7834529876708984,1.7473602294921875,4.559861183166504,0.14084625244139914,0,0.004290730768788054,-2.41461970997327,32.5792236328125,-1.6909185458326927,32.43838119506836,-1.7941318922225904,32.62323760986328,0.004290730768788054
7222,2022-04-19,33.8292236328125,33.882041931152344,32.975353240966804,32.975353240966804,1732627.0,0.03057119525358387,-1.1237150247725094,2.255807391133485,38.92615185412902,40.863512017554264,-1.2813304890164616,-0.2779063604550345,1.5024737121028409,4.18853810607348,21.09689748827283,1.0563392639160156,-0.37661812621468016,0.4300159454345689,-1.531972449378813,2.392004340247947,-0.5509782519721185,1.4110101428412563,0.32294605328670656,96.7032077412473,57.05519163170456,0.9809941974066898,4,-1.2279911041259766,-0.22006797790527344,0.5809879302978516,3.556340217590332,0.04401397705078125,1,0.026802048865329553,-1.029855959226128,32.82570266723633,-2.41461970997327,32.5792236328125,-1.6909185458326927,32.43838119506836,0.026802048865329553
7223,2022-04-20,34.11971664428711,34.62147903442383,33.934860229492195,34.16373062133789,1505314.0,0.008587043398561756,-2.31918934867604,-0.051546437809656565,44.12564787927763,40.95905354396683,-1.497458574549448,-0.5764628937200627,1.1058606462252385,3.8218007702702366,20.263102790352427,0.7922554016113281,-0.6635162202391953,0.706864738464354,-1.271953876814102,2.68568335374281,-0.282544569174874,1.6962740461035821,-2.7992935180664062,78.57134711472206,40.29252092238358,0.9894093076392285,4,-1.1487655639648438,-0.5105609893798828,0.2794914245605469,3.2658472061157227,0.5545806884765625,2,-0.010577822986067575,-1.1237150247725094,33.8292236328125,-1.029855959226128,32.82570266723633,-2.41461970997327,32.5792236328125,-0.010577822986067575
7224,2022-04-21,34.10211181640625,35.193660736083984,33.943660736083984,34.74471664428711,1809648.0,-0.0005159722768039998,-1.60550473305265,14.600017334026694,48.79152832619374,42.23218682028447,-1.419354889096013,-0.4918678067203217,0.9831689977706262,3.787163235092862,18.856280466261172,1.25,-0.8887986890559034,0.6307212829589872,-1.357368208003443,2.6188107739214175,-0.36332346252222436,1.6247660284401988,-2.7156675720214842,61.728396712962066,21.735233326826915,0.9940447454812142,4,-0.6954221725463867,-0.49295616149902344,0.26628589630126953,3.283452033996582,0.8714790344238281,3,0.003097543710815165,-2.31918934867604,34.11971664428711,-1.1237150247725094,33.8292236328125,-1.029855959226128,32.82570266723633,0.003097543710815165
7225,2022-04-22,33.327465057373054,33.8292236328125,33.01936721801758,33.309860229492195,1971528.0,-0.02271550698102276,-1.7058763550156446,-0.027396040485589624,39.34656406600967,42.28793338316517,-0.4860637373628762,0.24983014343698784,1.5993819884963258,4.510436043811033,17.927378213268117,1.0827445983886719,-0.8433042920172795,-0.11487617492674929,-2.0930299951095535,1.8632776452560513,-1.1039530850181478,0.8742007351646492,-1.7887321533203178,34.567934259239856,-4.302003299966167,0.9890769100914005,4,0.1584501266479421,0.2816905975341726,0.6712141036987234,4.058098793029778,2.1654930114746023,4,0.007659734713580946,-1.60550473305265,34.10211181640625,-2.31918934867604,34.11971664428711,-1.1237150247725094,33.8292236328125,0.007659734713580946
7226,2022-04-25,33.2042236328125,33.29225540161133,32.323944091796875,33.09859085083008,1438971.0,-0.003697893744645575,5.8748595030130675,6.000216684723727,41.90617862172233,42.35480472310517,-0.20343673197176315,0.3296561186371463,1.578220789103817,4.602570387939956,17.114643434783826,1.003520965576179,-0.8040603385709133,-0.19982528686523438,-2.164570669236639,1.7649200955061701,-1.1821979780509366,0.7825474043204679,-1.5192936154785137,30.67478953951925,-11.88062456627193,0.9823726911857027,4,0.5325717926025391,0.40493202209472656,0.6690158843994141,4.181340217590332,2.1126785278320312,0,0.012725452099011436,-1.7058763550156446,33.327465057373054,-1.60550473305265,34.10211181640625,-2.31918934867604,34.11971664428711,0.012725452099011436
7227,2022-04-26,31.628520965576172,33.054576873779304,31.628520965576172,32.82570266723633,1847818.0,-0.04745488660301678,-1.382355002963362,-11.33342963417717,41.40505316478651,41.63212445436117,1.3916534676757095,1.8154046028945743,3.0072472520397895,6.143871954929068,16.57217764588338,1.5757026672363281,-0.6767924085242214,-1.6593307495117173,-3.7578399663247524,0.4391784673013177,-2.7085853579182384,-0.6100761411051963,3.5651397705078125,0.0,-45.56565034798841,1.0492546084065177,4,1.7825698852539062,1.9806346893310547,2.297534942626953,5.75704288482666,3.7852096557617188,1,0.042304474355846056,5.8748595030130675,33.2042236328125,-1.7058763550156446,33.327465057373054,-1.60550473305265,34.10211181640625,0.042304474355846056
7228,2022-04-27,32.323944091796875,32.87852096557617,31.51408576965332,31.78697204589844,1653334.0,0.02198721612615362,-1.5203269505170258,-0.44853011464659365,46.59400866700511,42.495688032088744,0.725617278145755,0.9349696006103017,2.1880830589118077,5.397642878349764,17.3584541764715,1.3644351959228516,-0.5454141320295065,-0.8160203933715806,-2.731832097089793,1.0997913103466281,-1.7739262452306832,0.141885458487522,2.7984138488769545,22.009561689380387,-25.897095536822423,0.9579058518591047,4,1.0299291610717773,1.2852115631103516,1.8595948219299316,5.061619758605957,2.2711257934570312,2,0.04793021277559939,-1.382355002963362,31.628520965576172,5.8748595030130675,33.2042236328125,-1.7058763550156446,33.327465057373054,0.04793021277559939
7229,2022-04-28,33.08979034423828,33.274646759033196,32.139083862304695,32.82570266723633,1726038.0,0.023692846710366755,2.5833448693025205,0.49180898525191424,58.52662147134479,44.60417568964477,0.06916409999984552,0.02991756074166574,1.2333300451837488,4.590409883936061,17.81617356871768,1.1355628967285014,-0.43575322629821045,0.03917446136474467,-1.6935128841111293,1.7718618068406151,-0.8271692113731888,0.9055181341026781,1.8882367095947288,68.06093924941445,15.640677511219337,0.8663436727379358,4,0.2640829086303711,0.5193653106689453,1.1531672477722168,4.295773506164551,2.1918983459472656,3,0.04788507186178936,-1.5203269505170258,32.323944091796875,-1.382355002963362,31.628520965576172,5.8748595030130675,33.2042236328125,0.04788507186178936
7230,2022-04-29,32.4207763671875,33.485916137695305,32.297534942626946,33.06338119506836,2208611.0,-0.02021813889090629,-1.6732598500872704,-2.4333010732496496,52.618471517232955,45.80446950752241,0.7971696090541229,0.5854343148981727,1.7034710410452618,5.200936090175375,18.015548776401097,1.1883811950683594,-0.4189777930131484,-0.5387304306030245,-2.197485604057327,1.1200247428512782,-1.3681080173301723,0.2906471561241233,2.4186930352783236,45.982180426327325,-9.77896843617966,0.8293775867271509,4,0.9330968856811523,1.1883792877197266,1.822181224822998,4.964787483215332,2.6408424377441406,4,0.07874007873007738,2.5833448693025205,33.08979034423828,-1.5203269505170258,32.323944091796875,-1.382355002963362,31.628520965576172,0.07874007873007738
7231,2022-05-02,32.860916137695305,32.90493011474609,31.84859275817871,32.235916137695305,2165670.0,0.013575855356544153,1.9629619722227967,-0.9726039595144104,52.970298888253,47.364930289091745,0.4051567209572724,0.004801018797472523,1.0824995742875316,4.693591915079843,18.55771822906051,1.0563373565673757,-0.30057568630112996,-0.009242057800300074,-1.4651846105733455,1.4467004949727418,-0.7372133341868192,0.7187292185862191,1.8455379194580175,68.3035614964881,11.008915534533088,0.7279712763865214,5,0.49295711517334695,0.7482395172119212,1.3820414543151927,4.524647712707527,2.077465057373054,0,0.08009642580028653,-1.6732598500872704,32.4207763671875,2.5833448693025205,33.08979034423828,-1.5203269505170258,32.323944091796875,0.08009642580028653
7232,2022-05-03,33.573944091796875,33.943660736083984,32.596832275390625,32.860916137695305,2914522.0,0.021698358959738373,-1.170211327342242,1.1408447265625115,56.22121817274088,48.708882543921,-0.38877454430702585,-0.7940000433316996,0.22327814773578325,3.907687396443862,18.736558197848748,1.3468284606933594,-0.17108805129815607,0.7323949813842745,-0.6379490466790827,2.102739009447628,0.0472229673525959,1.417566995415953,1.0048152338564478,84.78266160149536,27.562524420066325,0.6851720140316768,5,-0.22007083892822266,0.03521156311035156,0.6205978393554688,3.811619758605957,0.9066886901855469,1,0.0519140099859019,1.9629619722227967,32.860916137695305,-1.6732598500872704,32.4207763671875,2.5833448693025205,33.08979034423828,0.0519140099859019
7233,2022-05-04,34.31338119506836,34.49823760986328,32.28873062133789,32.922534942626946,3462642.0,0.022024135777725107,1.5100060669093431,1.9506195296282727,61.43931706681313,50.114192403989826,-1.22686982499755,-1.4774605643452432,-0.6232877811353958,3.1000581185737985,17.927369350404653,2.2095069885253906,-0.04835781529187955,1.3882053375244112,-0.12704294707697272,2.9034536221257987,0.6305811952237192,2.145829479825103,-2.799295425415039,93.02335123601961,34.38572483116695,0.7576241423006935,5,-1.3072195053100586,-0.7042255401611328,-0.0572199821472168,3.0721826553344727,-1.3028182983398366,2,0.032067647895558604,-1.170211327342242,33.573944091796875,1.9629619722227967,32.860916137695305,-1.6732598500872704,32.4207763671875,0.032067647895558604
7234,2022-05-05,33.53873062133789,34.31338119506836,33.125,33.565139770507805,3270430.0,-0.02257575752522467,-1.7835165767947212,-0.018987827823210245,55.43369730947419,51.90165165326366,-0.6040627142029749,-0.6764834415889496,0.03501028048368937,3.8020224397026183,16.90902463168695,1.1883811950683594,0.005274742980937219,0.5748224258422852,-0.9625291872706896,2.11217403895526,-0.19385338071420222,1.3434982323987725,-1.9649618148803718,63.78733595502949,4.932666198289716,0.7686758065564868,5,-0.5325689315795898,-0.24207496643066406,0.8934884071350098,3.8468332290649414,-2.4911956787109375,3,0.03149610150254034,1.5100060669093431,34.31338119506836,-1.170211327342242,33.573944091796875,1.9629619722227967,32.860916137695305,0.03149610150254034
7235,2022-05-06,33.42429733276367,33.77640914916992,32.720069885253906,33.68838119506836,2151243.0,-0.003411974348886515,3.8000173340266943,9.99971110790389,53.441314014475985,53.18333336356961,-0.5302061173831945,-0.4733091687731843,0.06370028726766463,3.8600761493355122,15.481028543199022,1.0563392639160156,-0.012528422363686786,0.38864612579345703,-1.0900311259451883,1.8673233775321023,-0.3506925000758656,1.1279847516627797,-1.7920391502380362,59.46851985024226,2.041108387595301,0.7393386258693224,5,-0.4181356430053711,-0.16725540161132812,0.9463019371032715,3.851229667663574,-2.5616207122802734,4,0.05557009438164595,-1.7835165767947212,33.53873062133789,1.5100060669093431,34.31338119506836,-1.170211327342242,33.573944091796875,0.05557009438164595
7236,2022-05-09,32.411972045898445,33.73239517211914,32.323944091796875,32.843311309814446,2598032.0,-0.03028710751303998,-3.6376762443083686,1.6333420003466268,41.860476325265495,53.23393593695617,0.39998235122030934,0.598106659725822,0.9469537188501889,4.812514549258111,14.292753994325203,1.4084510803222656,-0.1010613242783478,-0.6417249679565344,-2.0780100328317985,0.7945600969187261,-1.3598675003941665,0.0764175644810976,-0.7223942748260548,5.577779350804608,-44.944881290682275,0.7181425324376307,5,0.5941896438598562,0.8450698852538991,1.7561621665954519,4.77992916107177,-0.9154930114746165,0,0.08174901407668256,3.8000173340266943,33.42429733276367,-1.7835165767947212,33.53873062133789,1.5100060669093431,34.31338119506836,0.08174901407668256
7237,2022-05-10,31.95422554016113,33.195423126220696,31.25,32.91373062133789,2506357.0,-0.014122760105096388,1.5549094288437622,2.224478876478109,37.797629603452854,52.25656048545035,1.015588726405877,1.0727206173750226,1.299999562573273,5.206261053323562,13.512006387348418,1.945423126220696,-0.07794843051297562,-1.0752636909484927,-2.5703326997927753,0.41980531789579345,-1.822798195370634,-0.3277291865263514,2.544012069702152,21.680234784017856,-24.249567785813824,0.7475345044221425,5,0.9198932647705114,1.267604827880863,2.2139086723327672,5.07922458648682,-2.948944091796875,1,0.09338845190150646,-3.6376762443083686,32.411972045898445,3.8000173340266943,33.42429733276367,-1.7835165767947212,33.53873062133789,0.09338845190150646
7238,2022-05-11,31.725351333618164,32.887325286865234,31.698944091796875,32.20950698852539,2244282.0,-0.0071625646584770886,-3.4262468608694725,0.5045889432012656,36.918607763884985,49.85567007351038,1.2858432461304972,1.297396627019836,1.4812198891647341,5.375339105650966,12.863053604318308,1.1883811950683594,-0.07937193001728815,-1.2592435836792006,-2.8561335979115725,0.3376464305531748,-2.0576885907953866,-0.4607985765630147,2.7079215240478547,15.517211321379696,-27.240415067696574,0.7984450071161874,5,1.1487674713134766,1.4964790344238281,2.266726016998291,3.904049873352051,-2.0862655639648438,2,0.08684794123759909,1.5549094288437622,31.95422554016113,-3.6376762443083686,32.411972045898445,3.8000173340266943,33.42429733276367,0.08684794123759909
7239,2022-05-12,32.27993011474609,32.306339263916016,31.426055908203125,31.52288627624512,8699829.0,0.017480619057487212,1.173909152357154,-1.5636372947993966,44.09136485695589,48.90821377792405,0.6753221015663584,0.7698068342860012,0.8336515839397407,4.771874770109008,12.163474068332754,0.8802833557128906,0.05854069145028973,-0.6967422485351662,-2.306562236820703,0.9130777397503671,-1.5016522426779346,0.10816774560760223,2.089677285766612,40.76656051869037,-2.9019643154746575,0.804909994142767,5,0.594188690185554,0.9419002532959055,1.5162854194641184,3.173415184021003,-1.1179580688476456,3,0.022634273971016805,-3.4262468608694725,31.725351333618164,1.5549094288437622,31.95422554016113,-3.6376762443083686,32.411972045898445,0.022634273971016805
7240,2022-05-13,33.802818298339844,33.943660736083984,32.73767471313477,32.843311309814446,2547934.0,0.047177555161374896,-1.0601408216660877,1.267439135922871,52.9159662522592,48.90217681836918,-0.7050505328135586,-0.6922021318593963,-0.7462985718638322,3.2319330812825626,10.941407963313921,1.6637306213378977,0.1569897510596121,0.7649662017822294,-0.8739945916946965,2.403926995259159,-0.05451419495623355,1.5844465985206924,0.5043969541626012,94.7713371673934,47.41608399468813,0.8194803967384643,5,-0.9286994934082031,-0.5809879302978516,-0.0968317985534668,1.650527000427246,-2.6848602294921875,4,-0.08151046257134753,1.173909152357154,32.27993011474609,-3.4262468608694725,31.725351333618164,1.5549094288437622,31.95422554016113,-0.08151046257134753
7241,2022-05-16,32.96654891967773,33.65316772460937,32.60563278198242,33.63556289672852,2052184.0,-0.024739634763033647,1.9750065002600503,-0.6972476334736847,57.024023652381715,48.99137742721816,0.1651454306318385,0.16354516666917362,0.10658254417975144,4.033322379697211,9.688719027016644,1.1971855163574219,0.08594103157479793,-0.07834548950196307,-1.7146763768654765,1.5579853978615539,-0.8965109331837198,0.7398199541797936,1.279522027774668,63.72550546856276,9.951338737817082,0.8181654436817583,5,-0.09243011474608664,0.2552814483642649,0.48195505142212625,2.4867963790893626,-2.315141677856438,0,-0.06381839677305523,-1.0601408216660877,33.802818298339844,1.173909152357154,32.27993011474609,-3.4262468608694725,31.725351333618164,-0.06381839677305523
7242,2022-05-17,34.735916137695305,34.735916137695305,33.485916137695305,33.485916137695305,1831232.0,0.05367159366085317,1.0,-1.8684213527351952,61.378731114301594,48.98464565471688,-1.5891818826021264,-1.6173336230814783,-1.5710673542247307,2.23662026305702,9.422064640294106,1.7693672180175781,0.1566762932798298,1.6456871032714773,-0.12671992861962877,3.4180941351625833,0.7594835873259242,2.5318906192170303,-3.4859161376953054,100.0,40.46426267511121,0.8862035159455535,5,-1.7429580688476491,-1.5140857696533132,-1.2874121665954519,0.7174291610717844,-3.3186626434326136,1,-0.09325900864195291,1.9750065002600503,32.96654891967773,-1.0601408216660877,33.802818298339844,1.173909152357154,32.27993011474609,-0.09325900864195291
7243,2022-05-18,33.758804321289055,34.58626937866211,33.59154891967773,34.20774459838867,2696182.0,-0.028129726376955766,-1.5393301099928145,-0.3591522216796932,53.094460644074346,48.72473046967245,-0.7811566138970889,-0.7047813128004279,-0.5429176125516761,3.172285580301967,9.78519283181706,1.1443672180175781,0.1754204270978832,0.6866209030151325,-1.0486122560133282,2.4218540620435896,-0.18099567649909432,1.5542374825293592,-2.4390859985351483,70.47875896088324,11.524810613554813,0.867616579514229,5,-0.7658462524413991,-0.5369739532470632,-0.4665503501892019,1.6945409774780344,-2.2975368499755753,2,-0.14080838964806353,1.0,34.735916137695305,1.9750065002600503,32.96654891967773,-1.0601408216660877,33.802818298339844,-0.14080838964806353
7244,2022-05-19,34.20774459838867,34.823944091796875,33.26584625244141,33.36267471313477,2740032.0,0.01329846498196341,-2.0000146898963167,-1.8823659367644228,58.43722195205416,49.279831351625575,-1.2574517862112842,-1.2073010364373715,-0.9725781153601076,2.673968609856715,10.321665079981235,1.5580978393554616,0.11986656950280405,1.130279541015625,-0.618741287374938,2.8793003694061916,0.2557691268203399,2.00478995521091,-2.8197023193359385,72.2221362402131,11.147032801511642,0.874510414195283,5,-1.1707725524902344,-0.9859142303466797,-0.9507021903991699,1.245600700378418,-2.4735889434814418,3,-0.1335562716096329,-1.5393301099928145,33.758804321289055,1.0,34.735916137695305,1.9750065002600503,32.96654891967773,-0.1335562716096329
7245,2022-05-20,33.58274459838867,34.88556289672852,32.693660736083984,34.850353240966804,2249734.0,-0.01827071639296096,2.276317440043767,-1.500004514061322,53.349660649103775,50.55640738760761,-0.6790184629738079,-0.5925772856367004,-0.3141633117398044,3.2374445753514607,10.336367058637652,2.1919021606445384,-0.07188965924203927,0.49251556396484375,-1.2678761304002037,2.252907258329895,-0.38768028321768355,1.372711411147371,-2.057266246826174,42.857095052453566,-16.588860832310793,0.8801958471825247,5,-0.5149631500244141,-0.3609142303466797,-0.16505050659179688,1.870600700378418,-2.658449172973633,4,-0.07208382106465416,-2.0000146898963167,34.20774459838867,-1.5393301099928145,33.758804321289055,1.0,34.735916137695305,-0.07208382106465416
7246,2022-05-23,33.62676239013672,34.08450698852539,33.327465057373054,33.99647903442383,1832141.0,0.0013107264541492025,1.7742030180819053,0.29166466042323547,50.261330782561686,51.941263074175254,-0.5951869784923858,-0.6359204258970763,-0.3122144539721887,3.132096364979965,9.875193371025714,0.7570419311523366,-0.15799802708821176,0.5154064178466768,-1.260816433380839,2.291629269074196,-0.37270500776708104,1.4035178434604347,-1.8996789658642577,42.57040623466295,-13.105907285826937,0.8881114256137594,5,-0.47095298767089844,-0.40493202209472656,-0.35651493072509766,1.826582908630371,-4.251762390136719,0,-0.0746073705277358,2.276317440043767,33.58274459838867,-2.0000146898963167,34.20774459838867,-1.5393301099928145,33.758804321289055,-0.0746073705277358
7247,2022-05-24,32.96654891967773,33.327465057373054,32.552818298339844,33.15140914916992,2390030.0,-0.019633572295757018,1.8852405444573397,0.5000051589471812,43.28358123776567,52.64848234905089,0.2500178635557262,0.13668221575381523,0.38752543205638545,3.727220446887138,9.162605863439493,1.073944091796875,-0.2348531596705783,-0.2117084503173885,-1.8480554516629581,1.4246385510281847,-1.0298819509901733,0.6064650503553963,-1.0499567270579035,17.735787347816128,-31.844242801846384,0.8181735006727862,5,0.18926048278809304,0.2552814483642649,0.08802890777588601,2.4867963790893626,-2.975351333618157,1,-0.07022699535511678,1.7742030180819053,33.62676239013672,2.276317440043767,33.58274459838867,-2.0000146898963167,34.20774459838867,-0.07022699535511678
7248,2022-05-25,33.87323760986328,34.093311309814446,32.83450698852539,32.922534942626946,2147154.0,0.027503294093496944,-1.2343816124019333,-5.1428188196449085,51.646446196701575,53.487935831244855,-0.35755273067226767,-0.6830040326645914,-0.47424560119159764,2.7565399688260186,8.109361458998247,1.2588043212890554,-0.08618583052108875,0.6175155639648438,-0.9950587429712527,2.230089870900944,-0.1887715895032045,1.423802717432892,-1.778507174996939,56.60368102172456,8.456402204030347,0.8062871534680499,5,-0.15404701232910156,-0.6514072418212891,-0.7680435180664062,1.5801076889038086,-4.19013786315918,2,-0.07250514827922594,1.8852405444573397,32.96654891967773,1.7742030180819053,33.62676239013672,2.276317440043767,33.58274459838867,-0.07250514827922594
7249,2022-05-26,34.67429733276367,34.97359085083008,34.39260482788086,34.39260482788086,1739557.0,0.02364874985162735,-3.1249661448458914,0.2962992685207083,55.76298121719762,53.80427082734912,-0.8753009313191953,-1.4327266115054158,-1.2666937993077951,1.893950849557946,7.53000542873613,1.1003532409667969,0.17995278827974204,1.3393499374389677,-0.3903394108885223,3.0690392857664612,0.47450526327521914,2.2041946116027162,-2.412116950185599,87.63644615193093,39.23081445978117,0.864844674163746,5,-0.9110927581787109,-1.4524669647216797,-1.3842439651489258,0.779047966003418,-5.783452987670902,3,-0.09266315711073414,-1.2343816124019333,33.87323760986328,1.8852405444573397,32.96654891967773,1.7742030180819053,33.62676239013672,-0.09266315711073414
7250,2022-05-27,34.97359085083008,35.25528335571289,34.797534942626946,34.95598602294922,1661400.0,0.00863156692676803,-1.7368541094093162,0.06249661448458913,62.641167957302024,54.428397972340264,-1.107523374090448,-1.61369884246065,-1.5591123912154359,1.4955907574677099,7.183643707123235,0.5809860229492188,0.5094573916524467,1.511002731323245,-0.3090476158315951,3.3310530784780887,0.6009775577458214,2.4210279049006687,-2.494497630791848,89.57646079033363,34.27645799348401,0.9100251735774216,5,-1.069540023803711,-1.7209491729736328,-1.4656682014465332,0.4797544479370117,-4.463027954101559,4,-0.09262518137584841,-3.1249661448458914,34.67429733276367,-1.2343816124019333,33.87323760986328,1.8852405444573397,32.96654891967773,-0.09262518137584841
7251,2022-05-31,35.492958068847656,35.765846252441406,34.51584625244141,34.94718170166016,3191138.0,0.014850268599320815,1.2903153656899893,31.001516793065687,67.3574994774923,55.09270556825034,-1.3754781782604368,-2.0298407299625083,-2.0730899831890355,0.8786091192263967,6.630502329583968,1.249999999999993,0.7543488959521767,1.8987678527832017,-0.10904746874459903,3.906583174311006,0.8948601920193013,2.902675513547102,-2.7362458352419594,91.50682199184116,30.634151893742974,1.0039076607639015,5,-1.3336257934570312,-1.9850349426269531,-1.945422649383545,-0.039612770080566406,-5.167253494262695,1,-0.12872025584823132,-1.7368541094093162,34.97359085083008,-3.1249661448458914,34.67429733276367,-1.2343816124019333,33.87323760986328,-0.12872025584823132
7252,2022-06-01,35.31690216064453,35.783451080322266,34.867958068847656,35.5545768737793,2241669.0,-0.0049603053051149315,1.6329093093290767,-0.43548003802281937,67.70832882711483,56.716468699699284,-1.2385939806164075,-1.8092740525120519,-1.8867682260035252,0.9447752829582186,6.971503291117181,0.9154930114746094,0.7942103908836486,1.6355640411376982,-0.5147951764634584,3.785923258738851,0.5603844323371234,2.710743649938273,-2.1990938447785524,84.17911953720856,16.84351973455078,1.0751796088005772,6,-1.1487674713134766,-1.8001766204833984,-1.6439266204833984,0.1364431381225586,-5.448944091796875,2,-0.16824528192243038,1.2903153656899893,35.492958068847656,-1.7368541094093162,34.97359085083008,-3.1249661448458914,34.67429733276367,-0.16824528192243038
7253,2022-06-02,35.41373062133789,35.625,35.132041931152344,35.29929733276367,1505995.0,0.0027417031157750404,-1.1960777649378016,-0.48147018698338817,66.18180113435132,57.5769774977323,-1.2024325465809227,-1.9177651915133396,-1.9739806081235116,0.7386289037989968,7.732912060720552,0.49295806884765625,0.8632834222046668,1.677375030517581,-0.5939741869008941,3.9487242479360596,0.5417004218083434,2.8130496392268185,-1.922732318448034,73.41758959084153,2.608775660534832,1.135674608709239,6,-1.245595932006836,-1.8970050811767578,-1.9036073684692383,0.03961467742919922,-5.035209655761719,3,-0.15311950873684776,1.6329093093290767,35.31690216064453,1.2903153656899893,35.492958068847656,-1.7368541094093162,34.97359085083008,-0.15311950873684776
7254,2022-06-03,34.595069885253906,35.0792236328125,34.43661880493164,34.97359085083008,1493840.0,-0.02311704307116169,1.1791098836419613,-3.3077871858123875,54.41175345978642,57.69498781003037,-0.36101657507870044,-1.070809458049446,-1.1255048485653418,1.4501131467818027,8.300347011001932,0.97711181640625,0.7162769955687764,0.8058973312377944,-1.4950371013396548,3.1068317638152436,-0.3445698850509302,1.956364547526519,-0.7831281935235097,11.764722543221625,-53.6991543782494,1.1504672162887246,6,-0.42693519592285156,-1.0783443450927734,-1.1135554313659668,0.8582754135131836,-5.008802413940426,4,-0.14198468610822268,-1.1960777649378016,35.41373062133789,1.6329093093290767,35.31690216064453,1.2903153656899893,35.492958068847656,-0.14198468610822268
7255,2022-06-06,35.28168869018555,35.4753532409668,34.9207763671875,35.06161880493164,1771706.0,0.01984730215053876,-1.2105495240701882,-0.5813941769881181,63.11066446376973,59.122691552386826,-0.873113515426958,-1.6982105900257238,-1.8052153919657883,0.6517729706907716,8.722920192042542,0.8802833557128906,0.7664981456022062,1.399646568298337,-0.9875957013401973,3.7868888379368677,0.20602543347906987,2.593267703117604,-1.1937356840522853,62.744998074003576,-2.81737354042167,1.1936211348192656,6,-1.1135540008544922,-1.764963150024414,-1.8001742362976074,0.17165660858154297,-6.197181701660156,0,-0.1811377114403978,1.1791098836419613,34.595069885253906,-1.1960777649378016,35.41373062133789,1.6329093093290767,35.31690216064453,-0.1811377114403978
7256,2022-06-07,35.06161880493164,35.149646759033196,34.577465057373054,35.04401397705078,1740466.0,-0.006237509978231914,4.909114188350987,0.07999653319466112,52.23699151483271,60.11751491650539,-0.4784153836085281,-1.3380609300440227,-1.5826385052586573,0.7681087184766611,8.741241819971442,0.7042236328124929,0.7127770870901884,1.0470943450927734,-1.2902077695476777,3.3843964597332246,-0.12155671222745212,2.215745402412999,-0.7362960684119173,46.405184329186774,-14.18964242568726,1.168651057320225,6,-0.7526397705078125,-1.5448932647705078,-1.5801043510437012,0.3917264938354492,-5.4401397705078125,1,-0.12980164816471584,-1.2105495240701882,35.28168869018555,1.1791098836419613,34.595069885253906,-1.1960777649378016,35.41373062133789,-0.12980164816471584
7257,2022-06-08,34.93838119506836,35.36091613769531,34.806339263916016,34.96479034423828,1508835.0,-0.0035148864788281386,-2.8181770429803943,-1.5001083423618635,59.17808365552604,60.954363523041444,-0.05147149729367584,-1.0327443022357912,-1.457706693744612,0.7571690124038213,8.051555721812885,0.5545768737792969,0.773811042706221,0.774648952484128,-1.3829608830760947,2.9322587880443507,-0.3041559652959833,1.8534538702642394,-0.4089204904162784,42.22234348868638,-16.41493056052049,1.0788049177801105,6,0.14964675903320312,-1.4216556549072266,-1.45686674118042,0.5149641036987305,-4.867958068847656,2,-0.13202319233767157,4.909114188350987,35.06161880493164,-1.2105495240701882,35.28168869018555,1.1791098836419613,34.595069885253906,-0.13202319233767157
7258,2022-06-09,34.48063278198242,35.052818298339844,34.471832275390625,34.74471664428711,1689346.0,-0.013101591929237655,-3.1250778689634626,9.999711107901199,52.12038936248414,60.54963109473994,0.5604321123629816,-0.3773397862211567,-1.0463996313907131,1.078402784589997,7.21017040404866,0.5809860229492188,0.8718036089353092,0.1791364669799833,-1.649738750401852,2.0080116843618185,-0.7353011417109343,1.093574075670901,1.3028182983398438,4.237269462133398,-50.50538788015466,0.9144376086909173,6,0.6294021606445312,-0.9639072418212891,-0.9991183280944824,0.8274660110473633,-3.0193653106689418,3,-0.13377581386920145,-2.8181770429803943,34.93838119506836,4.909114188350987,35.06161880493164,-1.2105495240701882,35.28168869018555,-0.13377581386920145
7259,2022-06-10,33.01056289672852,34.093311309814446,33.01056289672852,33.820423126220696,1901778.0,-0.042634655069963556,-1.673914272256253,3.066678222684409,46.070142895320195,58.708406087853064,1.9776541026050012,1.2124360468259923,0.3722430246900714,2.4132682250693094,6.336494504977665,1.4700698852538991,1.0838874446741116,-1.3274650573730398,-3.009619981014339,0.3546898662682594,-2.168542519193686,-0.48638759555239375,2.7466558074951095,0.0,-53.9226326220193,0.8410774618206496,6,1.386444091796868,0.5061626434326101,0.29709577560424094,2.0158452987670827,-1.1619701385498118,4,-0.07973332473567718,-3.1250778689634626,34.48063278198242,-2.8181770429803943,34.93838119506836,4.909114188350987,35.06161880493164,-0.07973332473567718
7260,2022-06-13,31.047534942626953,32.37676239013672,30.91549301147461,32.139083862304695,2288018.0,-0.05946666102734388,-1.1558483950575482,1.3478238341969235,35.98084469615134,55.22211111214852,3.71597933518413,3.1183402677412175,2.2804054089254677,4.263162048257229,7.3382676106563824,2.0950698852539134,1.0838061264011571,-3.152728843688962,-5.381824964650207,-0.9236327227277172,-4.267276904169584,-2.0381807832083396,4.599817529296878,2.9702893831076054,-50.22421592335799,1.1145480604806215,6,2.3019371032714844,2.3019371032714844,2.1038737297058105,3.525528907775879,0.9683113098144602,0,-0.0470654908357061,-1.673914272256253,33.01056289672852,-3.1250778689634626,34.48063278198242,-2.8181770429803943,34.93838119506836,-0.0470654908357061
7261,2022-06-14,30.8626766204834,31.53169059753418,30.64260673522949,31.20598602294922,2385146.0,-0.005954041842135216,-1.2696657115103123,0.31451581901356807,37.94146977340526,51.914682328403,3.5480787790956114,3.30705465920002,2.394064777061814,4.360773906927477,8.34331593011358,0.889083862304691,0.9542687984159528,-3.2323935508728,-5.868109851719275,-0.5966772500263247,-4.550251701296034,-1.9145354004495658,4.500764283813481,4.664168168770357,-50.82560564204391,1.3178581504232372,6,2.2711267471313477,2.3503522872924805,2.268925189971924,3.5871477127075195,1.1883792877197266,1,-0.05761553522476548,-1.1558483950575482,31.047534942626953,-1.673914272256253,33.01056289672852,-3.1250778689634626,34.48063278198242,-0.05761553522476548
7262,2022-06-15,31.496479034423828,31.82218360900879,30.845069885253906,31.25,2243486.0,0.020536210184691983,1.1764708381483244,-0.7179501425055419,35.937502821288305,48.55420473806268,2.587457270828054,2.5487963579469977,1.711136056687181,3.650395951101558,8.923539029004823,0.9771137237548828,0.7193911807047684,-2.436619281768799,-5.295236786978045,0.4219982234404469,-3.865928034373418,-1.0073105291641795,3.489295136347657,19.361254828150145,-34.50100586692769,1.429308752604622,6,1.5625009536743164,1.7165498733520508,1.6351227760314941,2.548415184020996,0.7746467590332031,2,-0.059530463641689346,-1.2696657115103123,30.8626766204834,-1.1558483950575482,31.047534942626953,-1.673914272256253,33.01056289672852,-0.059530463641689346
7263,2022-06-16,29.005281448364254,30.66021156311035,28.75880241394043,30.50176048278809,3167509.0,-0.07909447857129803,1.0970870927094225,-6.071425254979677,22.048579208342588,44.95829648790225,4.552793726184188,4.917747940570084,4.1717736077661804,6.0462405042310685,9.891641852876162,2.7376766204833984,0.2960383641587896,-4.6901407241821325,-8.301198256881182,-1.0790831914830825,-6.495669490531657,-2.8846119578326075,5.633039327563868,4.620463462240435,-43.11194254505865,1.8055287663495243,6,3.111796379089359,3.2658452987670934,4.042693138122562,5.03961277008057,3.089788436889652,3,0.036722335542671125,1.1764708381483244,31.496479034423828,-1.2696657115103123,30.8626766204834,-1.1558483950575482,31.047534942626953,0.036722335542671125
7264,2022-06-17,29.63908576965332,29.95598602294922,28.679576873779297,29.102113723754886,4314187.0,0.02185134188121496,1.1804562234654346,-0.35882363437532255,24.53781332055378,40.672424138656034,3.5113036643371416,4.136186199144376,3.510171107021641,5.319941228304913,11.201950227189341,1.2764091491699219,-0.14029424728673234,-3.8279034614563017,-7.856394284187623,0.2005873612750193,-5.842148872821959,-1.8136580500906412,4.411283170076032,25.952414116870187,-15.805939399445435,2.0142454113656596,6,2.3811607360839844,2.592428207397461,3.408888816833496,4.053694725036621,3.1338024139404297,4,0.06147901172868986,1.0970870927094225,29.005281448364254,1.1764708381483244,31.496479034423828,-1.2696657115103123,30.8626766204834,0.06147901172868986
7265,2022-06-21,31.16197204589844,31.25880241394043,30.09683036804199,30.625,2433085.0,0.05138101384369831,2.1807279239392154,1.0000000000000133,31.134957907903868,38.32775373788616,1.5003588043272664,2.5535655472921057,2.0015825857596177,3.7116331221536747,12.355571351988138,1.6197166442871094,-0.5559721025822668,-2.1839785575866664,-6.341234861764274,1.9732777465909415,-4.26260670967547,-0.10535040549786245,2.2439018459169056,78.99159459854796,41.72806997851186,2.078628152088805,6,0.8582744598388636,1.0695419311523402,1.8860025405883754,2.2051057815551722,2.63204193115234,1,0.022033930050028516,1.1804562234654346,29.63908576965332,1.0970870927094225,29.005281448364254,1.1764708381483244,31.496479034423828,0.022033930050028516
7266,2022-06-22,31.117958068847656,31.769365310668945,30.66021156311035,30.73063468933105,2401163.0,-0.0014124259204763012,-3.1999906107694476,0.7213101361143492,31.497272484604167,35.25210805222818,1.034973825415051,2.529687644585721,2.0576911980980626,3.679362677736904,13.426938182227133,1.1091537475585938,-0.7971676430721928,-2.1025523185729966,-6.373965135927072,2.168860498781079,-4.2382587272500345,0.033154090104041245,1.7207601808033672,77.59103828466448,44.35098453257927,2.135706408677038,6,0.7482395172119141,1.113555908203125,1.9300165176391602,2.2271127700805664,2.7376747131347656,2,0.02885434132944087,2.1807279239392154,31.16197204589844,1.1804562234654346,29.63908576965332,1.0970870927094225,29.005281448364254,0.02885434132944087
7267,2022-06-23,30.65140724182129,31.364437103271484,30.20246505737305,30.96830940246582,2536347.0,-0.014992976916870182,1.0952335095388213,-0.8181849519128891,29.676933082309603,32.75839068776434,0.9269449830374015,2.96596751446107,2.518678102181653,4.077807780774812,14.024799022416515,1.161972045898434,-1.2280289836442364,-2.45334606170654,-6.876524150233607,1.9698320268205265,-4.664935105970073,-0.24175701744300682,1.6882140427251286,63.81764992385516,34.18671534202682,2.2115890442635338,6,0.7350368499755824,1.5801067352294922,2.3965673446655273,2.6364450454711914,3.371480941772461,3,0.0456634390499413,-3.1999906107694476,31.117958068847656,2.1807279239392154,31.16197204589844,1.1804562234654346,29.63908576965332,0.0456634390499413
7268,2022-06-24,31.41725349426269,31.672534942626953,30.67781639099121,30.783451080322266,2389690.0,0.024985679985239706,-1.3541634221924295,-1.9999939812697,36.37736083549803,31.681414903339657,-0.35664428716701124,2.1151351114580628,1.7500930246092317,3.230891593959644,15.227593952379515,1.021127700805664,-1.5382069733348125,-1.564700603485111,-6.034173443984226,2.9047722370140043,-3.799437023734672,0.6700358167644467,0.4831624609916716,88.60401533637983,54.370364392463735,2.2347364202495577,6,-0.889083862304684,0.8142604827880895,1.6901407241821325,1.8705987930297887,2.5264072418212926,4,0.027178451462992248,1.0952335095388213,30.65140724182129,-3.1999906107694476,31.117958068847656,2.1807279239392154,31.16197204589844,0.027178451462992248
7269,2022-06-27,31.46126747131348,31.90140724182129,31.144365310668945,31.57570457458496,2212019.0,0.0014009492287041514,-1.023523173946071,-0.1805564332896928,32.66773907994559,31.31329205709457,-0.7191652126526904,1.916317529938265,1.7097545865598782,3.093152782575057,15.949202444527993,0.7570419311523438,-1.927294010265669,-1.3600351333618157,-5.804290435090731,3.0842201683671,-3.5821627842262735,0.8620925175026422,-2.7816905975341832,75.6098076561277,43.1244634875722,2.2221276508644587,6,-1.1707754135131871,0.7702465057373011,1.646126747131344,1.8265848159790004,3.3186626434326065,0,0.020145482521272573,-1.3541634221924295,31.41725349426269,1.0952335095388213,30.65140724182129,-3.1999906107694476,31.117958068847656,0.020145482521272573
7270,2022-06-28,31.73415565490723,32.262325286865234,31.478872299194336,31.769365310668945,2981546.0,0.008673782257582863,-1.8709670655334376,0.307676922564064,34.976163192952356,30.98381354815536,-0.9883491075019464,1.4633207082635487,1.4392482407595288,2.7215528613535973,16.39904103541241,0.8010578155517543,-2.2557956613665837,-0.9251751899719203,-5.2742590962777065,3.4239087163338624,-3.09971714312481,1.2493667631809728,-2.9901421737670937,74.35895773917565,41.831888517413915,2.174541953152892,6,-1.2632045745849645,0.49735832214355113,1.3952455520629847,1.5536966323852504,2.0334491729736293,1,0.03273231971199131,-1.023523173946071,31.46126747131348,-1.3541634221924295,31.41725349426269,1.0952335095388213,30.65140724182129,0.03273231971199131
7271,2022-06-29,30.92429542541504,31.619718551635746,30.58098602294922,31.59330940246582,2420589.0,-0.025520144235095077,1.8780440113304682,19.000866738896825,32.9341339701667,30.650105898030738,-0.1886696906321319,2.016759087075272,2.2341827980928954,3.439499394351536,16.70042366292961,1.1531696319580114,-2.4699730717119976,-1.5066022872924805,-5.706384040001083,2.6931794654161223,-3.606493163646782,0.5932885890618209,-2.0395494720458984,35.04268676617641,3.5874261872170052,2.099890876354302,6,-0.45334434509277344,1.3072185516357422,2.220510482788086,2.649648666381836,2.4119739532470703,2,0.0927981870615966,-1.8709670655334376,31.73415565490723,-1.023523173946071,31.46126747131348,-1.3541634221924295,31.41725349426269,0.0927981870615966
7272,2022-06-30,29.375,30.28169059753418,29.02288627624512,30.114437103271484,3555907.0,-0.050099619218543445,1.344264158449597,1.1052640582057043,30.136994839875896,31.548818745978885,1.1488620640474636,3.265501724717055,3.7178904384088156,4.899729498775443,17.288194490341784,1.9014091491699183,-2.4642004001185214,-2.758802604675296,-6.939597574459285,1.421992365108693,-4.84920008956729,-0.6684051197833014,-0.35515087329101647,10.86958953696972,-23.035968679047627,2.0903974848919944,6,1.0959510803222656,2.8565139770507812,3.8138198852539062,4.198944091796875,4.4542236328125,3,0.1525321798121675,1.8780440113304682,30.92429542541504,-1.8709670655334376,31.73415565490723,-1.023523173946071,31.46126747131348,0.1525321798121675
7273,2022-07-01,29.99119758605957,30.10563468933105,29.163732528686523,29.33978843688965,1992430.0,0.02097693909990017,1.1399976599165462,-0.8809527494467058,37.417469261358534,32.97989162829053,0.76798593022286,2.342324431726624,3.0325481682051674,4.196161665274879,17.907729183626525,0.9419021606445277,-2.4630754071071443,-1.8714783668518074,-5.855343363967052,2.1123866302634333,-3.8634108654094277,0.12045413170581298,-0.9683113098144496,29.89132706743225,-7.9600655462034595,1.9919324985576208,7,0.6514081954956055,2.240316390991211,3.197622299194336,3.5827465057373047,3.5123233795166016,4,0.13442912994605383,1.344264158449597,29.375,1.8780440113304682,30.92429542541504,-1.8709670655334376,31.73415565490723,0.13442912994605383
7274,2022-07-05,29.6830997467041,29.70070457458496,28.59154891967773,29.163732528686523,2050934.0,-0.010272942201503765,3.0000068785725715,0.797298009521969,43.40426434317592,34.34314789887631,1.210254966183065,2.3858873508382885,3.267063129056204,4.398468413677186,19.330729167177445,1.3996486663818395,-2.506558758531895,-1.9339776992797866,-5.8128356376142065,1.944880239054637,-3.8734066684469965,0.005451269887423393,2.579225540161133,29.736238818130495,-12.009885670280148,1.939428969167211,7,0.7438373565673828,2.5044002532958984,3.7874107360839844,3.8908443450927734,4.779928207397454,1,0.14353490793538026,1.1399976599165462,29.99119758605957,1.344264158449597,29.375,1.8780440113304682,30.92429542541504,0.14353490793538026
7275,2022-07-06,28.89084434509277,29.797534942626953,28.521127700805664,29.489437103271484,2282451.0,-0.02669045377241308,1.1014477962753906,-1.1525424351262288,40.99678366983516,35.398649141679755,1.8399633448872166,2.8193578110501605,3.999985456720676,5.076159575999949,20.478911614041117,1.276407241821289,-2.173843540640135,-2.406690883636479,-6.060877713174772,1.2474959459018145,-4.233784298405627,-0.579597468867334,3.2980654144287165,11.931767118852184,-33.07961050966051,1.827093414769146,7,1.5008821487426793,3.261445045471195,4.601673126220707,4.683099746704105,6.100351333618175,2,0.20383917130665652,3.0000068785725715,29.6830997467041,1.1399976599165462,29.99119758605957,1.344264158449597,29.375,0.20383917130665652
7276,2022-07-07,30.51056289672852,30.67781639099121,29.489437103271484,29.52464866638184,2103077.0,0.056063385766393026,-1.2499995485938549,-1.647053387926767,45.870206112590964,37.19790170059991,0.1397178444741236,0.8866635049855951,2.342504830089279,3.359408980886446,21.736821043653155,1.786972045898441,-1.8503265098137902,-0.5594195365905712,-3.766074831878253,2.6472357586971107,-2.1627471842344157,1.0439081110532697,1.531635580444334,92.24489398846421,42.1718102529468,1.6033276476438412,7,-0.11883640289306996,1.6417264938354457,3.067783355712887,3.063381195068356,4.71831130981445,3,0.10675128945266277,1.1014477962753906,28.89084434509277,3.0000068785725715,29.6830997467041,1.1399976599165462,29.99119758605957,0.10675128945266277
7277,2022-07-08,30.32570457458496,30.9419002532959,30.220069885253906,30.76584434509277,1512811.0,-0.006058830273609317,-1.2162119428681857,-0.4464280532324211,56.855575035590896,39.473258833943554,0.305660016658333,0.7465070061381489,2.5374718134613516,3.454592438188932,22.80433864816028,0.7218303680419922,-1.6965153483795916,-0.5136440277099616,-3.164091165324635,2.1368031099047116,-1.8388675965172965,0.8115795410973732,1.5756510715332048,74.54549465718866,17.949533973734866,1.3252235688073366,7,0.06602191925048828,1.826584815979004,3.507923126220703,3.248239517211914,4.621477127075202,4,0.09927435640193538,-1.2499995485938549,30.51056289672852,1.1014477962753906,28.89084434509277,3.0000068785725715,29.6830997467041,0.09927435640193538
7278,2022-07-11,29.867958068847656,30.48415565490723,29.806337356567386,30.08802795410156,1409890.0,-0.01509434033466539,-2.9487094014245736,0.49999999999999595,51.210422820326016,41.533557027319155,0.5816993836387496,0.8864118343979221,2.977797348860449,3.8279469199674736,24.342089208093913,0.6778182983398438,-1.5573803716536148,-0.740756797790528,-2.792146228339476,1.31063263275842,-1.7664515130650003,0.28493791748394415,1.8981884594580087,55.636386270842166,-4.636016005034165,1.0256947152744733,7,0.523768424987793,2.205105781555176,3.9744720458984375,3.7059860229492188,5.123237609863288,0,0.1326259249070143,-1.2162119428681857,30.32570457458496,-1.2499995485938549,30.51056289672852,1.1014477962753906,28.89084434509277,0.1326259249070143
7279,2022-07-12,30.378520965576172,30.90669059753418,29.63908576965332,29.67429542541504,2366515.0,0.01709400071982259,-2.272738016974568,-3.2000086670133987,45.359750022028955,42.68728889721656,-0.11019060644901657,0.1776614103335099,2.4306977935311167,3.199684087435543,25.2489164812424,1.2676048278808594,-1.331999476424322,-0.09859180450439453,-1.8108802926160763,1.6136966836072908,-0.9547360485602354,0.7575524395514464,1.2578248096294935,76.72729364267694,18.04519519183733,0.8561442440558423,7,-0.30809783935546875,1.6197195053100586,3.463909149169922,3.195423126220703,3.5563392639160227,1,0.10286873424618448,-2.9487094014245736,29.867958068847656,-1.2162119428681857,30.32570457458496,-1.2499995485938549,30.51056289672852,0.10286873424618448
7280,2022-07-13,29.58626747131348,29.90316963195801,29.304576873779297,29.70070457458496,2249053.0,-0.026079396530214405,1.3050848702524263,-0.1625006432531496,41.66666839619013,43.657570500108044,0.38592850909036613,0.9010232420622906,3.1980228874253918,3.8692791141953258,24.957712132016223,1.073944091796875,-1.2804636644992193,-0.8177819252014125,-2.552148797471748,0.9165849470689196,-1.6849653613365803,0.04940151093375533,1.925469580916186,17.204334895489534,-37.47131121916088,0.8671834361351661,7,0.14524650573730113,2.4119729995727504,4.256162643432614,3.987676620483395,5.1936626434326065,2,0.16483189329362102,-2.272738016974568,30.378520965576172,-2.9487094014245736,29.867958068847656,-1.2162119428681857,30.32570457458496,0.16483189329362102
7281,2022-07-14,29.08450698852539,29.102113723754886,28.41549301147461,28.908451080322266,2147381.0,-0.01695923567494928,5.499954859794337,-1.538451281709438,41.50764264299345,44.920975811565555,0.669695774372979,1.3309772092077097,3.6543213083885533,4.252651557282157,24.68651852815115,1.1707744598388707,-1.212053927792649,-1.2306339263916009,-3.0464065762081916,0.5851387234249898,-2.1385202512998944,-0.3227476014833073,2.307605689647314,26.480844654660206,-25.921471070681473,0.9078863249082952,7,0.5941896438598633,2.8036975860595703,4.757923126220703,4.489437103271484,5.1848602294921875,3,0.2030871175679856,1.3050848702524263,29.58626747131348,-2.272738016974568,30.378520965576172,-2.9487094014245736,29.867958068847656,0.2030871175679856
7282,2022-07-15,29.621479034423828,29.753520965576172,28.84683036804199,29.65669059753418,2384691.0,0.018462477157006107,6.923113463060992,-0.2000021667533368,40.01957281151612,45.21009842824973,0.191502102152306,0.6812611280442127,3.0542029945958475,3.614110951145719,24.47206613567348,0.9066905975341832,-1.1918250136668753,-0.5999118804931634,-2.3513455670245023,1.1515218060381756,-1.475628723758831,0.2758049627725043,1.5920364637469895,48.40989047588057,0.5626042659237385,0.8757168432656691,7,0.05721759796142578,2.266725540161133,4.291373252868652,3.952465057373047,2.676055908203118,4,0.18930166064978238,5.499954859794337,29.08450698852539,1.3050848702524263,29.58626747131348,-2.272738016974568,30.378520965576172,0.18930166064978238
7283,2022-07-18,30.070423126220703,31.038732528686523,29.97359275817871,30.695423126220703,2975979.0,0.015156032258724972,-1.6021518403407158,17.74985103732192,42.60300216248698,45.12106929706208,-0.2738167642845646,0.33329443754328736,2.5221895502301663,3.0817633093327075,22.861544360895778,1.4172534942626953,-1.0645856906342388,-0.20422487258911204,-1.8622428714053534,1.4537931262271293,-1.0332338719972327,0.6247841268190086,0.9752110227483435,63.08726686555184,17.977137334824036,0.8290089994081201,7,-0.3433103561401367,1.6637325286865234,4.2319536209106445,3.503520965576172,2.6232376098632812,0,0.16217791665149672,6.923113463060992,29.621479034423828,5.499954859794337,29.08450698852539,1.3050848702524263,29.58626747131348,0.16217791665149672
7284,2022-07-19,31.46126747131348,31.725351333618164,30.70422554016113,30.70422554016113,2013901.0,0.04625290237036905,-1.6976730123857258,-1.2112670898437614,48.70292491012983,45.97730721265037,-1.5487722998103628,-0.9634328669731218,1.0876979993513665,1.615740314459142,20.957680359131274,1.654928207397461,-0.7106080514385802,1.0955103874206564,-0.6148894807907617,2.8059102556320745,0.24031045331494738,1.9507103215263655,-3.0457744598388707,92.0212940675462,48.520258680166066,0.8551999341057089,7,-1.3908452987670934,-0.20686531066895242,2.852112770080563,2.112676620483395,1.5845088958740199,1,0.11219917349534847,-1.6021518403407158,30.070423126220703,6.923113463060992,29.621479034423828,5.499954859794337,29.08450698852539,0.11219917349534847
7285,2022-07-20,31.84859275817871,32.08626937866211,31.073944091796875,31.073944091796875,1640384.0,0.01231117872852372,-1.61363720302655,1.0232572787648426,54.57716493427594,46.944747081726476,-1.645456315565184,-1.3667550079507684,0.6640154408702656,1.171732672085895,20.174088449571375,1.0123252868652344,-0.505796190064288,1.4485046386718743,-0.3542559689390501,3.2512652462827987,0.5471243348664139,2.3498849424773347,-3.366902580261229,93.52516752020219,46.93196008623862,0.9013803038054619,7,-1.5977115631103516,-1.4524650573730469,2.108273506164551,1.725351333618164,2.376760482788093,2,0.06550579760789366,-1.6976730123857258,31.46126747131348,-1.6021518403407158,30.070423126220703,6.923113463060992,29.621479034423828,0.06550579760789366
7286,2022-07-21,32.01584625244141,32.01584625244141,31.23239326477051,31.51408576965332,1795221.0,0.005251519134067628,2.1228166208608155,0.6477265172761142,65.15151913084966,47.866518647866336,-1.7620263162039578,-1.5423700709472534,0.4942338297512947,0.9334355497808033,19.76244804428259,0.783452987670902,-0.36365324976955904,1.57086372375489,-0.3481420226584575,3.489869470168241,0.6113608505482162,2.5303665969615636,-3.3899729064941475,97.82607031681034,44.784355616305604,0.9595028732066754,7,-1.764965057373054,-1.6769371032714915,1.3336257934570241,1.3336257934570241,1.4084510803222585,3,0.08633486806846147,-1.61363720302655,31.84859275817871,-1.6976730123857258,31.46126747131348,-1.6021518403407158,30.070423126220703,0.08633486806846147
7287,2022-07-22,32.051055908203125,32.20070266723633,31.725351333618164,32.16549301147461,1550640.0,0.0010997571478850166,4.142924946862296,-0.2280711757841126,62.6623331703582,49.138953131203245,-1.7061801708975324,-1.5466423092266908,0.4716098678518392,0.8426891279672049,19.129620381473146,0.47535133361816406,-0.10526580978180533,1.5360909461975112,-0.5123322845815963,3.584514176976615,0.5118793308079574,2.560302561587065,-3.2867667209472664,93.28067472446723,35.76932962820515,1.0242116153895526,7,-1.7429580688476562,-1.7121467590332031,1.1223602294921875,1.161972999572754,1.5757064819335938,4,0.06921180120142933,2.1228166208608155,32.01584625244141,-1.61363720302655,31.84859275817871,-1.6976730123857258,31.46126747131348,0.06921180120142933
7288,2022-07-25,32.27112579345703,32.491195678710945,31.936620712280273,32.24471664428711,1406027.0,0.006866228865726187,1.3773496970638077,-0.23077435914530484,66.08313817191413,51.44155181452382,-1.7316088242405492,-1.7913033370392029,0.2743208261097152,0.5984395336623436,18.793317291916047,0.5545749664306712,-0.008102679416076342,1.7134672164917006,-0.44668387979242397,3.8736183127758252,0.6333916683496383,2.793542764633763,-3.3006517974023453,87.68474746687669,25.558739546451882,1.0800755481420632,7,-1.8177814483642543,-1.8177814483642543,0.8648786544799805,0.9419031143188477,1.4084510803222727,0,0.0008183522737614801,4.142924946862296,32.051055908203125,2.1228166208608155,32.01584625244141,-1.61363720302655,31.84859275817871,0.0008183522737614801
7289,2022-07-26,32.095069885253906,32.27112579345703,31.690141677856445,31.95422554016113,1649472.0,-0.005455524214739937,1.3571431335146702,5.333164812942501,71.56398955955696,54.76347638823125,-1.4376368472991423,-1.6499223212529799,0.4537030174439991,0.7238870202850762,18.557410798611322,0.5809841156005859,-0.03826476223096975,1.5057211875915542,-0.7276025014944594,3.739044876677564,0.3890593430485474,2.622383032134561,-2.8429381545867187,72.04971953359639,3.426819740322941,1.1166618445430052,7,-1.6417255401611293,-1.6417255401611293,0.09903240203857422,0.1760568618774414,1.0915489196777344,1,0.01865055452348785,1.3773496970638077,32.27112579345703,4.142924946862296,32.051055908203125,2.1228166208608155,32.01584625244141,0.01865055452348785
7290,2022-07-27,32.77288818359375,32.931339263916016,32.033451080322266,32.25352096557617,1435450.0,0.02111907843675609,1.14736592419591,3.687526238099659,67.43556348690686,57.644356481999395,-1.8057955372582555,-2.3673042697408384,-0.26193885827039765,0.008867461963028234,18.78282931966569,0.89788818359375,0.058828336434661566,2.1316028594970717,-0.2567484009273855,4.5199541199215325,0.9374272292848431,3.3257784897093003,-3.261631337083063,90.67356582245935,24.004366995210788,1.1941756302122297,7,-1.883803367614746,-2.0994720458984375,-0.647007942199707,-0.5413742065429688,0.12323760986328125,2,0.008326644330674426,1.3571431335146702,32.095069885253906,1.3773496970638077,32.27112579345703,4.142924946862296,32.051055908203125,0.008326644330674426
7291,2022-07-28,33.79401397705078,33.838027954101555,32.676055908203125,33.01056289672852,2389917.0,0.031157638220247197,1.6666666666666938,1.5084723354559941,73.67788627435151,61.38416908898111,-2.334077237634961,-3.333315446768232,-1.2828429121496612,-1.0020138442899622,18.68937636538442,1.1619720458984304,0.2204412943689249,3.0092427253723137,0.2355735881390757,5.782911862605552,1.6224081567556965,4.396077293988931,-3.940748888799561,97.95082367546394,30.944555583331066,1.3868345686166188,7,-1.888203620910648,-2.667253494262699,-1.6681337356567383,-1.5625,-1.2059860229492259,3,0.012763777165060608,1.14736592419591,32.77288818359375,1.3571431335146702,32.095069885253906,1.3773496970638077,32.27112579345703,0.012763777165060608
7292,2022-07-29,33.85563278198242,34.07570266723633,33.573944091796875,33.78520965576172,1529965.0,0.0018233644861922471,-1.0357206422905785,0.08988835166547456,78.78017824055593,65.40385531987766,-1.9354521646336273,-3.20644113992595,-1.400560110586568,-1.026079653535696,17.834216028703665,0.5017585754394531,0.5119873555886549,2.846829891204834,-0.16129329858019048,5.854953080989862,1.3427682963123218,4.350891486097346,-3.5241961498291623,90.77492102555246,21.40799193480663,1.5040615948925136,7,-1.4656686782836914,-2.610034942626953,-1.806777000427246,-1.6241188049316406,-1.778167724609368,4,-0.012740433829619646,1.6666666666666938,33.79401397705078,1.14736592419591,32.77288818359375,1.3571431335146702,32.095069885253906,-0.012740433829619646
7293,2022-08-01,34.02288818359375,34.16373062133789,33.35387420654297,33.62676239013672,1375696.0,0.004940253301079611,1.3896242768060152,5.624939060722604,77.67380476904725,68.62284197086849,-1.6573811601029647,-3.221324637613993,-1.5916269570310533,-1.169889372269452,16.85943410066186,0.8098564147949219,0.8805751215162054,2.812500762939454,-0.4390021279791725,6.06400365385808,1.1867493174801425,4.438252208398769,-3.1672543065288608,94.30615025526787,24.801584115822152,1.6257514454593138,8,-1.4040508270263672,-2.7332763671875,-2.213909149169922,-1.7913742065429688,-0.7394371032714844,0,-0.01164292082786933,-1.0357206422905785,33.85563278198242,1.6666666666666938,33.79401397705078,1.14736592419591,32.77288818359375,-0.01164292082786933
7294,2022-08-02,33.943660736083984,34.40140914916992,33.59154891967773,33.926055908203125,2065362.0,-0.0023286514384740498,-1.358980627024356,0.0444425184414784,87.10642432448319,72.23720412533595,-1.3287249543168045,-2.9582097016895084,-1.5520954258582904,-1.0862734302491646,15.612724996547806,0.8098602294921946,1.2580083623423235,2.5202452659606926,-0.8654473512455922,5.9059378831669775,0.827398957357552,4.213091574563833,-2.5587313799354163,80.66906593034832,4.360963056952556,1.6928463086031424,8,-1.1267595291137695,-2.5352096557617188,-2.56381893157959,-1.7121467590332031,-0.7482376098632884,1,-0.007780064276448062,1.3896242768060152,34.02288818359375,-1.0357206422905785,33.85563278198242,1.6666666666666938,33.79401397705078,-0.007780064276448062
7295,2022-08-03,34.77993011474609,35.36091613769531,34.67429733276367,34.991195678710945,2197138.0,0.02463698259195435,-2.250027084612329,-12.000433369448261,95.88650058425324,75.65220206460302,-1.9058797626108301,-3.510655190957003,-2.3990129407291008,-1.9028457491335402,14.603940563487372,1.4172554016113281,1.6332835064472917,3.0620603561401296,-0.4192295246695963,6.5433502369498555,1.3214154157352667,4.802705296544993,-2.852034395853675,78.36066039612375,-4.074681861830655,1.7406449404048632,8,-1.2544012069702077,-2.8917255401611257,-3.5189270973205495,-2.5484161376953054,-0.8274650573730327,2,-0.04581122804323601,-1.358980627024356,33.943660736083984,1.3896242768060152,34.02288818359375,-1.0357206422905785,33.85563278198242,-0.04581122804323601
7296,2022-08-04,33.76760482788086,34.70070266723633,33.59154891967773,34.62147903442383,2366288.0,-0.029106593472883913,1.1913073624394392,4.041710302986258,81.02763729293162,77.69279141155563,-0.6916725668227386,-2.3629595319205876,-1.4107376819511543,-0.8708878040127388,13.987002701765904,1.1883811950683594,1.8388538286340186,1.8868829727172844,-1.6607020991753103,5.434468044609883,0.11309043677098884,3.6606755086635836,-1.153105025227866,20.613950058350152,-63.39381165265064,1.773792535946299,8,-0.24207592010498047,-1.8794002532958984,-2.416372299194336,-1.5360908508300781,0.9419021606445312,3,-0.02580813886166644,-2.250027084612329,34.77993011474609,-1.358980627024356,33.943660736083984,1.3896242768060152,34.02288818359375,-0.02580813886166644
7297,2022-08-05,33.33626937866211,33.65316772460937,33.036972045898445,33.512325286865234,1734331.0,-0.012773646559101182,1.692334616730858,0.20618483010034042,74.50462487506144,78.62851215634977,-0.06577440142790181,-1.7860895140385722,-0.9876763661361352,-0.42208802705660275,13.401444046354777,0.7306327819824148,1.9469937881782116,1.3050192832946763,-2.2201630286546816,4.830201595244038,-0.4575718726800062,3.0676104392693553,2.024646759033203,12.878852542973561,-70.72763319880099,1.7625911559746803,8,0.18925952911376953,-1.4480648040771484,-1.985036849975586,-1.1047554016113281,0.061618804931640625,4,-0.022445265727288888,1.1913073624394392,33.76760482788086,-2.250027084612329,34.77993011474609,-1.358980627024356,33.943660736083984,-0.022445265727288888
7298,2022-08-08,33.8292236328125,34.15493011474609,33.70598602294922,33.89084625244141,1534395.0,0.014787325136804919,-1.9142956194437792,0.35001733402673474,70.53433998365183,78.51410664791588,-0.3514258645277266,-2.073361799942081,-1.512576935350424,-0.8974858380027229,12.662374503850756,0.8186607360839773,1.9594550318008395,1.5999102592468262,-1.8579905120675022,5.057811030561158,-0.12904012641033802,3.3288606449039904,1.4852136230468744,34.09081955588219,-46.44977838623218,1.7289503856571655,8,-0.13204002380371094,-1.941019058227539,-2.4779911041259766,-1.5977096557617188,-1.1883773803710866,0,-0.05178240548625346,1.692334616730858,33.33626937866211,1.1913073624394392,33.76760482788086,-2.250027084612329,34.77993011474609,-0.05178240548625346
7299,2022-08-09,33.50352096557617,33.76760482788086,33.345069885253906,33.6707763671875,1338094.0,-0.0096278493048364,1.3414824914650516,2.7141884363002937,64.5061700530486,78.1886184885983,0.21800119651793182,-1.5826830356730852,-1.2490884405823834,-0.5789935818817966,12.153289519112906,0.48415374755859375,2.0076376745840783,1.117957592010498,-2.2695119024423605,4.5054270864633565,-0.5757771552159312,2.8116923392369273,1.7653669860839827,20.07573767908473,-56.39250688948369,1.6937347472264288,8,0.5149650573730469,-1.615316390991211,-2.0664610862731934,-1.2720069885253906,-0.8626747131347585,1,-0.006568559927776607,-1.9142956194437792,33.8292236328125,1.692334616730858,33.33626937866211,1.1913073624394392,33.76760482788086,-0.006568559927776607
7300,2022-08-10,34.463027954101555,34.70950698852539,34.225353240966804,34.225353240966804,1324008.0,0.028638989600861642,-3.0740871519141555,-1.4210286235601841,68.83468818775202,77.650485367865,-0.5325502974703724,-2.2747290272141996,-2.270591368822572,-1.5428752885829269,11.631154382198273,1.2059860229492188,2.041163391325316,1.8336265563964744,-1.4041983268747842,5.071451439667733,0.21471411476084512,3.4525389980321037,0.7612216794433664,85.26314589059012,11.021613147934204,1.6189124416356298,8,-0.2640838623046804,-2.5748233795165945,-3.155809402465813,-2.2755279541015554,-1.9102096557617116,2,-0.03678158603965609,1.3414824914650516,33.50352096557617,-1.9142956194437792,33.8292236328125,1.692334616730858,33.33626937866211,-0.03678158603965609
7301,2022-08-11,34.991195678710945,35.20246505737305,34.61267471313477,34.90316772460937,1404437.0,0.015325633177468045,1.31033606790093,0.37037155926498844,71.0327479290355,76.78965977769607,-0.9756376609667754,-2.4640252154169247,-2.87263921941409,-2.076185862310787,10.669704624914928,0.7394371032714915,2.0762088431964685,2.066459846496592,-0.8737878934910839,5.006707586484268,0.5963359765027505,3.53658371649043,-1.9542236328125,90.24382080465652,17.650088107684937,1.4701238699938384,8,-0.7922515869140696,-3.1029911041259837,-3.7191877365112376,-2.8389062881469798,-1.7693634033203196,3,-0.029685485196776717,-3.0740871519141555,34.463027954101555,1.3414824914650516,33.50352096557617,-1.9142956194437792,33.8292236328125,-0.029685485196776717
7302,2022-08-12,35.22887420654297,35.26408386230469,34.850353240966804,35.21126937866211,1457261.0,0.0067925237541004435,8.400390032502546,0.1999913329866205,71.10554241110076,76.05985284903535,-1.11532501736869,-2.3822094520900663,-3.177283599644838,-2.3143039918473107,10.262974601253084,0.4137306213378835,2.1390407139889405,2.023768615722659,-0.6473014956539132,4.694838727099231,0.6882335600343694,3.359303671410945,-2.1485923004150322,98.16522150527375,26.34521367796704,1.3355350556882868,8,-1.0299301147460938,-3.340669631958008,-3.9568662643432617,-3.076584815979004,-3.169013977050774,4,-0.014742657258150937,1.31033606790093,34.991195678710945,-3.0740871519141555,34.463027954101555,1.3414824914650516,33.50352096557617,-0.014742657258150937
7303,2022-08-15,34.94718170166016,35.21126937866211,34.735916137695305,34.735916137695305,1396485.0,-0.007996068884610796,-3.5000541692244225,12.000433369448261,70.04949194066556,74.16463813972229,-0.769672712597341,-1.8091875466615264,-2.9703324777650444,-2.0356775172983674,10.835359899828523,0.49295806884766336,2.051052753855963,1.4982381820678796,-0.8372491502127701,3.833725514348533,0.33049451592755474,2.6659818482082045,-1.7795477172851548,83.48619841052162,11.212128955973924,1.167743666140326,8,-0.7482376098632884,-3.0589771270752024,-3.6751737594604563,-2.7948923110961985,-3.970067977905277,0,-0.04433243090365746,8.400390032502546,35.22887420654297,1.31033606790093,34.991195678710945,-3.0740871519141555,34.463027954101555,-0.04433243090365746
7304,2022-08-16,34.991195678710945,35.193660736083984,34.58626937866211,34.77112579345703,2273022.0,0.0012594428193530849,-1.0597123046672876,1.041674190170055,67.11954441773965,70.96830967677633,-0.7257921387311441,-1.6603139673386451,-3.0637254767507756,-2.067914899430626,11.880557283134333,0.607391357421875,1.9272229364214724,1.3657557487487892,-0.8685954990629696,3.600106996560548,0.2485801248429098,2.4829313726546687,-1.739703699218751,73.72868595687846,3.6257973301321442,1.1171756239058803,8,-0.8406677246093821,-3.1029911041259837,-3.758800506591804,-2.8389062881469798,-4.436618804931648,1,-0.06716973743482313,-3.5000541692244225,34.94718170166016,8.400390032502546,35.22887420654297,1.31033606790093,34.991195678710945,-0.06716973743482313
7305,2022-08-17,33.934860229492195,34.67429733276367,33.37147903442383,34.383804321289055,2560771.0,-0.030188606840361176,1.529915922811956,-2.0400069336105475,51.08109026087655,67.64091556210354,0.22134017017472019,-0.46342684491304453,-2.092197011000529,-1.021427525771557,12.426700659258143,1.6197166442871165,1.7836985490659671,0.20510692596436542,-1.869018156298047,2.2792320082267743,-0.8319556151668408,1.2421694670955716,-0.6028645746875014,29.767502796618235,-35.29211015454237,1.037062541131205,8,0.2156677246093679,-2.0466556549072337,-2.900528430938728,-1.7825708389282298,-4.911973953247074,2,-0.03813229134582308,-1.0597123046672876,34.991195678710945,-3.5000541692244225,34.94718170166016,8.400390032502546,35.22887420654297,-0.03813229134582308
7306,2022-08-18,34.77993011474609,34.90316772460937,33.952465057373054,33.99647903442383,1476232.0,0.02490270711412723,-1.1818142024836649,-1.7450972061722914,56.3329421512228,65.62183970389925,-0.5196799973827453,-1.1497491920365448,-3.006908034510438,-1.872515302658961,13.064105802464137,0.9683074951171733,1.6182236125748943,0.9119726181030217,-1.0464296063375542,2.8703748425435975,-0.06722849411726628,1.8911737303233096,-1.4084510803222585,74.41865621252242,12.090873992566543,0.9792011122202885,8,-0.47535324096678977,-2.8917255401611257,-3.915052890777581,-2.627640724182122,-5.422536849975575,3,-0.06403439595935201,1.529915922811956,33.934860229492195,-1.0597123046672876,34.991195678710945,-3.5000541692244225,34.94718170166016,-0.06403439595935201
7307,2022-08-19,34.26936721801758,34.61267471313477,34.04049301147461,34.445423126220696,1752394.0,-0.014679813761673932,1.2413927077106648,-0.22471844461647875,51.612904836293154,63.519458020859396,0.1532814167388139,-0.4895756793892758,-2.569381986571493,-1.3707191918204984,13.600463874691323,0.7394371032714773,1.2849250582992227,0.2904941558837919,-1.4765619552361642,2.057550267003748,-0.5930338996761861,1.17402221144377,-0.89788818359375,48.80383171950486,-9.087338346905035,0.8835280555599786,8,0.03520965576171875,-2.165493965148926,-3.4859166145324707,-2.1698951721191406,-4.973592758178707,4,-0.030567676839862945,-1.1818142024836649,34.77993011474609,1.529915922811956,33.934860229492195,-1.0597123046672876,34.991195678710945,-0.030567676839862945
7308,2022-08-22,32.297534942626946,33.609153747558594,32.235916137695305,33.45070266723633,2487954.0,-0.057539208788013885,-1.1517265288312555,6.5500086670136515,41.36657628876533,60.94839204705014,2.1065176459947637,1.564551938904863,-0.6802484276679834,0.5595672756205303,14.100957119871532,2.0334510803222727,1.0621918975454463,-1.6826585769653377,-3.4443728701018017,0.07905571617112628,-2.5635157235335697,-0.8018014303971057,2.9665489196777415,2.083303776979572,-50.74027175541169,0.8808571465682316,8,1.452465057373054,0.3697195053100657,-1.5140843391418386,-0.19806289672850852,-2.7728862762451065,0,-0.0073589118660899455,1.2413927077106648,34.26936721801758,-1.1818142024836649,34.77993011474609,1.529915922811956,33.934860229492195,-0.0073589118660899455
7309,2022-08-23,32.693660736083984,33.054576873779304,32.429576873779304,32.5,1552912.0,0.012264892480516432,-2.7368427054706284,-0.16793804747664437,38.52854005550069,57.581042254577774,1.7695156278643012,1.2812613452470742,-1.108782992698309,0.13024286358480452,14.836733458397285,0.757041931152358,0.9292373671343626,-1.3164623260498018,-2.9596836089355705,0.3267589568359668,-2.1380729674926826,-0.4948516846069211,2.5098597717285145,17.161658114084283,-31.091930008100924,0.8216106414428831,8,1.0563392639160156,0.3389101028442383,-1.963026523590088,-0.5941886901855469,-4.8151397705078125,1,-0.05250397091306891,-1.1517265288312555,32.297534942626946,1.2413927077106648,34.26936721801758,-1.1818142024836649,34.77993011474609,-0.05250397091306891
7310,2022-08-24,33.0457763671875,33.09859085083008,32.51760482788086,32.693660736083984,1346160.0,0.01077015002834747,1.5384724363515145,1.8182086788661926,45.720263176345796,54.76854394872336,1.3356823985710236,1.002011706318747,-1.4266000393417855,-0.24324084195401952,15.104046628855988,0.5809860229492188,0.8198368552356996,-0.9779911041259766,-2.5820207587837274,0.6260385505317743,-1.780005931454852,-0.17597627679710115,2.0983920532226534,30.36309860927596,-20.503254587233904,0.8020148273288767,8,0.7042236328125,0.17165374755859375,-2.383364200592041,-0.9463043212890625,-5.40493202209473,2,-0.07538632065191297,-2.7368427054706284,32.693660736083984,-1.1517265288312555,32.297534942626946,1.2413927077106648,34.26936721801758,-0.07538632065191297
7311,2022-08-25,34.225353240966804,34.242958068847656,33.23063278198242,33.23063278198242,1702410.0,0.03569523864933477,-1.0353965332106152,2.824982395319884,54.841800341694025,52.96146149656706,0.04028252073806016,-0.1513533954998536,-2.5515049318137812,-1.4440091204685785,14.493492472076017,1.1971817016601562,0.8076422560736418,0.18001880645752522,-1.4226024252305578,1.7826400381456082,-0.6212918093865198,0.9813294223015703,0.8606501337890506,83.70379405925348,26.874293043115998,0.8013106158440423,8,-0.501760482788093,-0.9286985397338938,-3.9018487930297923,-2.1258811950683665,-5.396127700805675,3,-0.15200623140667757,1.5384724363515145,33.0457763671875,-2.7368427054706284,32.693660736083984,-1.1517265288312555,32.297534942626946,-0.15200623140667757
7312,2022-08-26,33.42429733276367,34.54225540161133,33.406688690185554,34.463027954101555,2456373.0,-0.02340533646397225,-1.114751943849494,-1.0442437490412495,47.86643667247012,50.49667757787867,0.6240668705660966,0.6490059462304458,-1.724390636336956,-0.6610061426477785,13.77955904307972,1.1355667114257741,0.6530233714745179,-0.5994703292846708,-2.2242957099921696,1.025355051422828,-1.4118830196384238,0.21294236106908215,1.6047042972509686,51.52672955194667,-7.8411931384918745,0.8124126903537499,8,0.29049110412597656,0.10123157501220703,-3.1294021606445312,-1.3248252868652344,-3.2042274475097656,4,-0.12167508048124731,-1.0353965332106152,34.225353240966804,1.5384724363515145,33.0457763671875,-2.7368427054706284,32.693660736083984,-0.12167508048124731
7313,2022-08-29,33.62676239013672,34.14612579345703,33.09859085083008,33.09859085083008,2124093.0,0.006057421502608129,-2.966646684530215,-0.5084778752612072,50.65790518687587,48.66760655222714,0.23982304218962724,0.4377881441546023,-1.8175963460628282,-0.8564950605862478,13.146998605125304,1.0475349426269531,0.4205394665194362,-0.3771989822387667,-2.011698090431267,1.2573001259537335,-1.1944485363350168,0.4400505718574834,1.346377530031532,56.66671481656679,-7.354507193899487,0.8172495540962511,8,-0.057220458984382105,-0.10123348236083984,-3.3032588958740234,-1.5272903442382812,-3.5475368499755895,0,-0.12879586443826652,-1.114751943849494,33.42429733276367,-1.0353965332106152,34.225353240966804,1.5384724363515145,33.0457763671875,-0.12879586443826652
7314,2022-08-30,33.679576873779304,34.093311309814446,33.406688690185554,33.882041931152344,2229968.0,0.0015706086428968202,1.1971789722963162,-0.3833320092158442,45.36940461551167,48.03297481385327,-0.020797627431782928,0.3838552026880677,-1.778717615782682,-0.9039232212478936,12.31772694677499,0.686622619628892,0.15254548416321256,-0.31118030548095277,-1.9519851119621379,1.3296245010002323,-1.1315827087215453,0.5092220977596398,1.2388185707394896,57.391238813000825,-3.7801404871749895,0.8204024032405934,8,-0.11003494262696734,-0.15404796600342507,-3.226232528686527,-1.5801048278808665,-3.538732528686534,1,-0.1233664016317324,-2.966646684530215,33.62676239013672,-1.114751943849494,33.42429733276367,-1.0353965332106152,34.225353240966804,-0.1233664016317324
7315,2022-08-31,33.18661880493164,33.679576873779304,32.931339263916016,33.6707763671875,3505242.0,-0.014636706117037046,1.9824606752677474,2.3913141780500133,39.28945167473515,46.139253649799095,0.39656344852260617,0.7919286663238552,-1.2469987210192066,-0.3960217735175604,10.925499324543697,0.7482376098632884,-0.11947804038325671,-0.7244728088378878,-2.358650826460334,0.9097052087845583,-1.5415618176491108,0.09261619997333526,1.6781270534506803,15.846854782946398,-39.92665925930386,0.8170890088112239,8,0.23767662048339844,0.5105648040771484,-2.7332744598388636,-1.0871467590332031,-3.60915374755859,2,-0.15994693133868365,1.1971789722963162,33.679576873779304,-2.966646684530215,33.62676239013672,-1.114751943849494,33.42429733276367,-0.15994693133868365
7316,2022-09-01,32.89612579345703,32.922534942626946,32.367958068847656,32.79929733276367,1877013.0,-0.008753317509750058,6.411812689592493,-0.1999936967672295,36.24090100727921,44.4312532243531,0.43777392592057396,1.0685712880184894,-0.918902354418865,-0.0931067543391606,10.639425331653195,0.8186607360839844,-0.38325574084052505,-0.9713918685913114,-2.666999065617823,0.7242153284352,-1.8191954671045636,-0.12358827007805928,1.9160434705115463,24.291421262888633,-25.040843780960273,0.847803598513254,9,0.49295997619628906,0.9022903442382812,-2.114875316619873,-0.7966537475585938,-3.9788722991943395,3,-0.159753810566031,1.9824606752677474,33.18661880493164,1.1971789722963162,33.679576873779304,-2.966646684530215,33.62676239013672,-0.159753810566031
7317,2022-09-02,32.588027954101555,33.62676239013672,32.411972045898445,33.468311309814446,1593240.0,-0.009365778854625972,1.0294103589465442,-9.091163377063388,36.12836485362552,43.84922973155978,0.5389711216953543,1.3889508013691838,-0.5609653552751794,0.21956314903085428,10.587357577697908,1.2147903442382741,-0.46156584390462285,-1.2420776367187543,-3.0181480362278137,0.5339927627903052,-2.1301128364732875,-0.354042436964221,2.1726162473415584,12.376216383201069,-31.287654316032757,0.8880351997545305,9,0.8670787811279368,1.210388183593757,-1.0717425346374476,-0.4885559082031179,-3.600351333618157,4,-0.11534304620195157,6.411812689592493,32.89612579345703,1.9824606752677474,33.18661880493164,1.1971789722963162,33.679576873779304,-0.11534304620195157
7318,2022-09-06,32.077465057373054,32.887325286865234,31.85739326477051,32.588027954101555,1719563.0,-0.01566719218013446,-1.1666666666666754,0.5799983532745839,33.758588853085925,43.319235153513695,1.1343201083036476,1.8567436003960793,-0.03015779977633315,0.7288239980663533,10.342733547143206,1.029932022094723,-0.6788066804126842,-1.6650526046752887,-3.6063944607586294,0.27628925140805194,-2.635723532716959,-0.6943816766336184,2.6326845827951004,9.842569726128684,-28.778278865515663,0.9706709280416699,9,1.122359275817864,1.5316896438598562,-0.25968408584595437,0.02200698852538352,-3.3626766204834055,1,-0.057903427493321336,1.0294103589465442,32.588027954101555,6.411812689592493,32.89612579345703,1.9824606752677474,33.18661880493164,-0.057903427493321336
7319,2022-09-07,33.283451080322266,33.309860229492195,31.998239517211914,32.033451080322266,1846909.0,0.03759605133361421,1.0135128804249054,-2.4482781808265712,46.42856694687991,43.397935572461925,0.02323768559379147,0.6676562315555188,-1.2028870191135468,-0.4685129114634208,10.263728107347717,1.3116207122802805,-0.8037978696225281,-0.44806308746338175,-2.3975861129708846,1.5014599380441211,-1.4228246002171332,0.5266984252903697,1.3125883048299798,78.2609287286632,36.92896206241163,0.9747615127537509,9,-0.08362674713134766,0.32570362091064453,-1.3292264938354492,-1.1839790344238281,-3.8204231262207067,2,-0.09627083238539313,-1.1666666666666754,32.077465057373054,1.0294103589465442,32.588027954101555,6.411812689592493,32.89612579345703,-0.09627083238539313
7320,2022-09-08,33.195423126220696,33.221832275390625,32.39436721801758,32.74647903442383,2376626.0,-0.0026447964752552844,2.2982346769656514,0.3591552734374943,40.52631458905908,41.80732604439138,0.15055817638876334,0.691292126595755,-1.0907368184018722,-0.37450876684334133,9.545843590567186,0.8890838623046875,-0.6665194570695974,-0.4727108001709084,-2.40443924428061,1.4590176439387967,-1.4385750222257627,0.49315342188394595,1.2910704141162768,75.6218610502346,36.88576982377956,0.9658642220548518,9,0.004401206970221949,0.41373157501221414,-1.0827469825744558,-1.0959510803222585,-3.961267471313466,3,-0.09201807036811493,1.0135128804249054,33.283451080322266,-1.1666666666666754,32.077465057373054,1.0294103589465442,32.588027954101555,-0.09201807036811493
7321,2022-09-09,33.952465057373054,34.00528335571289,33.42429733276367,33.565139770507805,1337754.0,0.02280561173369655,1.3571235113405093,0.8627472639521899,48.15950458118842,41.83988914536008,-0.7255645996671731,-0.15553319272272148,-1.7882540509125988,-1.1250472415122843,8.560299257745188,0.8098602294921946,-0.5016267270932673,0.3362676620483498,-1.4991375815954484,2.171672905692148,-0.5814349597735529,1.2539702838702524,0.4288644719412602,97.54092173698409,57.596558051586186,0.9177026218218995,9,-0.9507055282592844,-0.3917264938354563,-1.245598316192634,-1.8529930114746165,-4.198944091796882,4,-0.12885662329987246,2.2982346769656514,33.195423126220696,1.0135128804249054,33.283451080322266,-1.1666666666666754,32.077465057373054,-0.12885662329987246
7322,2022-09-12,34.70950698852539,34.911972045898445,34.242958068847656,34.39260482788086,1643338.0,0.02229711244450394,-1.17143352400765,0.8181809228344605,66.30953142508102,43.578958727382876,-1.4316844461351934,-1.0050070693799782,-2.4258010560181518,-1.8871408984119142,7.726103295549747,0.9595069885253906,-0.4188632813060096,1.1192779541015625,-0.6328633640191939,2.871419272222319,0.24320729504118788,1.9953486131619371,-2.8521137237548793,93.37175198675702,46.62902420423518,0.8760706590603778,9,-1.3248243331909109,-1.148768424987793,-2.0026402473449707,-2.610034942626953,-4.683099746704102,0,-0.1668780111505922,1.3571235113405093,33.952465057373054,2.2982346769656514,33.195423126220696,1.0135128804249054,33.283451080322266,-0.1668780111505922
7323,2022-09-13,33.39788818359375,34.07570266723633,33.327465057373054,33.65316772460937,2230990.0,-0.03778845966798805,-2.7777777777778776,-0.805546861834005,54.23730214072022,44.564280674628264,-0.17427224826672472,0.19456686628494424,-1.027329652792055,-0.592890449826605,6.674267072101682,1.3820419311523366,-0.5571159513258692,-0.11487617492675639,-1.7473205890806796,1.5175682392271632,-0.931098382003718,0.7013460321502052,-1.47940334320068,48.03627829946278,-2.3471209277887297,0.8162222070769604,9,-0.013205528259270238,0.16285037994384766,-0.6910214424133301,-1.2984161376953125,-3.4066905975341797,1,-0.13205061166941712,-1.17143352400765,34.70950698852539,1.3571235113405093,33.952465057373054,2.2982346769656514,33.195423126220696,-0.13205061166941712
7324,2022-09-14,32.64084625244141,33.38028335571289,32.33274459838867,33.38028335571289,3639290.0,-0.022667359295017397,1.8333410717141545,2.8965780035864244,47.67676298999185,45.49620415410123,0.4692804145199858,0.8079207420226311,-0.18050887046079112,0.1424857350024027,5.752238971500921,1.0651435852050781,-0.5809710788306504,-0.7544006347656165,-2.2731556670967237,0.7643543975654907,-1.5137781509311665,0.004976881399933575,-0.6624916679382373,11.945501524117681,-39.277888971356674,0.7593775161655528,9,0.7438364028930664,0.9198923110961843,0.15184783935546164,-0.5413742065429759,-2.913732528686527,2,-0.12028051555979835,-2.7777777777778776,33.39788818359375,-1.17143352400765,34.70950698852539,1.3571235113405093,33.952465057373054,-0.12028051555979835
7325,2022-09-15,32.64084625244141,33.64436721801758,32.491195678710945,32.588027954101555,1803627.0,0.0,-8.357012412171219,-0.07143041390021543,39.485974093167215,45.85676783031101,0.4288156024388101,0.7441592567603053,-0.0633383067283404,0.13296893375206764,5.819299768324231,1.1531715393066335,-0.6580367261078308,-0.689699935913076,-2.2218565981668306,0.842456726340675,-1.4557782670399533,0.0763783952138013,-0.6038193187103289,11.945501524117681,-33.716527356962544,0.7660783311268756,9,0.7438364028930664,0.9198923110961843,0.3124990463256765,-0.5413742065429759,-2.235916137695323,3,-0.09735710507512241,1.8333410717141545,32.64084625244141,-2.7777777777778776,33.39788818359375,-1.17143352400765,34.70950698852539,-0.09735710507512241
7326,2022-09-16,32.552818298339844,32.73767471313477,31.989437103271484,32.27112579345703,2971435.0,-0.002696864947090205,1.2973026785818575,5.333237035965632,43.61289716522041,46.68838253159933,0.5174382912077178,0.6922760304870792,0.09103676291886131,0.21283940605336227,5.8444227821693575,0.7482376098632884,-0.6920184901379187,-0.6663722991943359,-2.073630905713614,0.7408863073249385,-1.370001602453975,0.03725700406530308,2.359153747558601,19.27714145863921,-24.583754606859085,0.7036293032596377,9,0.831864356994636,1.007920265197754,0.4907560348510742,-0.45334625244140625,-1.1795787811279297,4,-0.10194701463381006,-8.357012412171219,32.64084625244141,1.8333410717141545,32.64084625244141,-2.7777777777778776,33.39788818359375,-0.10194701463381006
7327,2022-09-19,33.221832275390625,33.24823760986328,32.13028335571289,32.13028335571289,1305378.0,0.020551645357382187,-1.0483814037037424,3.8749661448458914,47.222216407005625,48.18434114870152,-0.05835217338255916,-0.06244191374936747,-0.4965287159212295,-0.4353651066947535,5.72312377746256,1.1179542541503906,-0.6116874172323179,0.05501842498779297,-1.2627994925648736,1.372836342540456,-0.6038905337885367,0.7139273837641227,1.6316890716552805,59.07182639668533,16.135518106930583,0.6589089587763318,9,0.22887229919433594,0.33890628814697266,-0.17825794219970703,-1.1223602294921875,-1.2147903442382812,0,-0.10439855577693813,1.2973026785818575,32.552818298339844,-8.357012412171219,32.64084625244141,1.8333410717141545,32.64084625244141,-0.10439855577693813
7328,2022-09-20,32.059860229492195,32.992958068847656,32.007041931152344,32.86971664428711,1788178.0,-0.03497615773465845,-1.1538474359455146,-0.7419332291895945,40.35640065320436,47.509656004959794,1.2302320521924912,1.1392195485701038,0.749825698823031,0.7297669300554901,5.200517013633676,1.2147903442382812,-0.5019591910925314,-1.0950698852538991,-2.4496671521886384,0.2595273816808401,-1.7723685187212652,-0.41777125178653307,2.73637943267822,4.255353479473955,-35.33016441651398,0.6772986334673694,9,1.3908443450927663,1.474471092224114,0.9837141036987234,0.039611816406242895,0.10563278198241477,1,-0.06342675773116169,-1.0483814037037424,33.221832275390625,1.2973026785818575,32.552818298339844,-8.357012412171219,32.64084625244141,-0.06342675773116169
7329,2022-09-21,30.977113723754886,32.24471664428711,30.977113723754886,32.068660736083984,2344477.0,-0.0337726520947611,-1.3225805324270337,1.3478278277335343,37.70813574925475,47.19652502275932,2.180749067628394,2.199544769320145,1.8896532596806246,1.7971810083746256,4.915837351268739,1.267602920532223,-0.3906737148379733,-2.0919890403747523,-3.7525991660398113,-0.43137891470969336,-2.922294103207282,-1.2616839775422228,3.7629898872375485,0.0,-40.82902042155617,0.8303050628325288,9,1.967429161071781,2.1082735061645472,2.0664606094360316,1.1223583221435511,1.4876766204833949,2,-0.03182724337998166,-1.1538474359455146,32.059860229492195,-1.0483814037037424,33.221832275390625,1.2973026785818575,32.552818298339844,-0.03182724337998166
7330,2022-09-22,30.554576873779297,31.17077445983887,30.29049301147461,31.056337356567386,1883715.0,-0.013640291143443894,1.4096349686604939,0.4596783071371829,37.16216187953296,45.97459805590872,2.446570270772071,2.5569753273807265,2.3910787430051954,2.2124549876000543,4.814544321500955,0.8802814483642614,-0.21170094583988686,-2.38996591567993,-4.395784611196213,-0.3841472201636478,-3.3928752634380714,-1.387056567921789,4.035007141723639,8.928555306923926,-32.58817085078813,1.0029093477581406,9,2.0466556549072266,2.0466556549072266,2.464789390563965,1.4656696319580078,2.7552833557128977,3,-0.02708147959118057,-1.3225805324270337,30.977113723754886,-1.1538474359455146,32.059860229492195,-1.0483814037037424,33.221832275390625,-0.02708147959118057
7331,2022-09-23,29.02288627624512,29.92077445983887,28.521127700805664,29.87676048278809,2658126.0,-0.05012966155157628,1.9719578476716666,1.7017565867250428,32.765952660149,42.24753374869404,3.5821666207615017,3.8777398947781982,4.001661822902822,3.7208744970089604,5.84763852424307,2.033449172973633,-0.3036851386965935,-3.661533164978021,-6.236569079110307,-1.086497250845735,-4.949051122044164,-2.374015207911878,5.308752279016115,10.614489298800454,-33.159507734711426,1.2875179570661426,9,2.2755289077758754,2.6936635971069336,3.996479988098141,2.9225368499755824,4.014085769653324,4,0.04761910394942892,1.4096349686604939,30.554576873779297,-1.3225805324270337,30.977113723754886,-1.1538474359455146,32.059860229492195,0.04761910394942892
7332,2022-09-26,29.35739326477051,29.823944091796875,28.882041931152344,28.978872299194336,2120344.0,0.01152562792485523,-2.2923183594010426,-0.4432982782190733,36.62336985038555,40.290430160879076,2.6916816666366223,3.3970997130966474,3.7342500468089703,3.353420286108726,6.702204670348144,0.9419021606445312,-0.33734764205905776,-3.1236809730529735,-6.06847283434541,-0.17888911176053668,-4.596076903699188,-1.651285042406755,4.509404422134278,18.70074432924005,-28.15229773639813,1.472395930646218,9,1.7253541946411097,2.359156608581543,3.7389974594116175,2.5880298614501918,3.4859180450439347,0,0.06866571000567889,1.9719578476716666,29.02288627624512,1.4096349686604939,30.554576873779297,-1.3225805324270337,30.977113723754886,0.06866571000567889
7333,2022-09-27,29.29577445983887,29.84154891967773,28.91725349426269,29.84154891967773,1708658.0,-0.002098919491111073,2.387096661459524,-1.4418605823011559,27.902433332325742,38.0932824211384,2.3582141013069773,3.286095149512466,3.8491583820000237,3.3695923694132297,7.855877043687731,0.9242954254150391,-0.5268449044377661,-2.9687503814697216,-6.183411082751899,0.24591031981245592,-4.576080732110814,-1.3614200308286328,4.1433696281779895,20.80376676349605,-21.164436017925006,1.6073303506410892,9,1.7869729995727504,2.4207754135131836,3.908450603485104,2.59243011474609,2.6936626434326136,1,0.0925480729321666,-2.2923183594010426,29.35739326477051,1.9719578476716666,29.02288627624512,1.4096349686604939,30.554576873779297,0.0925480729321666
7334,2022-09-28,29.52464866638184,29.71830940246582,28.83802795410156,29.29577445983887,2032077.0,0.007812533061951621,1.857149047866721,-0.41935675518884463,29.971182875822095,37.03608339698894,1.833649477415026,2.8775157384789445,3.6324940284093152,3.1085099104134066,9.08718517090931,0.8802814483642614,-0.9704860335213965,-2.532129764556881,-5.895338885076672,0.8310793559629097,-4.213734324816773,-0.8505252042969857,3.521054110658124,37.87376419724479,0.15580920112272878,1.681604560259895,9,1.3600339889526332,2.191901206970215,3.6839785575866664,2.3635559082031214,2.4207744598388636,2,0.08944541135555517,2.387096661459524,29.29577445983887,-2.2923183594010426,29.35739326477051,1.9719578476716666,29.02288627624512,0.08944541135555517
7335,2022-09-29,27.878520965576172,28.85563468933105,27.41197204589844,28.63556289672852,3851494.0,-0.05575435357102243,1.411760957190883,-3.307676922564101,19.78984444193148,34.389077538845726,3.0544028281034876,4.3274551910765595,5.259468613143525,4.714357395284125,10.364901219590394,2.1126766204833984,-1.2882878318868052,-3.912852573394776,-7.710374898257555,-0.11533024853199692,-5.811613735826164,-2.0140914109633883,4.8052158053650444,18.5964792239238,-11.07697772144217,1.898761162431389,9,2.4515838623046875,3.2834510803222727,5.5127644538879395,4.009683609008789,5.519367218017578,3,0.16450906360223128,1.857149047866721,29.52464866638184,2.387096661459524,29.29577445983887,-2.2923183594010426,29.35739326477051,0.16450906360223128
7336,2022-09-30,27.64084434509277,28.38908576965332,27.45598602294922,27.82570457458496,2816826.0,-0.008525438662147167,-2.365087117121455,0.24418756991544996,12.927059835643291,30.578504586472135,2.8184299995951996,4.37557019743571,5.469443493745704,4.926126737582354,11.254814139791508,0.9330997467041016,-1.5176029683464485,-3.887765121459964,-8.071092957615182,0.2955627146952544,-5.979429039537575,-1.7961012033823565,4.515715953344166,9.42025344677858,-11.692001754878826,2.0916639180776087,9,2.561620712280277,3.5211277008056747,5.842870712280277,4.247360229492191,6.038732528686534,4,0.20509561190036063,1.411760957190883,27.878520965576172,1.857149047866721,29.52464866638184,2.387096661459524,29.29577445983887,0.20509561190036063
7337,2022-10-03,28.82922554016113,29.005281448364254,27.684858322143555,28.02816963195801,2451147.0,0.04299366474596633,1.2900799216661893,-4.333305819232235,25.72498364805216,28.952791585899664,1.0520673055689684,3.04739180250861,4.265463416139379,3.725794533733282,12.605231683788906,1.3644371032714844,-1.6711725016077636,-2.511443805694583,-6.829922515623483,1.807034904234314,-4.670683160659028,-0.3522044507301345,2.8528759330219593,58.333346417563725,38.9485479010758,2.1592393549644484,10,0.9991188049316442,2.3327465057373153,4.680898189544681,3.0589790344238317,5.369718551635746,0,0.14595419845308122,-2.365087117121455,27.64084434509277,1.411760957190883,27.878520965576172,1.857149047866721,29.52464866638184,0.14595419845308122
7338,2022-10-04,30.220069885253906,30.27288627624512,29.48063468933105,29.603872299194336,2534643.0,0.04824424933494087,1.1951184710144334,0.7692316850165789,37.94916328614848,28.979572423332307,-0.7009037370327285,1.59187774369709,2.867765710551865,2.3346200113684006,13.168453839877687,1.4436607360839915,-1.85187894840508,-1.027729701995849,-5.359360162927558,3.303900758935864,-3.1935449324617053,1.1380855284700075,1.0350186452007186,98.15386318013405,74.61304742544868,2.1658152304658564,10,-0.9286966323852504,0.9419021606445384,3.4000887870788574,1.6681346893310547,3.7059860229492188,1,0.08680461145593088,1.2900799216661893,28.82922554016113,-2.365087117121455,27.64084434509277,1.411760957190883,27.878520965576172,0.08680461145593088
7339,2022-10-05,30.07922554016113,30.193662643432614,29.38380241394043,29.559858322143555,2177939.0,-0.004660622745995102,1.164703003359736,0.8428582483401116,37.42437218165992,29.00870690134641,-0.7831786007195163,1.5603618698347113,3.0056544465849804,2.4654567822918985,14.159248243417716,0.8362674713134766,-2.143005671254823,-1.00836277008057,-5.259249782767906,3.242524242606766,-3.1338062764242416,1.1170807362630981,0.7915513418378772,93.23080943742504,65.4050317364456,2.125443506343668,10,-1.2367963790893484,1.0827465057373153,3.468309879302982,1.8089790344238317,5.985914230346683,2,0.06350600884187929,1.1951184710144334,30.220069885253906,1.2900799216661893,28.82922554016113,-2.365087117121455,27.64084434509277,0.06350600884187929
7340,2022-10-06,30.14084434509277,30.27288627624512,29.77993011474609,29.929576873779297,1834072.0,0.0020485502477238793,1.0740708046272174,0.40677860285422185,38.12824178950065,29.604516804607705,-1.0165592512157176,1.326161249343027,2.9198836574130347,2.369770932551095,15.178384929508464,0.49295616149903054,-2.298013093187244,-0.7940150260925343,-4.94433589693713,3.3563058447520646,-2.869175461514832,1.2811454093297634,0.3840520532961804,95.31250952184566,63.662248797872934,2.075160435422299,10,-1.298415184020989,1.0211277008056747,3.4066910743713414,1.747360229492191,7.200704574584957,3,0.05987154044082832,1.164703003359736,30.07922554016113,1.1951184710144334,30.220069885253906,1.2900799216661893,28.82922554016113,0.05987154044082832
7341,2022-10-07,29.57746505737305,29.91197204589844,29.34859275817871,29.832746505737305,1668443.0,-0.018691556257329656,1.723398566258643,-1.2083329571615617,31.87390287050441,29.07679825128758,-0.4092802731119036,1.628463180145804,3.4191475099902,2.9088141345612364,16.129087880435133,0.792251586914059,-2.366310452287781,-1.1386443138122537,-5.074954897888045,2.7976662702635338,-3.1067996058501457,0.8295109782256418,0.6954212188720703,73.12930033193997,43.090940814231764,1.9681552920378944,10,-0.7350358963012695,1.5845069885253942,3.9832744598388636,2.3107395172119105,7.37675857543945,4,0.12916668547524313,1.0740708046272174,30.14084434509277,1.164703003359736,30.07922554016113,1.1951184710144334,30.220069885253906,0.12916668547524313
7342,2022-10-10,28.91725349426269,29.559858322143555,28.66197204589844,29.533451080322266,2336979.0,-0.02232143835956557,1.684215478040217,2.4137969680442195,33.5483838758024,29.704126089451652,0.20331216036068867,1.931513844416724,4.004263538359655,3.5123516996671107,16.582950048999052,0.9154930114746094,-2.4233000748669866,-1.5092432022094755,-5.039867650530287,2.021381246111339,-3.274555426369883,0.25606902195093184,1.355632781982429,15.846991947505016,-16.731789563362284,1.7653122241604071,10,-0.07482433319091086,2.244718551635753,4.676497459411625,2.970951080322269,8.750001907348636,0,0.16468795629092092,1.723398566258643,29.57746505737305,1.0740708046272174,30.14084434509277,1.164703003359736,30.07922554016113,0.16468795629092092
7343,2022-10-11,28.9876766204834,29.489437103271484,28.65316963195801,28.820423126220703,2008107.0,0.002435332464567619,-2.3333333333333663,-0.271428350331975,38.35051541786062,30.635163038567043,0.0945301908685039,1.5955528110078916,3.8526229265878484,3.4006904065551,17.876905573183898,0.836267471313473,-2.291299299633451,-1.2183094978332534,-4.510365494875558,2.073746499209051,-2.8643374963544055,0.42771850068789874,0.9991182327270529,20.65219183276434,-15.384677191734664,1.6460279985211517,10,-0.14524745941161754,2.174295425415046,4.639084815979004,2.9005279541015625,7.499998092651374,1,0.17977527276646477,1.684215478040217,28.91725349426269,1.723398566258643,29.57746505737305,1.0740708046272174,30.14084434509277,0.17977527276646477
7344,2022-10-12,28.71478843688965,29.01408576965332,28.547534942626953,28.978872299194336,1961531.0,-0.009413937762811964,1.789451476793249,-1.578943767177183,39.03463090373389,32.773472645433976,0.2687171573003795,1.643492312289613,4.042002239683782,3.6231666375955456,19.157320575557318,0.4665508270263672,-2.24057249265757,-1.2948947906494155,-4.440591447493752,1.8508018661949244,-2.8677431190715836,0.27795353777275267,1.0145241355896033,9.693880371133135,-28.542157083361843,1.5728483284221697,10,0.14964771270751953,2.447183609008796,4.689701080322266,3.1734161376953125,7.658449172973633,2,0.18148374948911705,-2.3333333333333663,28.9876766204834,1.684215478040217,28.91725349426269,1.723398566258643,29.57746505737305,0.18148374948911705
7345,2022-10-13,29.46302795410156,29.64788627624512,27.77288627624512,28.20422554016113,2225310.0,0.026057636428574726,1.3027056275788527,-4.766676778182238,52.893523656045794,37.21419084770092,-0.258284684626517,0.6798268911350789,3.1902671022833466,2.8383338199731973,20.884808827231645,1.875,-2.0862109883238666,-0.38776435852050994,-3.2850978726581666,2.5095691556171467,-1.8364311155893382,1.0609023985483184,-2.051055908203118,79.01233797326219,35.742264590684385,1.4486667570688287,10,-0.484155654907223,1.6989440917968857,3.941461563110355,2.425176620483402,7.70246505737305,3,0.22408123926336532,1.789451476793249,28.71478843688965,-2.3333333333333663,28.9876766204834,1.684215478040217,28.91725349426269,0.22408123926336532
7346,2022-10-14,29.23415565490723,30.05281639099121,29.02288627624512,29.630281448364254,1843387.0,-0.007768118726658835,-1.516122418549182,-0.3146846471457196,49.17841593424479,39.82012776838899,0.24626422902779765,0.68230775780059,3.3434856724118482,3.028207596462149,22.174884224112596,1.0299301147460902,-1.97035281149045,-0.4507035255432079,-3.062526536423963,2.1611194853375473,-1.7566150309835855,0.8552079798971697,-1.777465324401856,64.09272675556755,16.983018434033568,1.3059115054403785,10,-0.21126937866210938,1.9278163909912145,4.170333862304684,2.654048919677731,7.649648666381832,4,0.2773260620376288,1.3027056275788527,29.46302795410156,1.789451476793249,28.71478843688965,-2.3333333333333663,28.9876766204834,0.2773260620376288
7347,2022-10-17,29.753520965576172,30.27288627624512,29.621479034423828,29.93837928771973,2003336.0,0.017765702447498644,-1.9019649495486084,0.466665703665201,52.87610635377288,41.47867699812503,-0.14326781584966497,-0.11617368539565476,2.7668472451357644,2.483009652998973,23.875249168095827,1.0387306213378906,-1.5556312627869424,0.24207735061645508,-1.7734293214850965,2.2575840227180066,-0.7656759854343207,1.2498306866672309,-2.1929855926513646,79.22538757324205,27.598945593213642,1.0077533360507749,10,-0.7306346893310511,1.4084510803222727,3.5277280807495117,2.134683609008789,7.640846252441406,0,0.24201178326314055,-1.516122418549182,29.23415565490723,1.3027056275788527,29.46302795410156,1.789451476793249,28.71478843688965,0.24201178326314055
7348,2022-10-18,30.02640724182129,30.66021156311035,29.797534942626953,30.52816963195801,2329482.0,0.00917156247023132,1.2528715593588429,2.714307824059233,53.13530188838453,43.22433585442777,-0.4989880040494796,-0.5788922756809072,2.4227861467091714,2.171138073192104,25.426576858545562,0.9066905975341797,-1.0241583339099023,0.6166362762451172,-1.0287581050968555,2.26203065758709,-0.20606091442586916,1.4393334669161035,-2.303130814697262,78.04873859650279,23.66305951041805,0.8226971906709869,10,-0.8098583221435547,0.7174301147460938,3.446303367614746,1.8617973327636719,6.954225540161133,1,0.25447094280223226,-1.9019649495486084,29.753520965576172,-1.516122418549182,29.23415565490723,1.3027056275788527,29.46302795410156,0.25447094280223226
7349,2022-10-19,29.99119758605957,30.220069885253906,29.65669059753418,29.771127700805664,1432723.0,-0.001172623000752382,-1.509797090612467,-0.4385938236501558,66.52894177561845,46.37996918621863,-0.5337028161124984,-0.6549096987484546,2.3954443472518463,2.153971256728809,26.33489679944823,0.5633792877197266,-0.7104633545351895,0.6307224273681626,-0.8696406686915061,2.1310855234278314,-0.11945912066166997,1.3809039753979953,-2.032966348056636,76.82928279351823,17.176398049044003,0.750181548029834,10,-0.7746486663818359,0.5369720458984375,3.481513023376465,1.8970069885253906,7.191900253295898,2,0.21661279475198003,1.2528715593588429,30.02640724182129,-1.9019649495486084,29.753520965576172,-1.516122418549182,29.23415565490723,0.21661279475198003
7350,2022-10-20,29.727113723754886,30.475351333618164,29.445423126220703,30.16725349426269,3215789.0,-0.008805379029860227,-1.052629178118122,-1.9999999999999678,66.25517240969356,50.200110246128546,-0.37378602920183823,-0.48063837539968546,2.5616858906913897,2.3588324116269312,26.740672828523714,1.029928207397461,-0.6313206265195106,0.40801172256470153,-0.9962663210740779,1.812289766203481,-0.29412729925468994,1.110150744384093,-1.5527240597433583,43.010845380520344,-22.04618300453044,0.7021390218193898,10,-0.510564804077152,0.8010559082031214,3.745596885681149,2.1610908508300746,6.830984115600582,3,0.22357111248232253,-1.509797090612467,29.99119758605957,1.2528715593588429,30.02640724182129,-1.9019649495486084,29.753520965576172,0.22357111248232253
7351,2022-10-21,30.40493011474609,30.50176048278809,29.727113723754886,29.894365310668945,2670509.0,0.022801284957898904,1.1999962081919082,-1.1600060669093537,63.33832019666737,53.5101031706691,-1.0302216749470396,-1.1063287794366055,1.7748591404234766,1.6168407282420212,26.170902097814373,0.7746467590332031,-0.5155860147449403,1.0167259216308544,-0.46030962946282017,2.493761472724529,0.2782081460840189,1.75524369717769,-2.0316746988066576,78.9855220372458,12.537754697913883,0.7385177755468368,10,-1.1883811950683558,-0.07482528686523082,3.067780494689945,1.4832744598388707,6.5052795410156286,4,0.22235087767722628,-1.052629178118122,29.727113723754886,-1.509797090612467,29.99119758605957,1.2528715593588429,30.02640724182129,0.22235087767722628
7352,2022-10-24,31.373239517211914,31.619718551635746,30.32570457458496,30.625,2528168.0,0.03184711817496355,1.0851055328892207,1.4655133123881707,60.51366252874078,55.972675071878,-1.8031309755499336,-2.0194087994337764,0.6988813994483536,0.592146295945998,25.167665260669004,1.2940139770507848,-0.38637543421280895,1.8842430114746094,0.16139373681937386,3.607092286129845,1.0228183741469934,2.7456676488022254,-2.8170276094988083,88.66395837737726,25.143396915611866,0.8614246373276172,10,-1.6769371032714808,-1.0431346893310547,2.099471092224121,0.5149650573730469,6.047536849975586,0,0.17564538724328904,1.1999962081919082,30.40493011474609,-1.052629178118122,29.727113723754886,-1.509797090612467,29.99119758605957,0.17564538724328904
7353,2022-10-25,32.007041931152344,32.068660736083984,31.29401397705078,31.29401397705078,2054683.0,0.02020200730602628,-1.1728369962978022,0.9529407866059297,66.1266703364208,58.98290167550988,-2.194355175566727,-2.571518267740455,-0.02836322073135733,-0.09647412409877631,24.144034433104785,0.7746467590332031,-0.11254997355176855,2.3824820518493652,0.32874783286979437,4.436216270828936,1.3556149423595798,3.4093491613391507,-3.1444793590469757,97.65103989436732,36.3234849728851,1.026867109489786,10,-2.086268424987793,-1.8045768737792969,1.4986796379089355,-0.11883735656738281,5.5457763671875,1,0.16831687534429007,1.0851055328892207,31.373239517211914,1.1999962081919082,30.40493011474609,-1.052629178118122,29.727113723754886,0.16831687534429007
7354,2022-10-26,32.16549301147461,32.79929733276367,31.98063468933105,32.315139770507805,2086037.0,0.004950506849808134,-2.15256191791283,-0.2098750240749756,66.66668760144873,60.5132532249991,-2.0247749242557447,-2.658270680822792,-0.28176078688684214,-0.29630667072184735,23.2360955019845,0.8186626434326207,0.20386516590146897,2.4088909149169915,0.06335445335589185,4.754427376478091,1.2361226841364434,3.5816591456975395,-2.9181986596918073,81.10232279873249,23.079178998127496,1.1727682307805494,10,-1.2544012069702148,-2.0598583221435547,1.3270249366760254,-0.27728843688964844,5.404930114746094,2,0.14969892638642524,-1.1728369962978022,32.007041931152344,1.0851055328892207,31.373239517211914,1.1999962081919082,30.40493011474609,0.14969892638642524
7355,2022-10-27,32.46479034423828,33.38028335571289,31.698944091796875,32.79049301147461,3962709.0,0.009304919798894362,1.2339172987397395,2.176476586199089,74.84850812760709,63.36548569092824,-2.0713145737475926,-2.7366696683743648,-0.6404302763197762,-0.6466285277902131,21.713955805678253,1.6813392639160156,0.47467457404562907,2.47887477874756,0.012779520883768214,4.944970036611352,1.2458271498156641,3.711922407679456,-2.720215575118157,74.93976180394533,18.04970286891269,1.2330476289318952,10,-1.0519371032714844,-2.068662643432617,0.5501747131347656,-0.5765857696533203,4.427814483642578,3,0.14533614556222063,-2.15256191791283,32.16549301147461,-1.1728369962978022,32.007041931152344,1.0851055328892207,31.373239517211914,0.14533614556222063
7356,2022-10-28,33.309860229492195,33.327465057373054,32.34154891967773,32.45598602294922,2285405.0,0.02603035092151429,1.217824840818985,-2.6216371323831047,86.6373291139524,67.11673266428151,-2.5450902011992973,-3.30468804986376,-1.5635199538816522,-1.5348130196533099,20.10955778878531,0.9859161376953267,0.8043805081168891,3.0404938697815,0.41150228024518043,5.669485459317819,1.7259980750133401,4.3549896645496595,-2.9835720865172277,97.69450614088625,34.14164825220236,1.31449579476816,10,-1.8970069885253977,-2.9137325286865305,-0.7086277008056712,-1.4216556549072337,2.7816886901855327,4,0.09751579824965217,1.2339172987397395,32.46479034423828,-2.15256191791283,32.16549301147461,-1.1728369962978022,32.007041931152344,0.09751579824965217
7357,2022-10-31,33.036972045898445,33.257041931152344,32.676055908203125,32.992958068847656,2593602.0,-0.008192414549735516,1.4000063032824344,0.051546207525093,82.67046914736893,70.3984179152798,-1.9639993874219819,-2.8463361659751882,-1.3569716598558514,-1.3050962289005597,19.06696260188685,0.6338043212890696,0.9557941072389866,2.5572183609008867,-0.25368012126893547,5.368116843070705,1.1517691198159774,3.962667601985796,-2.2220446688854096,83.54424824877572,13.963090051415648,1.40544924108491,10,-1.6241188049316477,-2.6408443450927805,-1.5294895172119212,-1.1487674713134837,3.2130279541015554,0,0.11723948564299902,1.217824840818985,33.309860229492195,1.2339172987397395,32.46479034423828,-2.15256191791283,32.16549301147461,0.11723948564299902
7358,2022-11-01,32.843311309814446,33.52993011474609,32.81690216064453,33.33626937866211,2045595.0,-0.005861939641894076,-1.6128942071124768,-11.200034668051742,83.74105124472764,72.31087452295858,-1.4848921468512692,-2.578261009114815,-1.1697011795112502,-1.148862360907895,19.227284500177216,0.7130279541015554,1.1767958708891122,2.2323955535888587,-0.7660378270972217,5.2308289342749426,0.7331788632458185,3.731612243931899,-1.6179269762094357,62.500052085286384,-14.051001408351055,1.4992166903430417,11,-1.3556346893310511,-2.3723602294921804,-1.44366264343261,-0.9551067352294851,3.0193634033203267,1,0.13937282432314269,1.4000063032824344,33.036972045898445,1.217824840818985,33.309860229492195,1.2339172987397395,32.46479034423828,0.13937282432314269
7359,2022-11-02,31.989437103271484,33.01056289672852,31.97183036804199,32.588027954101555,3325072.0,-0.0259984201497917,-2.277770421551866,1.2142835033197334,70.2970500332215,72.7599720366839,-0.35510184337313433,-1.658998660469031,-0.3450413468950586,-0.31428739977853937,19.014613321514222,1.038732528686534,1.323596785786453,1.2830107688903816,-1.7653898200317713,4.331411357812531,-0.2411895255706895,2.807211063351456,-0.34923452906107855,15.865386618664928,-57.88032960764812,1.5242002944610746,11,-0.3609151840209961,-1.5184860229492188,-0.5897884368896484,-0.048415184020996094,3.6355628967285156,2,0.1739130694018809,-1.6128942071124768,32.843311309814446,1.4000063032824344,33.036972045898445,1.217824840818985,33.309860229492195,0.1739130694018809
7360,2022-11-03,31.945423126220703,32.79929733276367,31.364437103271484,31.496479034423828,2806715.0,-0.0013758909514003381,-3.024695585182649,-0.7500015931989612,72.44899216148406,73.77226892166355,0.04098028554844646,-1.552453416640045,-0.3427070030672468,-0.2586805777325303,18.65663652494712,1.4348602294921875,1.4630969055846066,1.1487678527832017,-1.9357588634429064,4.233294569009313,-0.39349550532985234,2.6910312108962557,1.5845069885253835,26.829272589228708,-46.148972163095664,1.5422633581130554,11,-0.017605781555179334,-1.4744720458984375,-0.6448068618774414,-0.004401206970214844,4.445423126220703,3,0.17608156191185387,-2.277770421551866,31.989437103271484,-1.6128942071124768,32.843311309814446,1.4000063032824344,33.036972045898445,0.17608156191185387
7361,2022-11-04,33.39788818359375,33.96126937866211,32.552818298339844,32.64084625244141,3083331.0,0.04546707838660202,-2.018871164239634,1.68627217728229,76.13638042419029,75.50812646560237,-1.053023091289937,-2.8501557069903996,-1.858860372730831,-1.6880374234846869,18.339567049997086,2.0158462524414062,1.5583990651488833,2.410211753845214,-0.8258727963659354,5.646296304056364,0.7921694787396376,4.028254028950787,-2.0334510803222656,78.30506034573936,5.864348651091433,1.6180422751055739,11,-0.7702465057373047,-2.689260482788086,-2.651849746704098,-2.011444091796875,2.7992935180664062,4,0.10463885096794345,-3.024695585182649,31.945423126220703,-2.277770421551866,31.989437103271484,-1.6128942071124768,32.843311309814446,0.10463885096794345
7362,2022-11-07,33.679576873779304,33.81161880493164,32.940139770507805,33.758804321289055,1760005.0,0.008434326405222459,8.42871293258226,-0.10465397522849865,76.16647189606381,76.62365997222938,-1.0875172906240707,-2.905749047423832,-2.1764528658848334,-1.9548653143334676,17.582041172739885,0.8714790344238352,1.7043282777456774,2.4537842750549395,-0.8411511031717822,5.748719653281665,0.8063165859415804,4.101251964168302,-2.3151397705078196,89.1524567238201,16.70147410689445,1.6474676891133624,11,-1.016723632812507,-2.856513023376472,-2.9973583221435582,-2.293132781982429,2.5528182983398366,0,0.07161527162107029,-2.018871164239634,33.39788818359375,-3.024695585182649,31.945423126220703,-2.277770421551866,31.989437103271484,0.07161527162107029
7363,2022-11-08,34.198944091796875,34.41901397705078,33.617958068847656,33.81161880493164,3022555.0,0.015420835599093241,-1.0681837208042586,-4.8887765419624545,78.1839635597934,77.90335730093433,-1.411723471434719,-3.1776006134314514,-2.7329561056055987,-2.4164234458549103,16.941580835361343,0.801055908203125,1.8684980087738339,2.7125881195068366,-0.6604145154289682,6.085590754442645,1.0260868020389324,4.399089436974741,-2.7825703430175786,92.79540524440549,20.034963079747584,1.6865013174679038,11,-1.3072185516357422,-3.102993965148926,-3.703785896301266,-2.8125,1.7077445983886719,1,0.059974246652109375,8.42871293258226,33.679576873779304,-2.018871164239634,33.39788818359375,-3.024695585182649,31.945423126220703,0.059974246652109375
7364,2022-11-09,33.926055908203125,34.383804321289055,33.758804321289055,33.76760482788086,2053661.0,-0.007979433015863346,-6.100171177222022,0.4090904614172453,78.09185836258692,78.26372954926543,-0.9642361173930567,-2.6290735079021914,-2.5028432217278365,-2.096846165835153,16.199792446893685,0.625,2.000416684558168,2.179136562347413,-1.0961016667935723,5.454374791488398,0.5415174477769185,3.816755676917907,-2.3895765502929684,83.86165779361315,7.034962714406774,1.6376191145704935,11,-1.0343303680419922,-2.830105781555176,-3.699383258819573,-2.53961181640625,1.7605628967285156,2,0.05708352335950084,-1.0681837208042586,34.198944091796875,8.42871293258226,33.679576873779304,-2.018871164239634,33.39788818359375,0.05708352335950084
7365,2022-11-10,36.06513977050781,36.12676239013672,35.21126937866211,35.21126937866211,2369242.0,0.06305135698922992,-1.1443371739256691,5.388858126489636,81.6748640178975,77.71234453859267,-2.837271953780565,-4.477760432579949,-4.644836033067243,-4.200644418139682,15.351541051039435,2.2007064819335938,2.1058785316709674,3.988114833831787,0.3692867406368521,7.606942927026722,2.1787007872343196,5.797528880429255,-4.41335902783203,98.2757810965665,20.824842957438435,1.8094140465974675,11,-2.319540023803711,-4.1153154373168945,-6.062939167022698,-4.6786956787109375,-0.30809783935546875,3,-0.012204022313750618,-6.100171177222022,33.926055908203125,-1.0681837208042586,34.198944091796875,8.42871293258226,33.679576873779304,-0.012204022313750618
7366,2022-11-11,37.34154891967773,37.53520965576172,36.1003532409668,36.23239517211914,2769795.0,0.0353917704823008,-1.0897423788702894,1.2989720198179842,82.28570402682799,77.66959285853257,-3.890803200018077,-5.392097081258289,-5.900017230883545,-5.433284696176237,15.149609755318474,1.4700698852539062,2.244286019309193,4.859154319763178,0.7925400449550111,8.925768594571341,2.825847182359098,6.892461457167261,-5.421269278154288,95.78546701312487,18.936928577061195,2.033307137404082,11,-2.8917255401611257,-4.687500953674309,-7.339348316192613,-5.955104827880852,-1.7253532409667898,4,-0.025459647356388393,-1.1443371739256691,36.06513977050781,-6.100171177222022,33.926055908203125,-1.0681837208042586,34.198944091796875,-0.025459647356388393
7367,2022-11-14,36.9542236328125,37.86091613769531,36.7957763671875,37.25352096557617,3127181.0,-0.010372501893222807,-2.457169212101702,-0.26984296218848836,77.49508771721534,76.9755969110312,-3.2289378019726414,-4.677469795241805,-5.485594638130991,-4.996548979159364,15.22570646788625,1.0651397705078125,2.317862052445946,4.111793899536131,-0.20489142792545323,8.42847922699772,1.953451235805339,6.270136563266924,-4.584749590149997,78.6306513010377,4.2311727000355575,2.1583426637307936,11,-2.3415470123291016,-4.137322425842285,-6.9520230293273855,-5.567779541015625,-0.8626747131347727,0,-0.02048593791807196,-1.0897423788702894,37.34154891967773,-1.1443371739256691,36.06513977050781,-6.100171177222022,33.926055908203125,-0.02048593791807196
7368,2022-11-15,37.66725540161133,38.1954231262207,37.28873062133789,37.29753494262695,2774680.0,0.01929500064414036,-3.6817680428616453,-1.2352948673829645,78.80183117031466,77.92057259293044,-3.5601166061042804,-5.047506217925111,-6.146225435463926,-5.667750829421067,15.770848619631103,1.2411994934082031,2.266421054253744,4.442783260345458,-0.16705176478621553,9.05261828547713,2.137865747779621,6.747700772911294,-4.748637149445543,88.09526470874,13.942867606178353,2.304917512565837,11,-2.8873252868652344,-4.683100700378418,-7.665054798126214,-6.280811309814453,-2.8345108032226562,1,-0.0380930390120966,-2.457169212101702,36.9542236328125,-1.0897423788702894,37.34154891967773,-1.1443371739256691,36.06513977050781,-0.0380930390120966
7369,2022-11-16,36.48767471313477,37.5792236328125,36.42605590820313,37.31513977050781,2626659.0,-0.031315811993726905,-1.4259271891213232,-2.2380829550144257,69.28266987015984,77.56875900500552,-1.8722454312359673,-3.5376482046506865,-4.965748693917945,-4.453477538688816,15.91918492293098,1.241199493408196,2.2391472767759986,2.9383787155151424,-1.6275008268361404,7.504258257866429,0.655438944339501,5.221318486690784,-2.9358398760823974,42.772773873226896,-29.987881245146113,2.2829397711756427,11,-1.1135540008544993,-3.5035200119018626,-6.485474109649658,-5.101230621337898,-1.2764053344726634,2,-0.01592280208363306,-3.6817680428616453,37.66725540161133,-2.457169212101702,36.9542236328125,-1.0897423788702894,37.34154891967773,-0.01592280208363306
7370,2022-11-17,36.37323760986328,36.38204193115234,35.431339263916016,35.88028335571289,2111142.0,-0.0031363221737530367,2.7241353546372946,-0.5957402669248374,65.78944263904135,76.41909925110008,-1.1886729434004906,-3.056477935703569,-4.8488889938032855,-4.309018319396344,16.024060719544728,1.056335449218757,2.231807192668029,2.491635417938234,-1.8656086829931482,6.848879518869616,0.3130133674725428,4.670257468403925,-2.264172178110705,34.07633027320353,-34.062637843934986,2.178622050465692,11,-0.8054561614990234,-3.389082908630371,-6.360033512115475,-4.986793518066406,-1.0299263000488281,3,-0.01887703295198151,-1.4259271891213232,36.48767471313477,-3.6817680428616453,37.66725540161133,-2.457169212101702,36.9542236328125,-0.01887703295198151
7371,2022-11-18,37.16549301147461,37.23591613769531,36.31161880493164,37.04225540161133,3162056.0,0.02178127254188933,6.000028890044491,0.24999806538982394,70.19808273796036,75.75594490019971,-1.5536763288037747,-3.495495771464448,-5.653871230932296,-5.053408729295761,16.329687186264614,0.9242973327636719,2.430193095400419,2.9458626747131333,-1.323807998774285,7.215533348200552,0.8110273379694277,5.080698011456839,-2.566064656385855,62.738825373867634,-3.3089014003111643,2.1348353367437087,11,-1.2588024139404297,-3.556338310241699,-7.095070838928219,-5.779048919677734,-2.4119720458984375,4,-0.0378967414716499,2.7241353546372946,36.37323760986328,-1.4259271891213232,36.48767471313477,-3.6817680428616453,37.66725540161133,-0.0378967414716499
7372,2022-11-21,36.88380432128906,37.13028335571289,36.48767471313477,36.83979034423828,2262685.0,-0.007579307237995714,1.3934528714727934,0.3571472791431932,69.5986135787425,74.8020171245274,-0.8601199801624304,-2.93002586053602,-5.4128504812790545,-4.700269288067744,17.80556687514624,0.6778182983398366,2.647470778515469,2.388645744323732,-1.8183780188709093,6.595669507518373,0.2851338627264113,4.4921576259210525,-1.8528565936644767,52.547792676665914,-13.372485045732056,2.103511881597321,11,-0.9066905975341797,-3.0633811950683594,-6.791375160217278,-5.4973602294921875,-1.267608642578125,0,-0.03436762193878329,6.000028890044491,37.16549301147461,2.7241353546372946,36.37323760986328,-1.4259271891213232,36.48767471313477,-0.03436762193878329
7373,2022-11-22,37.39436721801758,37.4207763671875,37.00704193115234,37.19190216064453,1642315.0,0.013842468425466103,2.2413741575888544,4.6000173340266945,77.12011888774728,74.69404607176742,-0.9719562250689506,-3.1792938243981297,-5.9167031543630735,-5.145526071779102,19.369968512958746,0.5369720458984375,2.7397458313941385,2.629842376708986,-1.59624216421075,6.855926917628722,0.5168001062491214,4.74288464716885,-1.9836824425614594,91.39355835575566,18.350950758684093,2.1130422704598675,11,-0.6910209655761719,-3.573944091796875,-7.301938056945794,-6.056339263916016,-1.9630279541015625,1,-0.03483996107606602,1.3934528714727934,36.88380432128906,6.000028890044491,37.16549301147461,2.7241353546372946,36.37323760986328,-0.03483996107606602
7374,2022-11-23,36.98063278198242,37.25352096557617,36.681339263916016,37.20070266723633,1445106.0,-0.01106408442809026,2.513480593099248,-1.0869524258125294,74.36112378429699,73.88140826803404,-0.08869040326754174,-2.515284990698923,-5.476522316657217,-4.663308923708897,20.29018785119544,0.7130279541015625,2.822983148517636,1.975350952148439,-2.1752582485403664,6.125960152837248,-0.09995364819596375,4.050655552492842,-1.2357794044345525,77.8759738379618,-0.9704923593958767,2.075304600344404,11,-0.1672515869140625,-3.1602096557617188,-7.000439643859863,-5.642604827880859,-1.5316886901855469,2,-0.058081434037554835,2.2413741575888544,37.39436721801758,1.3934528714727934,36.88380432128906,6.000028890044491,37.16549301147461,-0.058081434037554835
7375,2022-11-25,37.18309783935547,37.21831130981445,36.822181701660156,37.04225540161133,875515.0,0.0054748943471754075,2.749995485979452,-0.6399895995839834,70.83329834067622,72.6089187473505,-0.12951605805724142,-2.4729305022830204,-5.649643043191293,-4.782768634773326,20.812774682244847,0.3961296081542969,2.8579445810639967,1.9419006347656236,-2.1364519429051256,6.020253212436373,-0.09727565406974747,3.9810769236009946,-1.1441760919668624,78.57125660770605,-0.3294961528262945,2.0391762888353737,11,-0.3697166442871094,-3.3626747131347656,-7.310738563537598,-5.845069885253906,-0.5545768737792969,4,-0.05303023618990477,2.513480593099248,36.98063278198242,2.2413741575888544,37.39436721801758,1.3934528714727934,36.88380432128906,-0.05303023618990477
7376,2022-11-28,36.55809783935547,37.095069885253906,36.45246505737305,37.07746505737305,1890418.0,-0.01680871246124327,1.3174598807255518,-3.687576176159909,65.26608479479043,71.25014064485885,0.41645950513828467,-1.6781426286880219,-4.9991184121850445,-4.103417233307198,21.230592504304553,0.7306327819824219,2.9187413363681074,1.1544887542724638,-2.8582061321304195,5.167183640675347,-0.8518586889289779,3.1608361974739054,-0.2603959265070088,10.9089691416145,-63.93990986539189,2.006347443201442,11,0.2552833557128906,-2.596829414367676,-6.685738563537598,-5.220069885253906,0.41373443603516336,0,-0.0332289315182388,2.749995485979452,37.18309783935547,2.513480593099248,36.98063278198242,2.2413741575888544,37.39436721801758,-0.0332289315182388
7377,2022-11-29,36.91020965576172,37.21831130981445,36.69013977050781,36.83979034423828,1571202.0,0.009631568304059757,-1.8571399092034668,-0.1355867468729113,64.63875492048953,69.67646550598938,0.06419893507186458,-1.8184352302848197,-5.342655384722917,-4.39562668872771,21.70047991846194,0.6602134704589844,2.747677538004531,1.3129386901855469,-2.5912276975322968,5.217105077903387,-0.6391445036733714,3.265021884044465,-0.4577445983886719,47.27246224939627,-24.26092465922295,1.9520831938589205,11,-0.40492820739746094,-2.6496458053588867,-7.136882781982422,-5.572181701660156,1.073944091796875,1,-0.058430681112343286,1.3174598807255518,36.55809783935547,2.749995485979452,37.18309783935547,2.513480593099248,36.98063278198242,-0.058430681112343286
7378,2022-11-30,37.4207763671875,37.4207763671875,36.3292236328125,36.88380432128906,3522168.0,0.013832668960364058,3.0655849506976214,7.625352112676056,68.39664887485895,69.57801872873374,-0.5420053064548895,-2.0748659953541733,-5.801078064645669,-4.835405071514266,21.8399590484987,1.091552734375,2.4675404964674783,1.5946321487426758,-2.1637316040162844,5.352995901501636,-0.28454972763680075,3.4738140251221523,0.7746467590332031,100.0,28.785711026524353,1.8791818763794799,11,-0.9947185516357422,-2.676057815551758,-7.4075727462768555,-6.0827484130859375,-0.23767852783203125,2,-0.048224031237869114,-1.8571399092034668,36.91020965576172,1.3174598807255518,36.55809783935547,2.749995485979452,37.18309783935547,-0.048224031237869114
7379,2022-12-01,37.552818298339844,37.95774459838867,37.13028335571289,37.48239517211914,1979707.0,0.0035285727334113393,-1.1363575927394136,0.13114858912790203,59.92949297679574,68.92691321070645,-0.5666575200413106,-1.8643280733821754,-5.843461032124839,-4.903324433249992,23.04441864323039,0.8274612426757812,2.2734278131779178,1.448505020141603,-1.9172259113508403,4.814235951634046,-0.2343604456046151,3.131370485887821,0.6052808380126962,75.13533392518745,7.040762787690667,1.68286546574622,12,-0.4181365966796875,-2.77288818359375,-7.491199016571045,-6.214790344238281,0.3609123229980469,3,-0.05649320425353044,3.0655849506976214,37.4207763671875,-1.8571399092034668,36.91020965576172,1.3174598807255518,36.55809783935547,-0.05649320425353044
7380,2022-12-02,37.5704231262207,37.71126937866211,36.86619567871094,37.07746505737305,1789086.0,0.00046880177516905874,1.1818190771655095,6.999945831753426,51.83616234174819,66.88669983334954,-0.44318869138638917,-1.5166757109778928,-5.755732043458067,-4.84340330614085,24.805429889787934,0.8450736999511719,1.9814226622064766,1.1848598480224624,-1.6091098568380957,3.9788295528830204,-0.21212500440781668,2.5818447004527414,0.5510985000610376,76.21636562530011,11.144310207672433,1.3969848524302797,12,-0.4269390106201172,-2.7904930114746094,-7.0620598793029785,-6.25880241394043,0.7746467590332031,4,-0.05646673254907342,-1.1363575927394136,37.552818298339844,3.0655849506976214,37.4207763671875,-1.8571399092034668,36.91020965576172,-0.05646673254907342
7381,2022-12-05,36.89260482788086,37.17429733276367,36.654930114746094,37.07746505737305,1447264.0,-0.018041274011279085,1.7441649534405612,-0.3750019345952053,49.52767320939519,64.6565953478665,0.21439562102521137,-0.5940765267943604,-4.928905960670534,-4.083201790090442,25.60400235977304,0.9154930114746094,1.8443444427661575,0.3323057174682589,-2.0869157023697014,2.751527137306219,-0.8773049924507177,1.5419164273872354,1.1930708385314972,34.59465410499242,-27.574187932052396,1.2096107099189792,12,0.25087928771972656,-2.1126747131347656,-5.988114356994629,-5.589788436889648,2.3767623901367188,0,-0.007158178814880345,1.1818190771655095,37.5704231262207,-1.1363575927394136,37.552818298339844,3.0655849506976214,37.4207763671875,-0.007158178814880345
7382,2022-12-06,36.09154891967773,37.992958068847656,35.7746467590332,37.306339263916016,4797555.0,-0.021713183765157962,-1.3999975237206923,6.5713990920347065,38.08255443983714,60.31908818698759,0.995990764914886,0.41839458132272966,-3.995862199839557,-3.21215830702333,26.138421231362496,2.218311309814453,1.754212946276624,-0.5893487930297923,-2.6118687949155444,1.4331712088559598,-1.6006087939726683,0.4219112079130838,1.9589977060626325,14.285738852002286,-42.76105699242662,1.0112600009428743,12,0.7922534942627024,-1.3116188049316335,-5.187058448791497,-4.929576873779283,3.0633811950683665,1,0.02439029030513451,1.7441649534405612,36.89260482788086,1.1818190771655095,37.5704231262207,-1.1363575927394136,37.552818298339844,0.02439029030513451
7383,2022-12-07,36.25,36.822181701660156,35.86267471313477,36.012325286865234,2833184.0,0.004390254368825008,-2.573743473164562,-0.19565080860417533,47.87402982670803,57.376077747255486,0.735484213054157,0.44425950691487515,-4.015776446365464,-3.3061582565781933,26.233703062369816,0.9595069885253835,1.5363504285771086,-0.5334505081176744,-2.203340296234366,1.136439279999017,-1.36839540217602,0.30149438594067135,1.7429580688476562,21.42860827800391,-35.87781861728361,0.8349448940583468,12,0.6338024139404297,-1.4700698852539062,-5.3455095291137695,-5.088027954101555,2.702465057373047,2,0.047838724070581984,-1.3999975237206923,36.09154891967773,1.7441649534405612,36.89260482788086,1.1818190771655095,37.5704231262207,0.047838724070581984
7384,2022-12-08,35.86267471313477,36.47887420654297,35.79225540161133,36.47887420654297,1787042.0,-0.010684835499730427,1.2285601084608098,-2.5926169649305537,45.64565443854289,54.57745064701845,1.0589053055474906,1.0372930132563667,-3.498937178584967,-2.8781876144920773,26.309604645865807,0.6866188049316406,1.3248455478791072,-1.017606735229485,-2.1169966226231836,0.08178315216421339,-1.5673016789263343,-0.46791179153263585,2.1302833557128835,3.9682416851101276,-53.951906410263476,0.5496949436968506,12,1.021127700805657,-1.082744598388679,-4.883360862731941,-4.700702667236328,2.737678527832024,3,0.036818869110649244,-2.573743473164562,36.25,-1.3999975237206923,36.09154891967773,1.7441649534405612,36.89260482788086,0.036818869110649244
7385,2022-12-09,35.625,35.98591613769531,35.448944091796875,35.58098602294922,1400802.0,-0.0066273560194807235,-2.485724190872397,-0.07142812923675121,35.48922842973023,51.268911050900655,1.1759888326935908,1.3073303785845383,-3.0787722528052583,-2.6070214537839362,25.13939076743802,0.5369720458984375,0.9695189148256986,-1.2332744598388672,-2.4158421835158137,-0.050706736161920674,-1.824558321677337,-0.6419905980003975,2.2792256164550793,6.920398621678278,-48.3086512287095,0.5912838618384721,12,1.0959510803222656,-0.8450698852539062,-4.575263500213623,-4.463027954101555,2.843311309814453,4,0.06424507007264246,1.2285601084608098,35.86267471313477,-2.573743473164562,36.25,-1.3999975237206923,36.09154891967773,0.06424507007264246
7386,2022-12-12,36.390846252441406,36.54929733276367,35.29929733276367,35.53697204589844,1740806.0,0.021497438665021962,1.1353352100927954,19.400069336106778,45.74468225230934,49.169569643325076,0.42904125201491894,0.49182405173696964,-3.6418043392371473,-3.3372534496818673,23.350780292302055,1.25,0.6692109209459858,-0.4198930740356417,-1.5970849733948924,0.757298825323609,-1.0084890237152706,0.16870287564398723,1.366062472534182,40.5228804450191,-14.423823325854343,0.5885959496796261,12,0.2552814483642578,-1.0167255401611328,-5.19146203994751,-5.228874206542962,2.6936607360839844,0,0.053700966975490205,-2.485724190872397,35.625,1.2285601084608098,35.86267471313477,-2.573743473164562,36.25,0.053700966975490205
7387,2022-12-13,36.197181701660156,37.904930114746094,35.86267471313477,37.4207763671875,2388894.0,-0.005321792998101982,-1.1581380911685593,-1.4329917172240638,39.06751952334409,45.91077749315676,0.5709698288476588,0.6596874483410602,-3.281705371896109,-3.109301427115703,21.700137015876976,2.042255401611321,0.4121199599120402,-0.5757055282592773,-1.7818012943912152,0.6303902378726605,-1.1787534113252462,0.02734235480669156,-0.8978843688964844,34.45935955001896,-15.221197172123297,0.6030478830659688,12,0.4489459991455078,-0.6294002532958984,-4.529047012329102,-5.035209655761712,3.125,1,0.08487361092580636,1.1353352100927954,36.390846252441406,-2.485724190872397,35.625,1.2285601084608098,35.86267471313477,0.08487361092580636
7388,2022-12-14,36.23239517211914,36.61971664428711,35.86267471313477,35.86267471313477,2516240.0,0.0009728235404959928,-3.0952125464301643,-0.30215926025227163,42.65978896883932,43.991921492272716,0.390524757277241,0.5391064547036919,-3.1914816553226046,-3.113188456578534,19.81008455979834,0.7570419311523366,0.24831037603129147,-0.4687490463256836,-1.6203122201064417,0.6828141274550745,-1.0445306332160627,0.10703254056469547,-0.9330978393554688,35.8107959727751,-9.877614301847004,0.5757815868903804,12,0.41373252868652344,-0.32570457458496094,-4.489436626434326,-5.070423126220696,2.957744598388672,2,0.08066082655434959,-1.1581380911685593,36.197181701660156,1.1353352100927954,36.390846252441406,-2.485724190872397,35.625,0.08066082655434959
7389,2022-12-15,35.90668869018555,36.07394409179688,35.59859085083008,35.801055908203125,1600851.0,-0.008989372090538073,1.159991679739261,0.28570986380520563,37.77404920882807,42.429464477503814,0.512015668582869,0.8633179675049547,-2.7369959521831433,-2.7549203578660126,18.643884078426055,0.6338043212890625,0.05177564799748069,-0.7654062271118178,-1.967831618077021,0.43701916385338535,-1.3666189225944194,-0.16419353162921624,-0.5552787017822283,23.310704471554832,-17.46566990562187,0.6012126954826028,12,0.7394390106201172,0.07042503356933594,-3.912850856781006,-4.744716644287102,3.573944091796875,3,0.08482476324863697,-3.0952125464301643,36.23239517211914,-1.1581380911685593,36.197181701660156,1.1353352100927954,36.390846252441406,0.08482476324863697
7390,2022-12-16,35.68661880493164,35.95950698852539,35.193660736083984,35.484153747558594,4038934.0,-0.006128938459147304,1.047056544326449,1.916687732476256,40.95065766801374,41.476462750683645,0.48809479693444047,1.0849358419072814,-2.3900353906182517,-2.514060805091681,18.211368396459655,0.7658462524414062,-0.25239794067170607,-0.9511451721191406,-2.2264946687094493,0.3242043244711681,-1.588819920414295,-0.31347042382398627,2.218311309814453,18.181818181818183,-25.283157925261495,0.6376747482951532,12,0.9066905975341797,1.0079231262207031,-3.6927809715270996,-4.524646759033196,4.2077484130859375,4,0.08164781460418147,1.159991679739261,35.90668869018555,-3.0952125464301643,36.23239517211914,-1.1581380911685593,36.197181701660156,0.08164781460418147
7391,2022-12-19,35.757041931152344,36.302818298339844,35.484153747558594,35.86267471313477,1513720.0,0.00197337625639582,-1.5135187364944396,-0.5217333961375763,37.28160078086876,41.38746789968716,0.26781613533247395,0.9524157251737861,-2.3119711297560883,-2.5793781633461776,17.381941040226316,0.81866455078125,-0.459497928504625,-0.8102994918823256,-2.118085026668254,0.49748604290360277,-1.4641922592752863,-0.156406724489365,2.09366279602051,20.779240878911224,-21.286884799402735,0.653892767392964,12,0.7922534942626953,0.9375,-2.909329891204834,-3.9876747131347656,4.7095069885253835,0,0.07582476715726272,1.047056544326449,35.68661880493164,1.159991679739261,35.90668869018555,-3.0952125464301643,36.23239517211914,0.07582476715726272
7392,2022-12-20,35.61619567871094,36.302818298339844,35.58098602294922,35.765846252441406,1655266.0,-0.0039389794243214205,-5.560027734442711,1.4167057888843797,28.329821346770572,39.21588917969411,0.3734106015863716,1.047112725225709,-1.9999287994527037,-2.4351771988830535,16.507690399022497,0.721832275390625,-0.6107194394115467,-0.8877653121948228,-2.252596294687372,0.4770656702977263,-1.5701808034410973,-0.20534982094854826,2.181368168640141,29.629619722228167,-4.8972435116053,0.6824154912462762,12,0.9330997467041016,1.0783462524414062,-2.0642600059509277,-3.1426048278808594,5.017608642578125,1,0.09738017336555638,-1.5135187364944396,35.757041931152344,1.047056544326449,35.68661880493164,1.159991679739261,35.90668869018555,0.09738017336555638
7393,2022-12-21,36.09154891967773,36.33802795410156,35.845069885253906,36.09154891967773,1398302.0,0.013346547319508462,-1.0000000000000577,-0.0,33.78908283304989,37.89849233463933,-0.1416819799016693,0.4945046607441199,-2.2973029192843555,-2.9070481060947486,15.435668011446946,0.721832275390625,-0.6946886000696466,-0.3472711563110451,-1.656390654893876,0.9618483422717858,-1.0018309056024606,0.30728859298037037,1.65393686544801,78.46154358993101,47.044290750693015,0.6545597492914138,12,0.4577465057373118,0.6029930114746165,-2.3767600059509206,-3.4551048278808523,5.528167724609382,2,0.08951216777014048,-5.560027734442711,35.61619567871094,-1.5135187364944396,35.757041931152344,1.047056544326449,35.68661880493164,0.08951216777014048
7394,2022-12-22,34.83274459838867,35.66020965576172,34.2957763671875,35.56338119506836,1917682.0,-0.0348780908264853,1.9523809523809523,-100.0,26.18686416213741,36.8648963049068,1.0679714656723505,1.66975311392099,-0.8626800013956881,-1.6507809469918584,14.361224949476556,1.7957725524902273,-0.6609085583896714,-1.4986810684204102,-2.9637671690961938,-0.03359496774462656,-2.2312241187583055,-0.7661380180825148,2.86170468575623,26.292952084936605,0.5200761956246005,0.7325430503378926,12,1.267608642578125,1.3116226196289062,-0.9507021903991699,-2.0290470123291016,7.667255401611328,3,0.12509479865450257,-1.0000000000000577,36.09154891967773,-5.560027734442711,35.61619567871094,-1.5135187364944396,35.757041931152344,0.12509479865450257
7395,2022-12-23,35.21126937866211,35.25528335571289,34.63028335571289,34.867958068847656,1208704.0,0.010866923770656456,1.8979508812890786,-0.4698797067852891,34.57195823053853,35.623482524710035,0.697988110786774,1.1973166449980397,-1.081484381979081,-2.0430203816328856,13.228717649343144,0.625,-0.7168897017960703,-1.0215648651123033,-2.510525388277429,0.4673956580528227,-1.7660451266948698,-0.27708460352973674,2.3472329888044996,44.82763129384867,19.337422231703357,0.7444802615825646,12,0.8890838623046875,0.9330978393554688,-1.0321316719055176,-2.407571792602539,7.22711181640625,4,0.12124991454887812,1.9523809523809523,34.83274459838867,-1.0000000000000577,36.09154891967773,-5.560027734442711,35.61619567871094,0.12124991454887812
7396,2022-12-27,35.34331130981445,35.625,35.03520965576172,35.16725540161133,1294586.0,0.0037499906558995377,-1.6799674125946855,0.5128170939031301,42.17315731257099,35.96855339017969,0.4489373946909936,1.0219980208537436,-1.0416001188977475,-2.1719844352337603,12.285736174536488,0.5897903442382812,-0.7278149387276542,-0.8287836074829116,-2.360376219638681,0.7028090046728579,-1.5945799135607999,-0.06298730140502329,2.0846820176409935,51.29313887373824,23.378294063494884,0.7657963060778852,12,0.11443519592285156,0.801055908203125,-1.0673432350158691,-2.539613723754883,6.566898345947266,1,0.12876710584102358,1.8979508812890786,35.21126937866211,1.9523809523809523,34.83274459838867,-1.0000000000000577,36.09154891967773,0.12876710584102358
7397,2022-12-28,34.75352096557617,35.58979034423828,34.656688690185554,35.46654891967773,1295722.0,-0.01668746708728741,-1.0582538159909962,-4.050008667013307,35.64193727138499,35.18879209046254,0.907882295511584,1.5198539732340635,-0.299935507975718,-1.5756273710356297,11.3344793029137,0.9331016540527273,-0.6717552716690349,-1.310739517211914,-2.9249793774097057,0.3035003429858776,-2.1178594473108134,-0.5036195871130147,2.5491836834685557,22.413722252523517,-6.060449583013504,0.8071199300988959,12,0.5633811950683594,1.3908462524414062,0.004401683807373047,-1.9498233795166016,6.59331130981446,2,0.16438702598681698,-1.6799674125946855,35.34331130981445,1.8979508812890786,35.21126937866211,1.9523809523809523,34.83274459838867,0.16438702598681698
7398,2022-12-29,35.61619567871094,35.7042236328125,35.01760482788086,35.176055908203125,992750.0,0.02482265650117177,1.2285739048609563,-0.6172826296304283,47.83282138729209,36.30643344362522,-0.05743201056041869,0.5428868397452931,-1.0063775667532155,-2.4345233600898624,10.670073815430417,0.9507026672363281,-0.7198894106127511,-0.3578357696533203,-1.8499349762223503,1.1342634369157096,-1.1038853729378317,0.3882138336311911,1.5662318390594976,93.75,59.60756668539655,0.7460496032845139,12,-0.29929351806640625,0.5281715393066406,-0.7174272537231445,-2.812498092651367,6.029930114746094,3,0.140879971792645,-1.0582538159909962,34.75352096557617,-1.6799674125946855,35.34331130981445,1.8979508812890786,35.21126937866211,0.140879971792645
7399,2022-12-30,35.431339263916016,35.64260482788086,35.20246505737305,35.33450698852539,944016.0,-0.0051902347028438545,-1.4390140785524035,0.2200034668053389,48.28126491751818,37.12094536023682,0.05912246042561975,0.59095689477045,-0.6630802802966045,-2.241724246968147,9.58266982454535,0.4401397705078125,-0.7198374346151724,-0.43661823272704936,-1.746670334976585,0.8734338695224864,-1.0916442838518208,0.21840781839772205,1.635622207831105,74.59035900641857,35.47590277488945,0.6550260511247693,12,-0.11443710327148438,0.7130279541015625,-0.16945457458496094,-2.6276416778564453,5.6161956787109375,4,0.1746582971158943,1.2285739048609563,35.61619567871094,-1.0582538159909962,34.75352096557617,-1.6799674125946855,35.34331130981445,0.1746582971158943
7400,2023-01-03,35.448944091796875,36.03873062133789,35.30809783935547,35.91549301147461,2003109.0,0.0004968716465874046,1.0493914346093145,-4.8181137724550895,40.36037428829316,37.46303130550619,0.004758375493040035,0.42822221549397455,-0.5102594446132258,-2.26652396025073,8.669725039688506,0.7306327819824219,-0.7550028049577691,-0.31293945312499716,-1.3596659568160092,0.7337870505660149,-0.8363027049705067,0.21042379872051242,1.5071699757678587,57.324990201327985,17.629072338382947,0.5233632518455064,1,-0.13204193115234375,0.6954231262207031,-0.13204193115234375,-2.6452465057373047,6.760562896728516,1,0.19890736068030823,-1.4390140785524035,35.431339263916016,1.2285739048609563,35.61619567871094,-1.0582538159909962,34.75352096557617,0.19890736068030823
7401,2023-01-04,36.62852096557617,36.9454231262207,35.73063278198242,35.90668869018555,1894280.0,0.03327537403440628,-1.2622971782558041,-1.5471738223919282,53.6731690678448,40.27895883007,-1.160207157676119,-0.813881710449337,-1.5240414518340941,-3.4549429139622134,8.242277722653682,1.4964790344238281,-0.7068505715514775,0.8798416137695284,-0.11205349518942853,1.8717367227284853,0.38389405929004994,1.3757891682490069,-2.332744598388672,86.15382564027342,43.90375274394013,0.49594755447947786,1,-1.0079212188720703,-0.48415374755859375,-1.3116188049316406,-3.8248233795166016,5.906688690185547,2,0.15861574741039508,1.0493914346093145,35.448944091796875,-1.4390140785524035,35.431339263916016,1.2285739048609563,35.61619567871094,0.15861574741039508
7402,2023-01-05,36.97183227539063,37.46479034423828,36.12676239013672,36.27640914916992,1856792.0,0.009372786581721693,-1.6902695592481947,0.9634137318733451,55.98290308103821,42.744938857624255,-1.4427157975855636,-1.1466524763100026,-1.7253665387994417,-3.8089847801343026,8.827899313522675,1.3380279541015625,-0.6558171439200038,1.1791387557983484,0.0540081992876722,2.3042693123090245,0.6165734775430138,1.741704034053683,-2.6230629730224706,79.85612183659023,35.271703822671086,0.562565278255337,1,-1.0915489196777415,-0.827465057373054,-1.584507465362556,-4.168134689331062,6.919013977050774,3,0.13357134543905724,-1.2622971782558041,36.62852096557617,1.0493914346093145,35.448944091796875,-1.4390140785524035,35.431339263916016,0.13357134543905724
7403,2023-01-06,37.984153747558594,38.18661880493164,37.095069885253906,37.22711181640625,1609485.0,0.0273808845779544,-1.1379323226813907,1.0886062062193733,65.12820199418537,47.07175417229625,-2.4119844281491964,-2.131686869294903,-2.601443548044408,-4.821761321292499,9.641342436358299,1.2147865295410085,-0.5618499396318128,2.104752540588379,0.6210786931551411,3.5884263880216167,1.36291561687176,2.846589464304998,-3.5107436035156283,93.2153275434053,44.04219680953476,0.7418369237166191,1,-1.5757026672363281,-1.7429561614990234,-2.601231098175049,-5.180456161499023,5.757041931152344,4,0.08852845716085422,-1.6902695592481947,36.97183227539063,-1.2622971782558041,36.62852096557617,1.0493914346093145,35.448944091796875,0.08852845716085422
7404,2023-01-09,37.18309783935547,37.9753532409668,37.10387420654297,37.85211181640625,2694251.0,-0.021089212978836258,-1.1063923951427754,-0.8837211646023764,60.04727914416043,49.90234538492091,-1.3884835947054555,-1.2929250309676732,-1.6757505843014897,-4.026525980774693,10.569026199680163,0.880279541015625,-0.427409649083792,1.237675476074216,-0.3562793987067465,2.8316303508551783,0.4406980386837347,2.034652913464697,-2.4868951756591855,65.13761832631624,11.546757581761824,0.7969774373904801,1,-0.761444091796875,-0.9419002532958984,-1.5977096557617188,-4.379400253295898,6.285213470458984,0,0.12002840573917406,-1.1379323226813907,37.984153747558594,-1.6902695592481947,36.97183227539063,-1.2622971782558041,36.62852096557617,0.12002840573917406
7405,2023-01-10,37.91373062133789,37.95774459838867,37.21831130981445,37.359153747558594,1723085.0,0.01964959415536116,1.3013623816449498,-0.8289466181619132,63.30074977473824,52.24985565849504,-1.8947072104912408,-1.942914497314156,-2.280335271693815,-4.74192316279283,11.811998034079405,0.7746467590332031,-0.32401417857643366,1.8538717269897447,0.04291442309768456,3.664829030881805,0.9483930750437111,2.7593503789357783,-3.008102989167483,88.88885437279248,29.860871457256216,0.9054786519460309,1,-1.4920768737792969,-1.6725330352783203,-1.9564247131347656,-5.11003303527832,6.382045745849609,1,0.08265618471017344,-1.1063923951427754,37.18309783935547,-1.1379323226813907,37.984153747558594,-1.6902695592481947,36.97183227539063,0.08265618471017344
7406,2023-01-11,38.345069885253906,38.42429733276367,37.82570266723633,37.94013977050781,2273022.0,0.011376861544541761,1.1249932289691782,0.7301604770977926,66.24738354979615,55.650460800540735,-2.073521467623358,-2.340331576630561,-2.6052586987150477,-5.168857291686095,12.790297670766948,0.5985946655273438,-0.020738872360425376,2.187499809265134,0.11007086514589304,4.264928753384375,1.14878533720551,3.226214281324758,-3.2425827827178253,96.55163253277102,32.40850659375758,1.0387144720596209,1,-1.6241188049316406,-1.9850330352783203,-2.3833627700805664,-5.541372299194336,6.047534942626953,2,0.10078054662139513,1.3013623816449498,37.91373062133789,-1.1063923951427754,37.18309783935547,-1.1379323226813907,37.984153747558594,0.10078054662139513
7407,2023-01-12,39.26936721801758,39.48943710327149,38.56513977050781,38.70598602294922,2073427.0,0.024104724167398617,-1.1874952038315347,1.3913047574187472,67.96020428226973,57.88683667776046,-2.5589859552419654,-3.18601613662247,-3.4014083670592754,-6.075177790023048,12.979314913614967,1.1443672180175852,0.23598842895179928,2.9581878662109347,0.45726494121078076,5.4591107912110886,1.7077264037108577,4.208649328711012,-3.9011352970632913,90.8088498874404,27.300555810550023,1.2504614625000776,1,-1.9234161376953125,-2.376760482788086,-3.3076601028442383,-6.465669631958008,4.154930114746094,3,0.08316514039079559,1.1249932289691782,38.345069885253906,1.3013623816449498,37.91373062133789,-1.1063923951427754,37.18309783935547,0.08316514039079559
7408,2023-01-13,39.154930114746094,39.17253494262695,38.56513977050781,38.73239517211914,1440448.0,-0.0029141570485754498,1.6538605775240636,0.7499983072308328,78.05715757334133,61.195269195074154,-2.1118770224118677,-2.9949568426589934,-3.1512680217389004,-5.9117622549272255,13.178546883137768,0.7042274475097656,0.4458078743234708,2.6976240158081026,-0.10699902650363668,5.502247058119842,1.2953124946522365,4.099935536963969,-3.37457767556009,85.97785918853245,17.028341656398254,1.4023115211558692,1,-1.7561626434326172,-2.2623233795166016,-3.323063850402832,-6.351232528686523,4.630279541015625,4,0.12095325221667874,-1.1874952038315347,39.26936721801758,1.1249932289691782,38.345069885253906,1.3013623816449498,37.91373062133789,0.12095325221667874
7409,2023-01-17,38.95246505737305,39.5246467590332,38.95246505737305,39.16373062133789,2089899.0,-0.005170870099364455,-4.416705788884475,-0.499995485938699,74.85380146598939,65.02787221481817,-1.5169362151640442,-2.6905564902693584,-2.785127347792624,-5.66732385090485,13.757582689667405,0.5721817016601562,0.7686462480404188,2.342870140075682,-0.659650746675922,5.345391026827286,0.8416096966998765,3.844130583451488,-2.8012041517784922,75.19087252229603,3.0583189274145326,1.5012604433758028,1,-1.3248252868652344,-2.0422534942626953,-3.120598793029785,-6.148767471313477,4.859153747558594,1,0.12293780674174459,1.6538605775240636,39.154930114746094,-1.1874952038315347,39.26936721801758,1.1249932289691782,38.345069885253906,0.12293780674174459
7410,2023-01-18,38.6003532409668,39.4542236328125,38.38028335571289,39.36619567871094,1909502.0,-0.009039525891047617,1.2803740588790384,3.625022570510274,71.02273510704725,66.95560177472956,-0.7496162844086314,-2.2229335651515783,-2.2686379291159184,-5.280482361828305,14.523637126245553,1.0739402770996094,0.9681581147612164,1.845071601867673,-1.2502089088156652,4.940352112551011,0.2974313465260039,3.392711857209342,-2.0442860329596044,45.59600150886458,-27.967507967964856,1.5476402553416673,1,-0.7746486663818359,-1.6901416778564453,-2.768486976623535,-5.796655654907227,5.220069885253906,2,0.1261117492490007,-4.416705788884475,38.95246505737305,1.6538605775240636,39.154930114746094,-1.1874952038315347,39.26936721801758,0.1261117492490007
7411,2023-01-19,38.46831130981445,38.556339263916016,37.79049301147461,38.11619567871094,1980389.0,-0.0034207441141291817,1.8999906108033542,-0.45977555401696546,75.48312238053568,69.12229280800706,-0.36783718081687766,-1.9788100812238767,-2.017188078315691,-5.132960472270625,14.779096506927619,0.8098602294921875,1.1988858935884181,1.5774662017822294,-1.570768253981356,4.725700657545815,0.003348973900436647,3.151583429664022,-1.5560145556841363,39.086401611973656,-39.255724858388916,1.5741172278817925,1,-0.15845298767089844,-1.5580997467041016,-2.7178707122802734,-5.664613723754883,5.686618804931641,3,0.15148741545840294,1.2803740588790384,38.6003532409668,-4.416705788884475,38.95246505737305,1.6538605775240636,39.154930114746094,0.15148741545840294
7412,2023-01-20,39.08450698852539,39.154930114746094,38.45950698852539,38.653167724609375,1631750.0,0.01601826692490471,1.4307610253675123,1.2249932289691783,74.62503040220835,70.17749596445405,-0.7295547789403045,-2.4473213508933327,-2.513434714890991,-5.717145310348741,15.205080269407947,0.6954231262207031,1.5182799881122406,2.0202463150024386,-1.2132955920234352,5.253788222028312,0.40347536148949814,3.637017268515379,-1.8587282338067297,74.61933400498903,-1.7005262360655564,1.616770953512938,1,-0.7702465057373047,-2.174295425415039,-3.074382781982422,-6.28080940246582,5.176055908203132,4,0.1358107917521858,1.8999906108033542,38.46831130981445,1.2803740588790384,38.6003532409668,-4.416705788884475,38.95246505737305,0.1358107917521858
7413,2023-01-23,39.322181701660156,39.4542236328125,39.03168869018555,39.17253494262695,1235400.0,0.006081046722798522,1.0425606461546972,0.3469351657778603,77.41935310433892,72.1077264044739,-0.8464875094881705,-2.5619057177054216,-2.642668814947129,-5.924334925294275,15.696751001894349,0.4225349426269531,1.6962389739639434,2.0963893890380874,-1.253243986374578,5.446022764450753,0.42157270133175473,3.77120607674442,-1.8205387864237537,88.32484964738076,11.29934257713802,1.6748166877063313,1,-0.9507026672363281,-2.4119701385498047,-3.2152271270751953,-6.496477127075195,5.264087677001953,0,0.10432065194720175,1.4307610253675123,39.08450698852539,1.8999906108033542,38.46831130981445,1.2803740588790384,38.6003532409668,0.10432065194720175
7414,2023-01-24,39.19013977050781,39.48063278198242,38.50352096557617,38.802818298339844,1904845.0,-0.003357950282467881,1.0181849698230354,2.5882382930994927,75.94627943498377,73.51278525561229,-0.4467917197357494,-2.1994476336246436,-2.3926874512309553,-5.763109519317986,16.755803907755045,0.97711181640625,1.8451315343397638,1.7464776992797866,-1.5134172538025155,5.006372652362089,0.11653022273863911,3.376425175820934,-1.4457363940157961,82.81248589355843,3.158883050110873,1.6299474765411506,1,-0.5325698852539062,-2.279928207397461,-2.9137306213378906,-6.249999046325684,5.440143585205078,1,0.11725066335976386,1.0425606461546972,39.322181701660156,1.4307610253675123,39.08450698852539,1.8999906108033542,38.46831130981445,0.11725066335976386
7415,2023-01-25,39.48063278198242,39.55105590820313,39.00528335571289,39.11091613769531,1265163.0,0.007412400496035421,1.1379248511292934,0.9545472452577461,72.56267880207139,74.21448472808731,-0.5494232497435405,-2.27007907453568,-2.62839343713469,-6.014562442078841,17.89139566481326,0.5457725524902415,1.854346349384599,1.823502540588379,-1.3795271468544712,5.026532228031229,0.22198769686695385,3.425017384309804,-1.5226001995854617,95.99996533202135,16.459379925306152,1.6015148437214268,1,-0.8098583221435547,-2.5572166442871094,-3.1690120697021484,-6.496478080749512,5.246479034423828,2,0.10969900221370632,1.0181849698230354,39.19013977050781,1.0425606461546972,39.322181701660156,1.4307610253675123,39.08450698852539,0.10969900221370632
7416,2023-01-26,39.89436721801758,40.00880432128906,39.41901397705078,39.8503532409668,1280613.0,0.01047942768090504,3.3225788414225006,0.11904786471176962,72.86502109148034,74.75946437355516,-0.8049247835731705,-2.451044376897272,-3.0225524049618855,-6.381816256030049,19.585656281487957,0.5897903442382812,1.9819579801121705,2.0096841812133803,-1.1475301754456098,5.16689853787237,0.43107700288388173,3.588291359542879,-1.7133113700077516,92.61361258091442,12.571258368392122,1.5786071783294968,1,-0.9947185516357422,-2.742076873779297,-3.250441551208496,-6.910212516784668,4.357395172119141,3,0.09841128414815392,1.1379248511292934,39.48063278198242,1.0181849698230354,39.19013977050781,1.0425606461546972,39.322181701660156,0.09841128414815392
7417,2023-01-27,40.46654891967773,40.95070266723633,40.36091613769531,40.6954231262207,2312782.0,0.014342418280085756,-1.6799965331946611,-5.20003466805355,70.858000398733,73.9595580208209,-1.3292078016708047,-2.7123381521337677,-3.555619671263436,-6.8987988024468265,21.233431875361973,1.05633544921875,2.0436580155252386,2.2962144851684485,-0.6977419869907564,5.290170957327653,0.7992362490888425,3.7931927212480545,-1.9930533159432215,80.21586434590643,1.7638023158796443,1.4969782360796038,1,-1.0959510803222585,-2.843309402465813,-3.844630241394036,-7.482394218444817,3.529930114746101,4,0.09114642324428135,3.3225788414225006,39.89436721801758,1.1379248511292934,39.48063278198242,1.0181849698230354,39.19013977050781,0.09114642324428135
7418,2023-01-30,40.63380432128906,40.95950698852539,39.83274459838867,39.83274459838867,2030600.0,0.004133176810884542,-1.8131794869352789,-3.499999999999891,82.45034775583767,74.80361871969293,-1.413241337093389,-2.618673757581462,-3.7039973221154767,-7.001169840383405,22.86051413802958,1.1267623901367188,2.053026102625701,2.2125894546508817,-0.7204948648906679,5.145673774192431,0.7460472948801069,3.6791316144216566,-1.714411446124231,86.73841527627202,6.329437009435708,1.4665421597707748,1,-1.2588043212890625,-3.006162643432617,-4.011885643005371,-7.649649620056152,3.4418983459472656,0,0.08925471380338634,-1.6799965331946611,40.46654891967773,3.3225788414225006,39.89436721801758,1.1379248511292934,39.48063278198242,0.08925471380338634
7419,2023-01-31,41.61971664428711,41.71654891967773,40.83626937866211,40.91549301147461,2343454.0,0.02426335263128454,-1.0408235460591317,0.8791150181196516,83.25435369278311,76.16268745144134,-2.2138226146263023,-3.2856544546834456,-4.621159059531266,-7.9350622069557915,24.749976572903215,1.0827445983886648,1.9954966895537467,2.889082908630371,-0.021530301966862453,5.799696119227605,1.4337763033317543,4.344389513928988,-2.292300946450169,96.42852117927487,16.386129462697824,1.4553066052986163,1,-1.8661956787109375,-3.613554000854492,-4.997797966003418,-8.6355619430542,1.4964790344238281,1,0.07127758124182715,-1.8131794869352789,40.63380432128906,-1.6799965331946611,40.46654891967773,3.3225788414225006,39.89436721801758,0.07127758124182715
7420,2023-02-01,42.5,42.71126937866211,41.54929733276367,41.61971664428711,2263821.0,0.021150633081826076,-1.2758731475151392,1.250005416883342,84.50293398006337,77.16488874027776,-2.774541049656925,-3.8057271010080456,-5.417356157710472,-8.75627312916663,27.0835489777844,1.1619720458984375,1.9013120811614073,3.416813468933107,0.4719447956675893,6.3616821421986245,1.944379132300348,4.889247805565866,-2.694757657794902,93.58283751136963,14.983146031732872,1.4724343366327584,2,-1.91461181640625,-3.8292236328125,-6.3776397705078125,-9.51584529876709,-0.2992973327636719,2,0.05012431425206798,-1.0408235460591317,41.61971664428711,-1.8131794869352789,40.63380432128906,-1.6799965331946611,40.46654891967773,0.05012431425206798
7421,2023-02-02,42.43838119506836,43.14260482788086,42.26232528686523,42.5,2020717.0,-0.00144985423368571,-3.255326995952201,-0.0699988299582685,80.71674298357708,77.84174569376319,-2.336223499344456,-3.4641392124178765,-5.296174101792673,-8.647428287169298,28.73735989633406,0.8802795410156321,1.8643813823898512,3.064701652526857,-0.004240185986049028,6.133643491039763,1.5302307332704075,4.599172571783306,-2.051933445571862,78.7234631076689,1.5992385797173796,1.5344709192564523,2,-1.6153182983398438,-3.5387344360351562,-6.316020965576172,-9.45422649383545,-1.6285209655761719,3,0.053930676828075175,-1.2758731475151392,42.5,-1.0408235460591317,41.61971664428711,-1.8131794869352789,40.63380432128906,0.053930676828075175
7422,2023-02-03,41.91020965576172,42.52640914916992,41.69013977050781,41.822181701660156,2456146.0,-0.01244560995102273,-3.750021667533368,-1.4285891165727729,74.72352561829352,77.5422093064248,-1.525496056774486,-2.6846717849322417,-4.704267587958576,-8.086710355579697,29.794250853008407,0.8362693786621094,1.8832250547744778,2.2896112442016587,-0.7602603735220228,5.33948286192534,0.764675435339818,3.8145470530634995,-0.9725304905883476,62.76594518590232,-12.691491349424275,1.5249358088618419,2,-1.0871467590332031,-3.0105628967285156,-6.109152793884277,-8.926054954528809,0.0,4,0.05587069961252489,-3.255326995952201,42.43838119506836,-1.2758731475151392,42.5,-1.0408235460591317,41.61971664428711,0.05587069961252489
7423,2023-02-06,41.34683227539063,41.681339263916016,40.88028335571289,41.681339263916016,2427064.0,-0.013442485375246394,3.7894718835885914,-3.8000086670132665,70.17806567759158,76.90129666671456,-0.7204862613551555,-1.9567791470312912,-4.098847136714987,-7.472789364980606,30.036077791090797,1.0299263000488281,1.884624265867366,1.5580999374389748,-1.4826654465444378,4.598865321422387,0.03771724544726851,3.078482629430681,1.7957725524902273,22.13740836795754,-51.149758480703504,1.520382691991705,2,-0.2728881835937571,-2.2667274475097727,-5.616197586059577,-7.737677574157722,-0.9331016540527415,0,0.06408342823907809,-3.750021667533368,41.91020965576172,-3.255326995952201,42.43838119506836,-1.2758731475151392,42.5,0.06408342823907809
7424,2023-02-07,41.64612579345703,41.927818298339844,41.03873062133789,41.14436721801758,3014376.0,0.007238608173727901,-1.4938234617504025,-1.4999942980305716,75.89821204181186,77.27191147113017,-0.7093577364887906,-2.007495522228531,-4.338414991930328,-7.707197965794691,30.34666537948555,0.8890876770019531,1.8755492332813688,1.634242057800293,-1.2525465587614093,4.521030674361995,0.19084774951944183,3.077636366081144,1.4512326049804685,33.85206068924584,-41.16413395185388,1.44339430828085,2,-0.36531639099121094,-2.473590850830078,-5.915491104125977,-7.825702667236328,-0.3257026672363281,1,0.05833860479192521,3.7894718835885914,41.34683227539063,-3.750021667533368,41.91020965576172,-3.255326995952201,42.43838119506836,0.05833860479192521
7425,2023-02-08,41.04753494262695,41.53168869018555,40.7746467590332,41.07394409179688,2260186.0,-0.014373266166432308,-1.6461415380512683,-0.052633179506297756,70.31900813928752,76.98902114310873,0.1507223895675054,-1.2248909719123304,-3.6923497949930493,-7.046544249813003,30.574759609985524,0.8714790344238281,1.8179721237331279,0.8789609909057603,-1.864975708898804,3.6228976907103245,-0.4930073589965218,2.2509293408080424,2.0054819549560534,11.524198303331797,-65.22634045036177,1.3719683499022832,2,0.4401397705078125,-1.822183609008789,-5.316900253295898,-7.22711181640625,-0.7834510803222656,2,0.050396710520507426,-1.4938234617504025,41.64612579345703,3.7894718835885914,41.34683227539063,-3.750021667533368,41.91020965576172,0.050396710520507426
7426,2023-02-09,42.20950698852539,44.70950698852539,41.85739517211914,42.41197204589844,7242341.0,0.028307961672303872,-5.291270305406782,7.66647407193207,72.66923614193514,77.19026955902008,-0.7245000977660254,-2.19504594714374,-4.772217759229058,-8.137660989899018,31.034664670399003,3.6619720458984375,1.818973797867855,1.8477111816406264,-0.8998118285048733,4.595234191786126,0.47394967656787657,3.2214726867133763,-1.4348602294921875,36.465341735336885,-38.87950395364066,1.3737615050727499,2,0.061618804931640625,-1.9894371032714844,-6.478872299194336,-8.389083862304688,-1.6901397705078125,3,-0.000208586214746731,-1.6461415380512683,41.04753494262695,-1.4938234617504025,41.64612579345703,3.7894718835885914,41.34683227539063,-0.000208586214746731
7427,2023-02-10,42.53520965576172,42.693660736083984,41.734153747558594,41.778167724609375,4555474.0,0.007716334315984064,-1.2708346499345462,-3.739123881300047,73.01388577705163,76.14177378359942,-0.8112117442005911,-2.3858592034162385,-5.021690196004393,-8.400577314812018,30.750258668755038,0.9595069885253906,1.877242842081614,2.0101217269897447,-0.8499200091385859,4.870163463118075,0.5801008589255829,3.4401425950539064,-1.7605628967285156,44.74270479883665,-27.763939313275664,1.4300208680641635,2,0.20686721801757812,-2.117074966430664,-6.652726173400879,-8.714786529541016,-0.97711181640625,4,-0.040562852287147955,-5.291270305406782,42.20950698852539,-1.6461415380512683,41.04753494262695,-1.4938234617504025,41.64612579345703,-0.040562852287147955
7428,2023-02-13,43.890846252441406,43.970069885253906,42.43838119506836,42.51760482788086,3126613.0,0.03187092781840928,1.0,1.8139568867344573,78.64808842565733,75.62996653169657,-1.8508912788486356,-3.5505389659826534,-6.30023185367078,-9.666353808676135,30.62676927862831,1.5316886901855469,1.9513810324889889,3.128962516784668,-0.022771694348456606,6.2806967279177925,1.5530954112181092,4.704829622351227,-3.0375022888183594,79.1946679592826,7.661516971288165,1.5758671055665607,2,-1.1487693786621094,-2.988557815551758,-7.878520965576172,-9.929577827453613,-2.843311309814453,0,-0.04512641623011582,-1.2708346499345462,42.53520965576172,-5.291270305406782,42.20950698852539,-1.6461415380512683,41.04753494262695,-0.04512641623011582
7429,2023-02-14,43.74119567871094,44.06690216064453,43.11619567871094,43.6707763671875,2310738.0,-0.0034096078455572165,1.6341478882171394,0.051279629542177914,76.41920798271526,74.73177475421342,-1.5295057884960457,-3.187140318028625,-6.077892520392858,-9.409512690918255,30.28591255173404,0.9507064819335938,2.024535440601497,2.739875411987306,-0.5573161267952571,6.037066950769869,1.091279642596028,4.388471181378584,-2.8107284545898423,75.39146873485215,6.665975477324693,1.6485957693912812,2,-0.9991188049316406,-2.834505081176758,-7.4163713455200195,-9.480631828308105,-2.702465057373047,1,-0.07607165295192286,1.0,43.890846252441406,-1.2708346499345462,42.53520965576172,-5.291270305406782,42.20950698852539,-0.07607165295192286
7430,2023-02-15,43.46831130981445,43.8204231262207,43.23063278198242,43.56513977050781,1739443.0,-0.006238612471887617,-1.061535384512817,-1.3750270855904658,72.55556989355006,73.82497774421043,-1.2346593797484786,-2.6676325891497683,-5.734559190450966,-9.023189658989011,30.727920585365354,0.5897903442382812,2.033909419435716,2.223593139648436,-1.0459165150778489,5.493102794374721,0.58883831228529,3.858347967011582,-2.462263290405275,58.284090049501835,-7.113215924571641,1.6347548273631438,2,-0.7262344360351562,-2.5044021606445312,-7.136885643005371,-8.723592758178711,-1.7605667114257812,2,-0.04941273582691008,1.6341478882171394,43.74119567871094,1.0,43.890846252441406,-1.2708346499345462,42.53520965576172,-0.04941273582691008
7431,2023-02-16,44.2957763671875,44.41020965576172,42.640846252441406,42.88732528686523,3047661.0,0.01903605252744711,1.1612952077406788,-14.545837765433632,73.41229099271615,73.67928500803517,-1.979065245302479,-3.2002102537590105,-6.458656112730381,-9.70679600110833,31.94724770638797,1.7693634033203125,1.9840749993332238,2.7596849441528306,-0.5066858790218163,6.0260557673274775,1.1264995325655107,4.3928703557401505,-3.2156591683959945,95.72380800328433,30.870761973880576,1.6331854115873217,2,-1.5536994934082031,-3.0457763671875,-7.964350700378418,-9.515846252441406,-2.5440139770507812,3,-0.09101753791292222,-1.061535384512817,43.46831130981445,1.6341478882171394,43.74119567871094,1.0,43.890846252441406,-0.09101753791292222
7432,2023-02-17,44.39260482788086,44.40140914916992,43.57394409179688,44.08450698852539,3262251.0,0.0021859524459104662,4.081047527581882,0.21874940752998803,73.18132990919416,74.0129810337688,-1.8849585540702094,-3.0345632227454047,-6.423035678970123,-9.663083334516898,32.78344034155367,0.8274650573730398,1.8458275840417429,2.591108512878421,-0.6990428079973512,5.881259833754193,0.9460328524405384,4.236184173316303,-3.239899833294679,99.10718258551411,35.493127764309975,1.6450756604378853,2,-1.6505279541015625,-3.1426048278808594,-7.852110862731934,-9.498237609863281,-2.429576873779297,4,-0.08724961341828463,1.1612952077406788,44.2957763671875,-1.061535384512817,43.46831130981445,1.6341478882171394,43.74119567871094,-0.08724961341828463
7433,2023-02-21,43.42429733276367,44.64788818359375,43.30105590820313,44.2253532409668,3078674.0,-0.021812360389112384,-1.5714223287182576,-2.6000049525790554,61.153455859607845,72.37467479130167,-0.6604227318847222,-1.8373817657513314,-5.335908431234699,-8.557454695056549,33.33690362490118,1.346832275390618,1.7484987353913866,1.4176952362060575,-1.7300464505643376,4.565436922976453,-0.15617560717913648,2.9915660795912515,-2.200456298298704,39.03511272793623,-19.584267695912068,1.573870843385197,2,-0.682220458984375,-2.174297332763672,-6.305018424987793,-7.9973602294921875,-1.0475349426269531,1,-0.04297592840955777,4.081047527581882,44.39260482788086,1.1612952077406788,44.2957763671875,-1.061535384512817,43.46831130981445,-0.04297592840955777
7434,2023-02-22,43.78520965576172,44.03168869018555,43.1954231262207,43.6003532409668,2537029.0,0.0083112990921268,1.4675352449559613,-0.2307659339403406,58.48837361642863,71.06015984431735,-0.7666140594262032,-1.9356330634176047,-5.558870800947744,-8.7812075432754,34.53301097025899,0.8362655639648438,1.7277491047688542,1.548854064941409,-1.3976718342573093,4.4953799641401275,0.07559111534204987,3.0221170145407683,-2.491655302215541,57.01741381473161,2.7041563710421954,1.473262949599358,2,-0.5633792877197266,-2.5352096557617188,-6.639522552490234,-8.358272552490234,-1.3468284606933594,2,-0.06252510230414099,-1.5714223287182576,43.42429733276367,4.081047527581882,44.39260482788086,1.1612952077406788,44.2957763671875,-0.06252510230414099
7435,2023-02-23,43.81161880493164,44.25176239013672,43.53873062133789,44.16373062133789,2537029.0,0.0006031522831009273,1.6999812217423333,-1.9047854887636972,59.112148586448306,69.5538167825966,-0.40197710581924895,-1.7085367551064508,-5.436516752362806,-8.64262721385937,35.77835255484062,0.7130317687988281,1.78287487261084,1.3587139129638643,-1.3630944894586037,4.080522315386332,-0.002190288247369665,2.7196181141750984,-2.4497453986858773,58.333238300508995,6.814095631377761,1.3609042012112336,2,-0.6205978393554688,-2.5616188049316406,-6.542693138122559,-8.367076873779297,-0.5809860229492188,3,-0.06329116018150005,1.4675352449559613,43.78520965576172,-1.5714223287182576,43.42429733276367,4.081047527581882,44.39260482788086,-0.06329116018150005
7436,2023-02-24,43.8204231262207,43.98767471313477,43.03697204589844,43.08098602294922,2538392.0,0.0002009585933873126,-1.297867828412068,-2.1000065002600103,63.61358642727467,68.50933907706582,-0.17683874728660953,-1.4842269250865883,-5.318077685098174,-8.480920836143511,36.51611076754451,0.9507026672363352,1.7886712383106982,1.171215438842772,-1.3310967548518633,3.6735276325374073,-0.07994065800454564,2.4223715356900897,-2.391597048329345,48.63388366343667,-1.4021950457182513,1.2511560968473188,2,-0.27728843688964844,-2.570423126220703,-6.452465057373047,-8.37588119506836,-0.9507064819335938,4,-0.04821218913716685,1.6999812217423333,43.81161880493164,1.4675352449559613,43.78520965576172,-1.5714223287182576,43.42429733276367,-0.04821218913716685
7437,2023-02-27,44.154930114746094,44.54225540161133,43.91725540161133,44.20774459838867,1908594.0,0.007633586457206798,-1.3666895381170778,-0.07142525497964806,70.68743599514825,67.62482214034257,-0.28767884575509584,-1.6108297154035682,-5.512587459101411,-8.660215984831602,36.755086684523505,0.721832275390625,1.8930609939057632,1.321303367614746,-1.0435904403912133,3.6861971756207055,0.1388564636117664,2.503750271617726,-2.6604904186420555,69.39889933979332,15.179747423973176,1.1824469040029786,2,-0.5105628967285156,-2.570423126220703,-6.544895172119141,-8.71038818359375,-2.403167724609375,0,-0.054425807454891784,-1.297867828412068,43.8204231262207,1.6999812217423333,43.81161880493164,1.4675352449559613,43.78520965576172,-0.054425807454891784
7438,2023-02-28,44.26056289672852,44.49823760986328,43.98767471313477,44.14612579345703,2323802.0,0.0023923213491203743,-1.3673379144446958,-2.166775009028665,69.82645749380208,66.89229430824112,-0.3747623710428698,-1.508147024425405,-5.475244334196638,-8.630654754757138,37.66703120594481,0.5105628967285085,1.895788885973964,1.245598220825201,-0.9598826130830389,3.451079054733441,0.14285780387108105,2.348338637779321,-2.701821854776057,81.28641336438626,23.479265033367426,1.102740416954119,2,-0.6161956787109446,-2.6540489196777415,-6.648326873779304,-8.221830368042,-3.4154930114746165,1,-0.05190930237348568,-1.3666895381170778,44.154930114746094,-1.297867828412068,43.8204231262207,1.6999812217423333,43.81161880493164,-0.05190930237348568
7439,2023-03-01,44.58626937866211,44.867958068847656,43.91725540161133,44.26936721801758,1729787.0,0.0073588418360956975,1.1600017334026695,2.7692256408545233,77.99445939910433,67.49661536441383,-0.6347383496216494,-1.6866889547232802,-5.640742218124629,-8.815651858413787,38.20168889015619,0.9507026672363281,1.887372134639925,1.4229770660400405,-0.7864263666295912,3.632380498709672,0.31827534970522464,2.5276787823748563,-2.964513017778188,84.61546474659465,20.08825321921296,1.1047017163348167,3,-0.8318672180175781,-2.9005298614501953,-6.9454240798950195,-8.353876113891602,-4.040493011474609,2,-0.04955577175027803,-1.3673379144446958,44.26056289672852,-1.3666895381170778,44.154930114746094,-1.297867828412068,43.8204231262207,-0.04955577175027803
7440,2023-03-02,44.63028335571289,44.63028335571289,43.76760482788086,44.25176239013672,2237466.0,0.0009871643818633036,3.5581545345520875,1.1944411007053952,73.26568382028371,67.480325678588,-0.5549521127167552,-1.6473868688006021,-5.513638401078168,-8.718255885281422,38.12423174029917,0.8626785278320312,1.6886028308080725,1.3604768753051744,-0.9185881420871169,3.6395418926974656,0.22094436660902517,2.5000093840013236,-2.8786789265104176,87.01930489060007,18.159962262114362,1.1395325086961472,3,-0.6778182983398438,-2.693662643432617,-6.846392631530762,-8.058980941772461,-3.327465057373047,3,-0.049112441056548994,1.1600017334026695,44.58626937866211,-1.3673379144446958,44.26056289672852,-1.3666895381170778,44.154930114746094,-0.049112441056548994
7441,2023-03-03,44.72711181640625,45.01760482788086,44.49823760986328,44.93838119506836,1890077.0,0.002169568584667436,1.809541988670952,-0.5581444566499038,72.03542578746982,67.3530029983964,-0.6528113124074721,-1.6484759989433684,-5.436966129460927,-8.662680160398608,37.89892583655975,0.5193672180175781,1.5261132820772048,1.3428688049316406,-0.9896342045324644,3.6753718143957457,0.1766173001995881,2.509120309663693,-2.850853241617969,76.76055908203125,4.6502496897786045,1.1662515047320536,3,-0.6998233795166016,-2.5088024139404297,-6.93001651763916,-8.072181701660156,-2.7376747131347585,4,-0.0334579849592459,3.5581545345520875,44.63028335571289,1.1600017334026695,44.58626937866211,-1.3673379144446958,44.26056289672852,-0.0334579849592459
7442,2023-03-06,44.25176239013672,44.9207763671875,44.10211181640625,44.88556289672852,2393779.0,-0.010627769309601853,1.32500040626405,2.999963887835651,54.40862078927601,66.60357687947064,-0.22299130992473692,-1.0421398701661104,-4.785521773120813,-8.025601748667924,38.16003037027901,0.81866455078125,1.4136650969447118,0.7504417419433622,-1.5043020736695212,3.0051855575562456,-0.3769301658630795,1.877813649749804,-2.1870230401628845,38.73260498046875,-31.13980010500356,1.1273719078064435,3,-0.2244739532470703,-1.8265876770019531,-6.22579288482666,-7.0994720458984375,-1.9366226196289062,0,-0.031231428336459977,1.809541988670952,44.72711181640625,3.5581545345520875,44.63028335571289,1.1600017334026695,44.58626937866211,-0.031231428336459977
7443,2023-03-07,43.99647903442383,44.515846252441406,43.74119567871094,44.11091613769531,1897120.0,-0.005768885620017539,-1.4788667061358267,0.18055697665320267,53.03986009221196,65.99818648789102,0.13632782044049918,-0.609418883096545,-4.3688036065222065,-7.609556419680494,39.157495771096286,0.7746505737304688,1.2125333810219203,0.3626760482788072,-1.6583039762710143,2.3836560728286287,-0.6478139639961071,1.3731660605537215,-1.7545677557755752,20.00011954465441,-47.14282723594911,1.010490012274912,3,0.030809402465820312,-1.5713043212890625,-5.499560356140137,-6.373239517211914,-1.6373252868652344,1,-0.05102037011940874,1.32500040626405,44.25176239013672,1.809541988670952,44.72711181640625,3.5581545345520875,44.63028335571289,-0.05102037011940874
7444,2023-03-08,44.07570266723633,44.49823760986328,43.79401397705078,44.11971664428711,1445106.0,0.0018006812033870556,-1.3188464050645632,0.38461282042734757,57.58239853403661,65.82821425984527,0.11470665740245067,-0.524166372033747,-4.241762172436097,-7.521568064142265,40.049297709384874,0.7042236328125,1.0002439191877528,0.32042083740234517,-1.4772375078536157,2.118079182658306,-0.5784083352256317,1.219250010030322,-1.6672497756341187,26.206878001691557,-40.31933755784478,0.8988291726279791,3,-0.04841423034667969,-1.1795768737792969,-5.5743818283081055,-6.448060989379883,-1.1795768737792969,2,-0.07329736309306567,-1.4788667061358267,43.99647903442383,1.32500040626405,44.25176239013672,1.809541988670952,44.72711181640625,-0.07329736309306567
7445,2023-03-09,43.11619567871094,44.3045768737793,43.09859085083008,44.11091613769531,2141928.0,-0.0217695222188401,-1.341879328864032,22.600104004160166,35.744607089248106,62.731661000064534,1.0786226532202718,0.6305967646590318,-3.095089785196947,-6.410678256115801,40.962109146816395,1.2059860229492188,0.9531236080154386,-0.7425191879272433,-2.0574179265620245,0.572379550707538,-1.3999685572446339,-0.08506981860985263,-0.5511936709320082,0.9173892473631271,-59.35786067070374,0.6574493693173922,3,0.9419021606445312,-0.22006988525390625,-4.236353874206543,-5.11003303527832,-0.528167724609375,3,-0.059616097177901284,-1.3188464050645632,44.07570266723633,-1.4788667061358267,43.99647903442383,1.32500040626405,44.25176239013672,-0.059616097177901284
7446,2023-03-10,42.20070266723633,43.54753494262695,41.875,43.03697204589844,2015718.0,-0.02123315837734363,-1.2485223790658615,0.8407079306642123,27.886282116411877,57.975977235760496,1.9447025158387348,1.6289114983635073,-2.0034672960753355,-5.343934666017958,39.78781080523689,1.6725349426269531,0.8866998699479183,-1.6575719833374052,-2.9747993539860573,-0.34034461268875305,-2.3161856686617313,-0.9989582980130791,2.8169021606445312,10.69358442547393,-42.824428471170215,0.6586136853243258,3,1.2455997467041016,0.6954231262207031,-2.572620391845703,-3.6971797943115234,0.475353240966804,4,-0.021276526506597282,-1.341879328864032,43.11619567871094,-1.3188464050645632,44.07570266723633,-1.4788667061358267,43.99647903442383,-0.021276526506597282
7447,2023-03-13,40.80986022949219,41.33802795410156,40.44894409179688,41.22359085083008,3284176.0,-0.03295780282881311,1.7671247514172703,0.4947336730178859,25.69554131544139,53.07254210483153,3.1415103608864783,3.0397153674851296,-0.43001206845990225,-3.816686587984563,38.92928271590641,1.751758575439446,0.7714138162330144,-2.9621469497680692,-4.7764268976121755,-1.147867001923963,-3.869286923690126,-2.0550069758460126,4.144892501831052,8.874473086367715,-44.55567310433727,0.907139973922054,3,1.9234142303466797,1.9234142303466797,-0.9485054016113281,-2.090669631958008,2.1566886901855398,0,0.028904212539469842,-1.2485223790658615,42.20070266723633,-1.341879328864032,43.11619567871094,-1.3188464050645632,44.07570266723633,0.028904212539469842
7448,2023-03-14,41.91020965576172,42.32394409179688,41.24119567871094,41.53168869018555,3358811.0,0.026962832513558466,-1.2568848920005395,-0.9148971481785408,34.676240690766335,48.25940669279398,1.8692765220910132,1.8797492071416855,-1.3590083075859596,-4.777204294486573,37.21884814663184,1.5140838623046946,0.638599776917637,-1.762765693664548,-3.7570299394847666,0.23149855215567072,-2.7598978165746573,-0.7656335707544386,2.864310729980467,36.086926211825066,-16.191768796351845,0.9971321229101094,3,0.8230648040771484,0.8230648040771484,-2.0488548278808594,-3.191019058227539,1.1091575622558594,1,0.00966184894020028,1.7671247514172703,40.80986022949219,-1.2485223790658615,42.20070266723633,-1.341879328864032,43.11619567871094,0.00966184894020028
7449,2023-03-15,40.41373062133789,40.75704193115234,39.66549301147461,40.61619567871094,2729467.0,-0.035706789508224146,3.5090648366281885,-0.5348846584095055,27.61018000617348,43.18657293567062,3.030306535088343,3.2824544130044657,0.30092701489166984,-3.147613695829179,35.76646784371941,2.2447166442871094,0.3737512230602107,-3.0928714752197237,-5.56186223170257,-0.6238807187368778,-4.327366853461143,-1.8583760969783043,4.187766712646486,16.128995122143756,-33.92217091126623,1.234495378241422,3,1.9278182983398438,1.9278182983398438,-0.33670616149902344,-1.694540023803711,2.702465057373047,2,0.04813767737625163,-1.2568848920005395,41.91020965576172,1.7671247514172703,40.80986022949219,-1.2485223790658615,42.20070266723633,0.04813767737625163
7450,2023-03-16,41.3204231262207,41.390846252441406,39.87676239013672,40.04401397705078,2766160.0,0.022435258783164436,1.1366422178857412,-6.304342910975035,35.26969741923013,39.10149200586621,1.7933228439872835,2.325844169590198,-0.4289707842966308,-3.9103542225996435,34.05588268459318,1.5140838623046875,0.11385543329111414,-2.078784561157228,-4.734576208922867,0.5770070866084112,-3.4066803850400476,-0.7508887372744084,2.9849139484130873,42.63040286777235,-7.28609004689806,1.3278958238828193,3,0.9727115631103516,1.0211257934570312,-1.0937509536743164,-2.6012325286865234,1.9542236328125,3,0.038133749560672614,3.5090648366281885,40.41373062133789,-1.2568848920005395,41.91020965576172,1.7671247514172703,40.80986022949219,0.038133749560672614
7451,2023-03-17,40.26408386230469,40.97711181640625,39.91197204589844,40.94190216064453,3866944.0,-0.025564580030781325,1.847062902123928,-0.5310352865933659,28.871873438635433,36.264075633572816,2.40267129448808,3.2302700134321896,0.7575064484349099,-2.725566908066533,32.25285537790867,1.4084510803222656,-0.2793374704175733,-2.9335391998290987,-5.897010771477717,0.029932371819519688,-4.415274985653404,-1.451803414004793,3.7628625685395534,22.516526832516078,-23.90550990984407,1.4817357858243085,3,1.8265857696533203,2.077465057373047,0.09242916107177734,-1.5448932647705078,2.297534942626953,4,0.05771754548655106,1.1366422178857412,41.3204231262207,3.5090648366281885,40.41373062133789,-1.2568848920005395,41.91020965576172,0.05771754548655106
7452,2023-03-20,40.51936721801758,41.109153747558594,40.22887420654297,40.37852096557617,2564747.0,0.006340225114419784,-3.0,-0.2077935234064586,30.00940894844804,33.705136617599045,1.7458664989822736,2.814221945596614,0.6269429965195954,-2.865074863161908,30.313633633812575,0.880279541015625,-0.6322358625144631,-2.4845939636230483,-5.620472999548987,0.6512850723028905,-4.052533481586018,-0.9166544456600789,3.2458920076644873,32.11923713260344,-9.484033606232536,1.5679395179629683,3,1.5624980926513672,1.8221817016601562,0.7262306213378906,-1.0167255401611328,1.9014091491699219,0,0.053226119711626385,1.847062902123928,40.26408386230469,1.1366422178857412,41.3204231262207,3.5090648366281885,40.41373062133789,0.053226119711626385
7453,2023-03-21,41.55809783935547,41.98063278198242,41.08274459838867,41.3996467590332,2112506.0,0.02563541073454867,-1.2666634566771793,1.1249932289691782,34.965011919016604,31.1920936603746,0.36305641451340875,1.7165185944719639,-0.3050612659550822,-3.7909345586633165,28.435135572652136,1.4612655639648438,-0.9846356799998617,-1.352553367614746,-4.546295788925292,1.8411890536957998,-2.949424578270019,0.24431784304052684,1.9611754134741517,81.74905256220136,43.70340235000853,1.5968712106552734,3,0.4269371032714844,0.7834510803222656,0.02200794219970703,-2.0554561614990234,0.3785209655761719,1,0.033891134425032776,-3.0,40.51936721801758,1.847062902123928,40.26408386230469,1.1366422178857412,41.3204231262207,0.033891134425032776
7454,2023-03-22,41.04753494262695,41.99823760986328,41.02112579345703,41.69894409179688,1820099.0,-0.012285521312888736,-1.774989301713351,-4.111105761128677,32.99914343701148,30.887042143459418,0.445779782698267,2.120167769597927,0.33432004765543866,-3.171853758468316,26.567841744295194,0.97711181640625,-1.2293309585829206,-1.7262325286865234,-4.995919853101356,1.5434547957283087,-3.3610761908939395,-0.09138886647910738,2.240511495721364,55.18671826113225,22.371923793034746,1.6348436622074174,3,0.5589790344238281,1.2940139770507812,0.7746477127075195,-1.5448932647705078,1.3204231262207031,2,0.04803777567024903,-1.2666634566771793,41.55809783935547,-3.0,40.51936721801758,1.847062902123928,40.26408386230469,0.04803777567024903
7455,2023-03-23,41.03873062133789,41.88380432128906,40.63380432128906,41.35563278198242,1985842.0,-0.00021449086531910577,-1.218761426269247,0.4864871195750783,32.350453264854096,31.383061159952998,0.14405409867507046,2.0138331703349763,0.45094235356658885,-3.058259960247028,24.549057445892565,1.25,-1.474905413096515,-1.5963924407958956,-4.9155659026997185,1.7227810211079273,-3.2559791717478035,0.0631942901560123,2.0319626113980007,54.008396385458454,25.647329656649955,1.659586730951911,3,-0.04401206970214844,1.3028182983398438,0.7856531143188477,-1.5360889434814453,1.0475387573242188,3,0.05062205935514186,-1.774989301713351,41.04753494262695,-1.2666634566771793,41.55809783935547,-3.0,40.51936721801758,0.05062205935514186
7456,2023-03-24,41.70774459838867,41.8045768737793,40.36091613769531,40.572181701660156,2637792.0,0.01630201438791401,1.1721801468794573,-3.5833233021161854,38.047955209783886,32.75555159265772,-0.6730142838242443,1.2421109577715868,-0.1141621458746016,-3.631023689798539,23.12779800429702,1.4436607360839844,-1.7593330502306088,-0.821744537353517,-4.1164694529046315,2.4729803781975974,-2.4691069951290743,0.8256179204220402,1.158636621071544,83.58206059142613,54.19760693563704,1.6473624577755563,3,-0.7130260467529297,0.6338043212890625,0.1452484130859375,-2.2051029205322266,-0.0704193115234446,4,0.03756861407233858,-1.218761426269247,41.03873062133789,-1.774989301713351,41.04753494262695,-1.2666634566771793,41.55809783935547,0.03756861407233858
7457,2023-03-27,41.75176239013672,42.29753494262695,41.34683227539063,42.14788818359375,2233944.0,0.0010553865276556884,1.7341854086670119,-0.3488365061928709,39.240515587236196,33.26269324782103,-0.6362846326372917,1.0633407229353438,-0.08141400558054102,-3.5732008750009925,21.166298978035023,0.950702667236321,-1.8825629912110315,-0.6575683593749986,-3.8771236747776854,2.5619869560276882,-2.267346017076342,0.9522092983263448,0.9225655368443597,71.81827672537243,39.54290648216083,1.6097776577013427,3,-0.7702484130859375,0.5897865295410156,0.2442760467529297,-2.2491207122802734,-0.8538742065429688,0,0.019396939636402877,1.1721801468794573,41.70774459838867,-1.218761426269247,41.03873062133789,-1.774989301713351,41.04753494262695,0.019396939636402877
7458,2023-03-28,41.96302795410156,42.19190216064453,41.55809783935547,41.81338119506836,2242350.0,0.005060039429970242,1.0869587062333177,-0.3777758517748117,40.00000722249286,34.639340716300964,-0.9379002381604096,0.7073925746078658,-0.20818675166285772,-3.6772712177456057,19.098798107051216,0.6338043212890625,-1.8802528778689407,-0.3314260482788072,-3.4347176935493238,2.7718655969917094,-1.8830718709140655,1.2202197743564511,0.5307698779491261,82.7272673551676,47.63186756208653,1.5516458226352592,3,-0.8758792877197266,0.3785209655761719,0.03301048278808594,-2.460386276245117,-4.28697204589843,1,0.010908374238070007,1.7341854086670119,41.75176239013672,1.1721801468794573,41.70774459838867,-1.218761426269247,41.03873062133789,0.010908374238070007
7459,2023-03-29,42.37676239013672,42.54401397705078,41.98063278198242,42.31513977050781,1925293.0,0.009859499092574886,1.8444560004622408,0.4117871982461954,46.30933232193068,35.86596681660103,-1.1665728505700343,0.12610564214442377,-0.5243516281057765,-3.966682383494991,16.791268714923298,0.5809860229492188,-1.7346373817643865,0.19278373718261577,-2.718347398168298,3.1039148725335295,-1.262781830492841,1.6483493048580726,-2.7112693786621094,92.33879563714646,50.734032323560776,1.4555655676754577,3,-1.1487693786621094,-0.035213470458984375,-0.3807239532470703,-2.8741207122802734,-3.1073951721191406,2,-0.010386437292045803,1.0869587062333177,41.96302795410156,1.7341854086670119,41.75176239013672,1.1721801468794573,41.70774459838867,-0.010386437292045803
7460,2023-03-30,42.43838119506836,42.904930114746094,42.3503532409668,42.74647903442383,1811920.0,0.0014540706145589333,-1.2909122425503081,-4.999752383310635,51.29684316743943,38.35763011980147,-1.176671873915808,-0.11398889692256375,-0.4743218316361677,-3.9016546756841706,14.669870663890618,0.5545768737792969,-1.7106915015513806,0.3639976501464872,-2.3151555355821216,3.043150835875096,-0.9755789427178172,1.7035742430107916,-2.7153177642822257,81.66091366295896,34.652936247853894,1.3395765928643035,3,-0.8714790344238281,-0.096832275390625,-0.20246601104736328,-2.935739517211914,-2.799297332763672,3,-0.0016594206526635569,1.8444560004622408,42.37676239013672,1.0869587062333177,41.96302795410156,1.7341854086670119,41.75176239013672,-0.0016594206526635569
7461,2023-03-31,43.23063278198242,43.30105590820313,42.67605590820313,42.70246505737305,1583130.0,0.018668280094673584,-1.151514753581752,-1.7142857142857142,64.13153514829415,42.148977475339926,-1.6805980900370088,-1.0794450015648707,-1.1391600748325672,-4.584558830701461,12.320008348484599,0.8626747131347727,-1.4513446495573135,1.2310731887817354,-1.209065549970056,3.671211927533527,0.011003819405836168,2.4511425581576347,-3.3802946838378887,96.39636298332151,42.723829726461176,1.2200693693758964,3,-1.3996467590332031,-0.8890838623046875,-1.010122299194336,-3.7279911041259766,-4.049293518066406,4,-0.026471123129089613,-1.2909122425503081,42.43838119506836,1.8444560004622408,42.37676239013672,1.0869587062333177,41.96302795410156,-0.026471123129089613
7462,2023-04-03,42.86971664428711,43.66197204589844,42.67605590820313,43.072181701660156,1968802.0,-0.008348620283109343,-2.3432982555996658,-0.38333477783555786,56.130478590157374,44.50069599435557,-1.0630106700009563,-0.8720895368660706,-0.6722623510086692,-4.119781619327256,10.488091349101932,0.9859161376953054,-1.308754990804296,0.9392593383789034,-1.3025477047541827,3.1810663815119895,-0.1816441831876361,2.060162859945443,-2.812335477539058,62.343024162402685,6.17975103927315,1.1209035215665417,4,-0.8582725524902344,-0.528167724609375,-0.47314929962158203,-3.367074966430664,-3.8644332885742188,0,-0.028747364197615033,-1.151514753581752,43.23063278198242,-1.2909122425503081,42.43838119506836,1.8444560004622408,42.37676239013672,-0.028747364197615033
7463,2023-04-04,41.75176239013672,43.06338119506836,41.54929733276367,42.86091613769531,2773544.0,-0.026077948296851394,1.0,5.478247762600094,58.983472788880434,47.387843700118786,0.09532870774012281,0.07280647661225004,0.5332057352343398,-2.9117055364258277,8.655509222994246,1.5140838623046875,-1.0122894114978038,-0.06645908355712749,-2.086548598932403,1.9536304318181479,-1.0765038412447652,0.9435856741305102,-1.406013953056636,9.583352141922088,-49.510628033454125,1.0100447576876366,4,0.25968170166015625,0.5897865295410156,0.8626747131347656,-2.2491207122802734,-2.4559860229492188,1,-0.020451213497629128,-2.3432982555996658,42.86971664428711,-1.151514753581752,43.23063278198242,-1.2909122425503081,42.43838119506836,-0.020451213497629128
7464,2023-04-05,40.845069885253906,41.50528335571289,40.58979034423828,41.50528335571289,2315168.0,-0.02171626903819046,1.7733242426518596,0.595240715646689,46.808504099147896,48.99429379281809,1.084307841798136,0.7642414535956021,1.52293732908349,-1.914891394658497,6.916413300287114,1.1619720458984375,-0.7468991893683992,-0.8116199493408232,-2.571558411446759,0.9483185127651126,-1.691589180393791,0.06834928171214472,2.8169021606445312,8.309389411364442,-50.6832362695127,0.8799692310529693,4,1.1663742065429688,1.4964790344238281,1.7803707122802734,-1.342428207397461,-2.0158462524414062,2,-0.07758620528630478,1.0,41.75176239013672,-2.3432982555996658,42.86971664428711,-1.151514753581752,43.23063278198242,-0.07758620528630478
7465,2023-04-06,40.5457763671875,40.845069885253906,40.29929733276367,40.80105590820313,2318803.0,-0.007327531055944081,2.1794968665274013,0.3866621213259406,52.105281164114096,50.55621889885479,1.459839962069836,0.9076264517783983,1.8941393146329233,-1.5604567544161796,6.052715947133088,0.5457725524902344,-0.5999418725689054,-0.9823925018310575,-2.667384443439474,0.7025994397773587,-1.8248884726352657,-0.1398965310268494,3.054752044677734,7.329850653144339,-53.952021467103314,0.8424959708042076,4,1.4348583221435547,1.7957725524902344,2.1742944717407227,-0.9639091491699219,-1.3380317687988281,3,-0.03148069326902525,1.7733242426518596,40.845069885253906,1.0,41.75176239013672,-2.3432982555996658,42.86971664428711,-0.03148069326902525
7466,2023-04-10,41.302818298339844,41.31161880493164,40.33450698852539,40.4753532409668,1575973.0,0.018671289564083704,1.31250987455367,-3.241407650926389,55.44676136005003,52.35691287361188,0.7144509281398967,0.0841844550405284,1.205947403067185,-2.2777762126469767,6.307889234040612,0.97711181640625,-0.3529526904362683,-0.18045635223388956,-1.83761696183538,1.4767042573676008,-1.0090366570346347,0.6481239525668556,2.1656608703613287,29.842939064440927,-33.67671664496261,0.8285803048007436,4,0.6778163909912109,1.0387306213378906,1.6417245864868164,-1.7209510803222656,-2.9137344360351562,0,-0.04028137799260123,2.1794968665274013,40.5457763671875,1.7733242426518596,40.845069885253906,1.0,41.75176239013672,-0.04028137799260123
7467,2023-04-11,41.98943710327149,42.33274459838867,41.302818298339844,41.62852096557617,2422520.0,0.016624018244276728,-1.0347811013889832,0.4361708503330884,53.153163202192566,53.81837464913408,0.07274129897353276,-0.5370681168790483,0.579130777928448,-2.9140921389526255,5.814942935154361,1.0299263000488281,-0.06642169927458497,0.44718360900879617,-1.1929386248514078,2.087305842869,-0.37287750792130225,1.2672447259388946,1.3522747919921798,61.14647220213444,-0.0645078320686352,0.820061116930101,4,-0.008802413940436793,0.3036975860595632,1.133361816406243,-2.332746505737312,-2.8961257934570384,1,-0.06687629158850261,1.31250987455367,41.302818298339844,2.1794968665274013,40.5457763671875,1.7733242426518596,40.845069885253906,-0.06687629158850261
7468,2023-04-12,42.31513977050781,42.81690216064453,42.21831130981445,42.4207763671875,2092171.0,0.0077567762205352775,-3.000025491345688,-0.2926901450133118,59.52380815901417,55.28664974214335,-0.22100247976342757,-0.8757807297252853,0.31285600889380305,-3.198472381979343,6.28289705388396,0.8274650573730398,0.12096910006169992,0.7526397705078125,-0.9163509433412571,2.421630484356882,-0.0818555864167223,1.5871351274323473,0.9048755422558585,80.06985113072464,17.34928060149504,0.8344953569245365,4,-0.3345050811767578,-0.2244701385498047,0.9110918045043945,-2.658449172973633,-2.7200698852539062,2,-0.07821920080485656,-1.0347811013889832,41.98943710327149,1.31250987455367,41.302818298339844,2.1794968665274013,40.5457763671875,-0.07821920080485656
7469,2023-04-13,42.359153747558594,42.70246505737305,42.15668869018555,42.48239517211914,2029237.0,0.0010401472685541702,-1.0666632961858193,1.1666546294958833,59.86843268165487,56.239048577056174,-0.2992458123057702,-0.8080023213287788,0.2982228871481425,-3.18165394199616,5.649684500140309,0.5457763671875,0.29762811969592917,0.6993825912475558,-0.9135271732521772,2.3122923557472888,-0.10707229100231075,1.5058374734974223,0.7440328460050765,81.81809917042312,17.252121778070673,0.8064548822498678,4,-0.37851905822753906,-0.27728843688964844,0.8670778274536133,-2.702463150024414,-1.7341537475585938,3,-0.07231913551973768,-3.000025491345688,42.31513977050781,-1.0347811013889832,41.98943710327149,1.31250987455367,41.302818298339844,-0.07231913551973768
7470,2023-04-14,42.89612579345703,43.41549301147461,42.5704231262207,42.58802795410156,2259958.0,0.01267664715632777,-3.9231076936752745,-2.499953570433652,59.06041595774693,55.675590889217595,-0.8542968610226325,-1.286851550221428,-0.23090137713380443,-3.6522262876496256,5.681114507584031,1.0563392639160156,0.47304499772371855,1.157569503784181,-0.537394791661967,2.8525337992303292,0.3100873560611106,2.0050516515072516,-2.5968284606933594,83.14282459741823,20.115498576537995,0.8474821477230737,4,-0.9154911041259766,-0.9110908508300781,0.5655813217163086,-3.2394351959228516,-0.9595069885253906,4,-0.09480814608355281,-1.0666632961858193,42.359153747558594,-3.000025491345688,42.31513977050781,-1.0347811013889832,41.98943710327149,-0.09480814608355281
7471,2023-04-17,42.58802795410156,42.89612579345703,42.05105590820313,42.74647903442383,1352976.0,-0.007182416445693618,2.692320513354692,-0.5142881905752421,56.129025403826454,55.67542942406971,-0.7229661337896189,-0.8387246382417857,0.08361238645473179,-3.2914962789071325,5.546681348177275,0.8450698852538991,0.5308013902865127,0.7332744598388672,-0.8511092779684404,2.3176581976461748,-0.05891740906479015,1.5254663287425245,-2.2264067077636724,60.833295716155824,-1.0373364481231775,0.7921918689036538,4,-0.7306327819824219,-0.9242954254150391,0.8890838623046875,-2.931337356567383,-1.4524650573730398,0,-0.07937168068349931,-3.9231076936752745,42.89612579345703,-1.0666632961858193,42.359153747558594,-3.000025491345688,42.31513977050781,-0.07937168068349931
7472,2023-04-18,42.67605590820313,43.08098602294922,42.5704231262207,42.88732528686523,1790677.0,0.0020669647863582608,-1.4166659143231166,1.3333413583069618,55.32194892505269,55.26859343919996,-0.9402288943044113,-0.7977980161062135,0.020182683973800408,-3.3213480879745205,5.564970169128193,0.5105628967285156,0.5258218518048281,0.713467979431158,-0.7791459078943035,2.2060818667566195,-0.03283896423157273,1.4597749230938888,-2.253357226562507,45.80643537920897,-12.871359619470049,0.7463069436627324,4,-0.8186607360839915,-1.0123233795166087,0.49515819549559836,-2.852111816406257,-2.007041931152351,1,-0.10045380142719351,2.692320513354692,42.58802795410156,-3.9231076936752745,42.89612579345703,-1.0666632961858193,42.359153747558594,-0.10045380142719351
7473,2023-04-19,42.96654891967773,42.992958068847656,42.38556289672852,42.47359085083008,1598238.0,0.006806932020603007,1.2258023932006001,-2.3333152772512653,54.48459460290438,56.12149238406179,-1.1625360427743985,-1.0301811087191197,-0.22366724350734302,-3.559537369714313,5.997815492440509,0.6073951721191335,0.32574407846641407,0.9335384368896413,-0.6107308159876581,2.4778076897669408,0.1614038104509916,1.705673063328291,-2.4839943514404226,67.09675435236554,12.153181972257954,0.7721346264386496,4,-1.1091537475585866,-1.3028163909912038,-0.23327445983886008,-3.129402160644524,-1.7165489196777273,2,-0.09014542026877603,-1.4166659143231166,42.67605590820313,2.692320513354692,42.58802795410156,-3.9231076936752745,42.89612579345703,-0.09014542026877603
7474,2023-04-20,43.01936721801758,43.13380432128906,41.742958068847656,41.93661880493164,2634384.0,0.0012292888227674048,1.1208024802666403,2.1964310587652958,54.42359794408507,56.3790831373919,-0.9772652432216233,-0.9778344517960917,-0.23791562608279548,-3.552607645424864,6.297445942629423,1.3908462524414062,0.23345956985666305,0.8877651214599638,-0.643314799334,2.4188450422539276,0.12222516106298542,1.6533050818569421,-2.478153880915528,76.31584349234225,23.72936232378666,0.7655399603969804,4,-1.1443672180175781,-1.3556346893310547,-0.28609275817871094,-3.182220458984375,-1.4964790344238281,3,-0.0795989702826101,1.2258023932006001,42.96654891967773,-1.4166659143231166,42.67605590820313,2.692320513354692,42.58802795410156,-0.0795989702826101
7475,2023-04-21,43.11619567871094,43.125,42.552818298339844,42.84331130981445,1937675.0,0.002250810901114342,2.9393835931241874,0.2520293408869911,49.02548189902227,55.665607641722154,-0.7500069487469148,-0.9602783409153091,-0.2749564631088077,-3.5917512466694888,6.430546902704294,0.5721817016601562,0.20140204464593836,0.8807203292846708,-0.6197526204190495,2.381193278988391,0.13048385443281063,1.630956804136531,-2.517496748121438,98.73396196400459,49.55391130781619,0.750236474851862,4,-0.7570400238037109,-1.3468284606933594,-0.7746467590332031,-3.098590850830078,-1.9982376098632812,4,-0.057778652302132305,1.1208024802666403,43.01936721801758,1.2258023932006001,42.96654891967773,-1.4166659143231166,42.67605590820313,-0.057778652302132305
7476,2023-04-24,43.2746467590332,43.53873062133789,43.11619567871094,43.13380432128906,1628456.0,0.0036749782263489905,-3.799904664918857,0.5161249737890543,53.571438184343414,55.71208263973892,-0.6697734012755561,-1.0491106199743214,-0.40800557621773237,-3.6810309862030905,6.482035670663435,0.4225349426269531,0.36359361223205866,0.9608263015747056,-0.5865217829449207,2.508174386094332,0.18715225931489243,1.7345003438345188,-2.619611946825998,85.29413639057591,36.218497153862174,0.773674042259814,4,-0.6338024139404297,-1.4876747131347656,-0.9573049545288086,-3.16461181640625,-4.251758575439453,0,-0.030919442544548592,2.9393835931241874,43.11619567871094,1.1208024802666403,43.01936721801758,1.2258023932006001,42.96654891967773,-0.030919442544548592
7477,2023-04-25,42.56161880493164,43.177818298339844,42.47359085083008,43.06338119506836,2698795.0,-0.016476805878322343,-1.0779239782537735,-3.562579561767016,57.69228818208236,55.508580420079824,0.1485786310965267,-0.2870147881558722,0.3121626546221705,-2.907897894707496,6.835933207069169,0.801055908203125,0.502385241136011,0.20730552673339986,-1.3203731615147092,1.734984214981509,-0.5565338173906582,0.9711448708574579,-1.7912361603592046,45.588219674520076,-8.132507261403418,0.7638393441240551,4,0.07922554016113281,-0.6161956787109375,-0.34550952911376953,-2.3987674713134766,-2.7112655639648438,1,-0.033505678314046605,-3.799904664918857,43.2746467590332,2.9393835931241874,43.11619567871094,1.1208024802666403,43.01936721801758,-0.033505678314046605
7478,2023-04-26,42.4207763671875,42.83450698852539,42.3503532409668,42.38556289672852,2236102.0,-0.003309141938177884,-8.166732873496803,-0.07017957334223955,67.51473900595666,56.35817001166891,0.3419400998418851,-0.11607171699354524,0.4149530790686242,-2.715311406861993,7.247629173503131,0.48415374755859375,0.5646354401020517,0.043575668334959516,-1.4730963661478569,1.560247702817776,-0.7147603489064451,0.8019116855763642,-1.5396598035444455,37.745219872076746,-20.82251596764855,0.7583360172414078,4,0.22006797790527344,-0.4401416778564453,-0.20906925201416016,-2.0466575622558594,-0.4489440917968679,2,-0.04129491584439049,-1.0779239782537735,42.56161880493164,-3.799904664918857,43.2746467590332,2.9393835931241874,43.11619567871094,-0.04129491584439049
7479,2023-04-27,41.93661880493164,42.45598602294922,41.08274459838867,42.41197204589844,2438083.0,-0.0114132178549744,3.8749991536154162,-13.499187520314717,64.84961043298347,57.00141384225075,0.849155748867183,0.35143915703855555,0.8594725481580383,-2.1838081644459635,7.807980274180938,1.3732414245605469,0.5929458829935186,-0.4185747146606431,-1.9479930891603559,1.1108436598390696,-1.1832839019104995,0.34613447258921326,-0.949197678980795,34.76706294596954,-29.031005863835496,0.7647091872498574,4,0.3741188049316406,0.04401588439941406,0.22667312622070312,-1.3644351959228516,-0.6073951721191406,3,-0.01637277454640418,-8.166732873496803,42.4207763671875,-1.0779239782537735,42.56161880493164,-3.799904664918857,43.2746467590332,-0.01637277454640418
7480,2023-04-28,42.367958068847656,42.50880432128906,41.654930114746094,41.76056289672852,1855429.0,0.010285504082300667,-1.0860270168261055,-1.2777764402821432,62.22221833131395,57.67843527863825,0.3743878797797322,-0.09006418135255956,0.4014873641473926,-2.565093967633601,8.07149799396596,0.8538742065429688,0.5577332341858323,0.016285705566403408,-1.5126504539044916,1.5452218650372984,-0.7481823741690476,0.7807537853018545,-1.2852134704589844,52.329836507606146,-15.112161039753232,0.764468079735449,4,-0.057220458984375,-0.38732337951660156,-0.39392662048339844,-1.3116207122802734,-1.0211257934570241,4,-0.01994596680540217,3.8749991536154162,41.93661880493164,-8.166732873496803,42.4207763671875,-1.0779239782537735,42.56161880493164,-0.01994596680540217
7481,2023-05-01,42.08626937866211,43.0545768737793,42.068660736083984,42.52640914916992,1869970.0,-0.006648625589361745,-3.1481077263826918,-0.7246349505416948,51.2249617320101,57.2232144794113,0.6452747022322427,0.10698084658778839,0.6260317526655612,-2.223658844515583,7.831305507671149,0.9859161376953125,0.5089137098304448,-0.20818481445312642,-1.6833266560122553,1.2669570271060024,-0.9457557352326944,0.5293861063264416,-1.0035247802734375,47.8992591189907,-19.49889362816704,0.7375709207795659,5,0.22446823120117188,-0.10563468933105469,-0.4181356430053711,-1.0255298614501953,-0.9507064819335866,0,-0.023007772466176135,-1.0860270168261055,42.367958068847656,3.8749991536154162,41.93661880493164,-8.166732873496803,42.4207763671875,-0.023007772466176135
7482,2023-05-02,41.63732528686523,41.85739517211914,40.83626937866211,41.85739517211914,2573494.0,-0.010667234193594277,8.280013867221356,0.5000000000000161,41.68469170860543,55.80100304671141,1.040834548913935,0.4836608864281331,1.008315033238155,-1.7041817713700311,7.607570705152946,1.25,0.4128592911936906,-0.5955093383789105,-2.072430637584368,0.8814119608265472,-1.3339699879816393,0.14295131122381832,1.9014053344726634,36.11113021825679,-28.457916788563352,0.7384606496027274,5,0.5501747131347727,0.3433094024658274,0.03080844879151101,-0.519367218017571,-1.426055908203118,1,-0.0627907072622702,-3.1481077263826918,42.08626937866211,-1.0860270168261055,42.367958068847656,3.8749991536154162,41.93661880493164,-0.0627907072622702
7483,2023-05-03,40.89788818359375,41.927818298339844,40.88908386230469,41.42605590820313,2884986.0,-0.017758996241402092,-2.8064471035562515,2.3999999999999546,34.686365155486186,53.60797718131154,1.6270776471228245,1.2183113868028101,1.7023408206464268,-0.900325424639945,8.43023224517828,1.0387344360351562,0.33653889891924393,-1.292252731323245,-2.8734151909596406,0.28890972831315054,-2.0828339611414393,-0.5016715015050508,2.586793212890626,2.7777395634857855,-57.14701476770945,0.7905812298181968,5,1.28961181640625,1.0827465057373047,0.7636432647705078,0.5061607360839844,-0.5369720458984375,2,-0.025613423801358337,8.280013867221356,41.63732528686523,-3.1481077263826918,42.08626937866211,-1.0860270168261055,42.367958068847656,-0.025613423801358337
7484,2023-05-04,37.67605590820313,39.375,36.99823760986328,39.19894409179688,8416738.0,-0.07877747283496805,1.5352132161458525,2.8833420003466417,14.994100919806286,49.826712628065316,4.4826514998432145,4.417018955992965,4.828752461692666,2.374029774044324,9.44197502156966,3.8996505737304688,0.17049809797990179,-4.355634307861322,-6.866284038468521,-1.8449845772541238,-5.610959173164922,-3.100309442557723,5.755657247924802,11.191881247114532,-43.904160166078405,1.2553248653036007,5,2.592428207397454,2.6540489196777273,4.038292884826653,3.7279930114746023,2.6232414245605398,3,0.11401873852332267,-2.8064471035562515,40.89788818359375,8.280013867221356,41.63732528686523,-3.1481077263826918,42.08626937866211,0.11401873852332267
7485,2023-05-05,39.26936721801758,39.71831130981445,38.23063278198242,38.41549301147461,4253866.0,0.0422897586121147,-1.4316525230859403,-0.5606939601619173,31.017131924591055,47.320678599203944,2.5549646537926165,2.8703432542018703,3.155716191319584,0.8468346256448598,10.17987054357593,2.042255401611321,0.009699696545375502,-2.698502540588379,-5.423899554448205,0.02689447327144734,-4.061201047518296,-1.3358040336584622,3.9050069162597723,37.500039366780605,-16.173384181843396,1.3626985069299138,5,0.8186607360839844,1.0607376098632812,2.5154037475585938,2.1346817016601562,1.8221817016601491,4,0.05245453544893941,1.5352132161458525,37.67605590820313,-2.8064471035562515,40.89788818359375,8.280013867221356,41.63732528686523,0.05245453544893941
7486,2023-05-08,39.63908386230469,39.68309783935547,39.09331130981445,39.48943710327149,2386850.0,0.009414886729253835,3.962972474119252,0.1752562120819438,33.170732119785356,44.59606125894872,1.805139952341385,2.4976487218298047,2.708643137186307,0.5338268703407891,11.382812256194049,0.5897865295410156,-0.16480075173551967,-2.2455991744995103,-5.152018454113055,0.6608201051140341,-3.6988088143062825,-0.7923895346927381,3.2882448109960976,53.57141751659883,-1.0518059369151445,1.4532096398067724,5,0.38732337951660156,0.6910209655761719,2.3151416778564453,1.7649650573730469,2.4383811950683594,0,0.0430824390144382,-1.4316525230859403,39.26936721801758,1.5352132161458525,37.67605590820313,-2.8064471035562515,40.89788818359375,0.0430824390144382
7487,2023-05-09,39.181339263916016,39.70070266723633,38.87323760986328,39.35739517211914,2386054.0,-0.011547809731898728,-1.0888745510048823,-1.1764765861990414,29.406136629668694,40.361772106027836,1.9366235064412294,2.8819923014341455,3.071333562003474,1.0492865857294476,12.75962965079079,0.8274650573730469,-0.3358049539806416,-2.562938880920413,-5.709444724200267,0.5835669623594413,-4.13619180256034,-0.9896859592804859,3.5088257668472664,44.28574745020352,-8.397805788215635,1.5732529216399287,5,0.8450679779052734,1.1487655639648438,2.904928207397461,2.2227096557617188,3.3186607360839844,1,0.049876386808764384,3.962972474119252,39.63908386230469,-1.4316525230859403,39.26936721801758,1.5352132161458525,37.67605590820313,0.049876386808764384
7488,2023-05-10,39.00528335571289,40.08802795410156,38.73239517211914,39.76232528686523,2230763.0,-0.004493361164028986,-1.0810772825494985,4.300008667013307,28.449902230071814,36.317360083482086,1.7625973343705326,2.948541317644697,3.144924319162868,1.282057530962156,13.713564481004392,1.3556327819824219,-0.5807702314938865,-2.5735019683837876,-5.9344486501318485,0.7874447133642732,-4.253975309257818,-0.8930286275097572,3.4572045782143945,64.95734409916417,14.632613037041956,1.6804733408740304,5,1.0211238861083984,1.2632007598876953,3.171213150024414,2.3987655639648438,3.7764053344726562,2,0.03091852998351774,-1.0888745510048823,39.181339263916016,3.962972474119252,39.63908386230469,-1.4316525230859403,39.26936721801758,0.03091852998351774
7489,2023-05-11,39.2957763671875,39.31338119506836,38.70598602294922,38.93486022949219,1353317.0,0.007447529833982447,2.066678222684463,-0.4767452407106981,29.907423680309932,32.72682734448165,1.182453936775012,2.5473863709758575,2.7427290015046353,1.0557451453017919,14.778811935328667,0.6073951721191406,-0.8168677046916315,-2.129840087890628,-5.617857570664363,1.358177394883107,-3.8738488292774917,-0.38583134650376394,2.9481415537772264,57.3460942072889,12.601806935727055,1.7440087413868672,5,0.7306308746337891,0.9727077484130859,2.8807201385498047,2.442779541015625,1.5404930114746094,3,0.0271057062355744,-1.0810772825494985,39.00528335571289,-1.0888745510048823,39.181339263916016,3.962972474119252,39.63908386230469,0.0271057062355744
7490,2023-05-12,38.8292236328125,39.63028335571289,38.52112579345703,39.5246467590332,1867243.0,-0.011872846842760909,1.4465910764246797,-1.9268274637466707,27.354263401089995,30.074527529934972,1.2228434653564904,2.839202375836308,3.0884360674647127,1.5879309870775558,15.260686582072891,1.1091575622558594,-1.1275653627129287,-2.393047714233397,-5.992510733386304,1.2064153049195099,-4.1927792238098505,-0.5933162046569436,3.204867075708165,19.662863903942508,-19.127937838739612,1.7997315095764521,5,0.6338043212890625,1.439260482788086,3.3472728729248047,2.9313392639160156,1.9366226196289062,4,0.037859981797547126,2.066678222684463,39.2957763671875,-1.0810772825494985,39.00528335571289,-1.0888745510048823,39.181339263916016,0.037859981797547126
7491,2023-05-15,39.20774459838867,39.533451080322266,39.10211181640625,39.4542236328125,2522488.0,0.009748352662305226,1.1304179894678335,0.3544303103109692,32.311977827957406,29.033114876529634,0.43925607127099653,2.3130455840529436,2.587854755990314,1.2767860735905856,16.248696911584496,0.7042274475097656,-1.4081749095048934,-1.8455125808715849,-5.4920927454058415,1.8010675836626717,-3.668802663138713,-0.022222498604456575,2.624911986185701,43.8201453911587,5.645895709840715,1.823290082267128,5,0.2552833557128906,1.060739517211914,2.9533472061157227,2.5528182983398438,1.2059860229492188,0,0.04804674026994338,1.4465910764246797,38.8292236328125,2.066678222684463,39.2957763671875,-1.0810772825494985,39.00528335571289,0.04804674026994338
7492,2023-05-16,38.38908386230469,39.02288818359375,38.38908386230469,38.77640914916992,1899051.0,-0.02088007725182006,-2.2727236913379625,1.5714329933604692,30.15597575346095,28.52973827630461,0.8366847237970418,2.9450647832433745,3.2877498942789103,2.1609953175688474,17.284842265880314,0.8186607360839844,-1.74981401027798,-2.449824714660643,-6.197351198251923,1.2977017689306365,-4.323587956456279,-0.5760614728650069,3.250195963281243,0.0,-36.64933837767709,1.8737632417956382,5,0.15404891967773438,1.8794002532958984,3.772007942199707,3.6223602294921875,1.426055908203125,1,0.09607890639688033,1.1304179894678335,39.20774459838867,1.4465910764246797,38.8292236328125,2.066678222684463,39.2957763671875,0.09607890639688033
7493,2023-05-17,39.09331130981445,39.34859085083008,38.62676239013672,38.71479034423828,2162717.0,0.018344471309492905,-1.6031682705205015,-0.9772689220465849,36.30196701692377,30.897278953762104,-0.16812133499637127,2.040398282002883,2.478721148772763,1.5194868517097149,18.428783558868425,0.9595069885253906,-2.0247753337701226,-1.5519353866577177,-5.2362961596608955,2.13242538634546,-3.3941157731593066,0.2902449998438712,2.360326827142572,56.73765186416821,19.030226261245815,1.8421803865015878,5,0.06601905822753906,1.1751728057861328,3.0435733795166016,3.124998092651367,0.730632781982429,2,0.08714249512371941,-2.2727236913379625,38.38908386230469,1.1304179894678335,39.20774459838867,1.4465910764246797,38.8292236328125,0.08714249512371941
7494,2023-05-18,39.595069885253906,39.63028335571289,38.81161880493164,39.06690216064453,1836230.0,0.01283489575654051,1.7352884946277674,1.3953460247714835,36.731251697620536,31.532181150765382,-0.4124104042776082,1.3375217821664833,1.8732769728611913,1.104101210858758,20.117830866462295,0.81866455078125,-2.2323673275735487,-0.8789619445800767,-4.414021697656608,2.6560978084964546,-2.646491821118346,0.8885679319581925,1.68035223061937,97.16294837002457,58.77270650754721,1.7675298765382659,5,-0.35651397705078125,0.6734142303466797,2.440582275390625,2.746479034423828,1.2059860229492259,3,0.08048019145227991,-1.6031682705205015,39.09331130981445,-2.2727236913379625,38.38908386230469,1.1304179894678335,39.20774459838867,0.08048019145227991
7495,2023-05-19,40.625,40.677818298339844,39.71831130981445,39.9207763671875,4243074.0,0.026011574616001898,1.3695619406500235,1.3333333333333333,43.47483625895357,32.67708161067296,-1.374348941886339,0.11740777921676226,0.78042387367978,0.16136593770357877,21.533613984249417,1.0827484130859375,-2.329372493358491,0.2755279541015625,-3.0360318378127857,3.5870877460159107,-1.3802519418556116,1.9313078500587366,0.4793347356328752,97.69224871578625,58.00544132097677,1.6557798959571726,5,-1.0915489196777344,-0.35651588439941406,1.40625,1.7165489196777344,1.3732376098632812,4,0.0052004770132212386,1.7352884946277674,39.595069885253906,-1.6031682705205015,39.09331130981445,-2.2727236913379625,38.38908386230469,0.0052004770132212386
7496,2023-05-22,41.93661880493164,41.99823760986328,40.625,40.625,3923744.0,0.03228600135216353,-1.093958404225307,1.8625032501300052,51.24086644609072,35.103162701386516,-2.5991136986387104,-1.3698240183387753,-0.5506605347390803,-1.0566541401715739,22.274851892839038,1.3732376098632812,-1.9102330890792842,1.654048156738284,-1.4566602075148083,4.7647565209913765,0.09869397461173435,3.209402338864834,-4.938381195068359,98.29270767494118,55.7513358877098,1.5553541821265473,5,-1.7429580688476562,-1.6681346893310547,0.04621601104736328,0.40493011474609375,0.4841575622558594,0,-0.027917666847107725,1.3695619406500235,40.625,1.7352884946277674,39.595069885253906,-1.6031682705205015,39.09331130981445,-0.027917666847107725
7497,2023-05-23,41.13556289672852,42.11267471313477,40.98591613769531,41.63732528686523,2615072.0,-0.019101585464704085,-1.8131833593660889,-0.3825519947183553,50.98038660323464,37.60654985396016,-1.6670022981371915,-0.7178890280324737,0.26605796052896835,-0.15629010303442925,23.386993610932173,1.1267585754394602,-1.7242059517218138,0.924295043945321,-2.0277875218653563,3.8763776097559983,-0.5517462389600141,2.400336326850656,-4.03732528686524,71.96969614066809,23.390615753977514,1.476041282905337,5,-0.8846836090087962,-0.8670787811279368,0.6250009536743093,1.2059860229492116,1.9190139770507741,1,-0.0175476455057344,-1.093958404225307,41.93661880493164,1.3695619406500235,40.625,1.7352884946277674,39.595069885253906,-0.0175476455057344
7498,2023-05-24,40.66901397705078,41.09154891967773,40.41373062133789,40.80986022949219,3355858.0,-0.011341741471947775,-1.0810709517228239,0.2807030881749285,65.97744789621761,41.61433032239435,-1.0500596110127347,-0.41034533506729787,0.7076980786934399,0.39408772666486414,24.597794281116364,0.7218322753906321,-1.5845805112391744,0.5453342437744126,-2.2293418235572133,3.3200103111060386,-0.8420037898914003,1.9326722774402256,-3.370198883056638,56.266698407122064,2.8361807845681213,1.3873380336658119,5,-0.4181346893310547,-0.4005298614501953,1.0915498733520508,1.6725349426269531,3.274646759033203,2,-0.020995694831077105,-1.8131833593660889,41.13556289672852,-1.093958404225307,41.93661880493164,1.3695619406500235,40.625,-0.020995694831077105
7499,2023-05-25,41.25,41.36443710327149,40.528167724609375,40.528167724609375,2982341.0,0.01428571696567471,-1.3170739441085895,-5.124966144845891,61.85458170332483,45.44769902264267,-1.4803630285662024,-1.101903773047482,0.15628417008798579,-0.09588830336363685,24.763654783480803,0.8362693786621165,-1.3384116127903596,1.1606512069702148,-1.5354554038374175,3.856757817777847,-0.18740209843360134,2.508704512374031,-3.758630521240228,63.970602292931744,8.172827919107036,1.3480533054038148,5,-0.9991207122802734,-0.9815158843994141,0.510563850402832,1.0915489196777344,1.9300003051757812,3,-0.034571052320075624,-1.0810709517228239,40.66901397705078,-1.8131833593660889,41.13556289672852,-1.093958404225307,41.93661880493164,-0.034571052320075624
7500,2023-05-26,41.52288818359375,41.7957763671875,41.27640914916992,41.470069885253906,2366515.0,0.006615471117424221,-1.3600104004160167,0.07317253625332938,61.40725902203431,48.68050804420677,-1.4873870100876019,-1.519240869924154,-0.11248108312356209,-0.27553681004349073,24.91900358754322,0.5457763671875,-1.0394120274310268,1.4757928848266602,-1.0934574406840554,4.045043210337376,0.19116772207129884,2.7604180475820215,-3.846666495458976,65.2851125361496,8.825440237320706,1.2846251627553582,5,-1.2720088958740234,-1.254404067993164,0.24647808074951172,0.8186607360839844,3.3671112060546875,4,-0.017383961158940364,-1.3170739441085895,41.25,-1.0810709517228239,40.66901397705078,-1.8131833593660889,41.13556289672852,-0.017383961158940364
7501,2023-05-30,41.117958068847656,41.734153747558594,40.93309783935547,41.51408386230469,2079221.0,-0.009751973729661856,-1.09194967175063,-7.499783330925899,61.802566526355044,52.19679590786166,-0.8750148180774318,-1.2549138233097352,0.32600582643003406,0.20239044099575665,25.673839244003815,0.801055908203125,-0.7642468131558786,1.1192783355712876,-1.321455340643567,3.5600120117861422,-0.1010885025361361,2.3396451736787114,-3.2642782597128814,41.45089005047494,-15.865092063397313,1.2203668381074264,5,-0.7482395172119141,-0.8494739532470703,0.9463033676147461,1.2235908508300781,3.832042694091797,1,0.02140863949376315,-1.3600104004160167,41.52288818359375,-1.3170739441085895,41.25,-1.0810709517228239,40.66901397705078,0.02140863949376315
7502,2023-05-31,39.02288818359375,40.51936721801758,38.86443710327149,40.404930114746094,4952619.0,-0.05095267332453457,1.0546446534625242,3.488896592900753,50.086952524110245,53.728460964215714,1.4744713483895353,0.6685217327331188,2.422749675116819,2.3535341119694095,26.043532087005637,2.2535209655761648,-0.44753807991737915,-0.8450696945190401,-3.194620827519941,1.5044814384818608,-2.0198452610194906,0.3297058719814103,-0.9988485782989756,5.40541595688866,-48.83954177590316,1.1747755665004505,5,1.4392585754394531,1.0651397705078125,3.1910200119018555,3.3186607360839844,5.787113189697266,2,0.08707423621766441,-1.09194967175063,41.117958068847656,-1.3600104004160167,41.52288818359375,-1.3170739441085895,41.25,0.08707423621766441
7503,2023-06-01,39.8503532409668,40.220069885253906,39.07570266723633,39.41901397705078,3364832.0,0.02120460826682047,-1.0472383448153495,-0.31210287777330015,52.60115275982095,55.491783304460206,0.8556684819158065,-0.25449389686374957,1.5731217951241092,1.5713598939041447,26.503802463488256,1.1971817016601562,-0.18934923493127087,0.034772109985354405,-2.264268514530734,2.3338127345014428,-1.1147482022726933,1.1842924222434021,-1.6627682313584202,33.63364144954716,-19.383815550134244,1.1495203122580457,6,0.6382026672363352,0.1760540008544922,2.4427804946899414,2.4911956787109375,5.719646453857422,3,0.08040640476728589,1.0546446534625242,39.02288818359375,-1.09194967175063,41.117958068847656,-1.3600104004160167,41.52288818359375,0.08040640476728589
7504,2023-06-02,41.97183227539063,42.19190216064453,40.27288818359375,40.27288818359375,3551250.0,0.05323614126067322,-1.2590666594815974,3.9387652224669183,62.75912698166863,57.63448227365077,-0.9981810509988023,-2.1477597325616102,-0.5298657531985,-0.4792416237541275,24.46076283092739,2.3415489196777344,0.24886581024258447,1.941462326049809,-0.318286523833045,4.201211175932663,0.811587901108382,3.071336750991236,-3.6272436776411965,93.3862600670662,34.65636572887887,1.1298744249414285,6,-1.4436626434326243,-1.945425033569343,0.33890724182128196,0.36971664428710227,4.428169250488267,4,0.04697980416379144,-1.0472383448153495,39.8503532409668,1.0546446534625242,39.02288818359375,-1.09194967175063,41.117958068847656,0.04697980416379144
7505,2023-06-05,41.3292236328125,41.99823760986328,41.06513977050781,41.97183227539063,3197158.0,-0.01531047389977569,1.6835545803620406,-0.3782400172441692,58.43246949495219,58.43354927907982,-0.27398560087804213,-1.415492415303973,0.1244322943108287,0.2195612379396863,22.62063082335696,0.9330978393554688,0.5756744200093422,1.1958608627319336,-1.1052351424065208,3.496956867870388,0.04531286016270997,2.346408865301157,-2.753796221289356,74.07400189160523,12.902183341355602,1.150548002569226,6,-0.8010540008544922,-1.302816390991211,0.816462516784668,1.0123252868652344,5.620777130126953,0,0.04478130750304965,-1.2590666594815974,41.97183227539063,-1.0472383448153495,39.8503532409668,1.0546446534625242,39.02288818359375,0.04478130750304965
7506,2023-06-06,41.34683227539063,41.3996467590332,39.4542236328125,41.02112579345703,5923672.0,0.0004260579084325311,8.020464836564313,-0.5068504535308977,62.55605526402896,59.719734685834744,-0.42918717088765135,-1.3687789436662854,0.09739106103005923,0.25193244450922947,21.032863255418686,1.9454231262207031,0.885005764840848,1.128082084655766,-1.2220054741891673,3.4781696435006992,-0.046961694766700646,2.3031258640782326,-2.5544163789202017,74.6031928004358,5.45835590591102,1.175043779422468,6,-0.8186626434326243,-1.320425033569343,0.7988538742065359,0.9947166442871023,4.273166656494141,1,0.0856937985154107,1.6835545803620406,41.3292236328125,-1.2590666594815974,41.97183227539063,-1.0472383448153495,39.8503532409668,0.0856937985154107
7507,2023-06-07,41.13556289672852,41.7957763671875,40.92429733276367,41.38204193115234,4326342.0,-0.005109687176394817,-1.605278913426504,-0.7567520086200237,59.04834853999796,58.9498347573659,-0.243527288230176,-1.0578330121241422,0.2951593586669716,0.49770216351264907,19.163966226352787,0.8714790344238281,1.0469500516996746,0.8191015243530373,-1.51179865838931,3.1500017070953845,-0.3463485670181399,1.9845516157242145,-2.1391778244076463,66.1016803914346,-4.422040963103257,1.1654500913711738,6,-0.6073932647705149,-1.5404930114746165,1.0101232528686452,1.2059860229492116,4.264438629150376,2,0.09272847136642182,8.020464836564313,41.34683227539063,1.6835545803620406,41.3292236328125,-1.2590666594815974,41.97183227539063,0.09272847136642182
7508,2023-06-08,40.21126937866211,41.66373062133789,40.04401397705078,41.37323760986328,4182525.0,-0.02246945107781473,-1.1647034232066338,4.714268026558395,52.63158752175299,57.92505762608014,0.6805767020544593,-0.040641245775816515,1.188122298647741,1.4532987887201472,17.753833006541857,1.6197166442871094,0.978604443646482,-0.16549129486084269,-2.414531410290138,2.0835488205684527,-1.2900113525754904,0.959028762853805,-1.0231532810418145,27.652835720237544,-37.869448644209086,1.1245200577146486,6,0.31690025329589844,-0.6161994934082031,1.872797966003418,2.130279541015625,5.43873214721679,3,0.11436425822133334,-1.605278913426504,41.13556289672852,8.020464836564313,41.34683227539063,1.6835545803620406,41.3292236328125,0.11436425822133334
7509,2023-06-09,40.36091613769531,40.492958068847656,39.88556289672852,40.431339263916016,4629768.0,0.0037215129327057284,5.272775621959073,0.0606067569918878,48.7804912421134,56.52208342831114,0.43756521903639367,-0.11214886339578811,0.994899963188864,1.3393759104398484,16.28535119964198,0.6073951721191335,0.9704118336878196,-0.06910152435303019,-2.2600570806576172,2.121854031951557,-1.1645793025053237,1.0263762537992633,-0.9925728762935648,35.64023283920479,-24.746468596190248,1.0954777781522937,6,0.1672534942626953,-0.7658462524414062,1.7231512069702148,1.9806327819824219,5.569084167480469,4,0.12906256982268682,-1.1647034232066338,40.21126937866211,-1.605278913426504,41.13556289672852,8.020464836564313,41.34683227539063,0.12906256982268682
7510,2023-06-12,40.29929733276367,40.79225540161133,39.96479034423828,40.36971664428711,2395597.0,-0.0015266949025989351,-1.2381060473178633,0.9999458317534261,41.45222242933778,54.26093408419811,0.34348607620085403,0.0687773523441848,1.0093422796369254,1.442345183412307,14.981555401371857,0.8274650573730469,0.8205117768350547,-0.20422401428222514,-2.263751304571521,1.8553032760070707,-1.233987659426873,0.8255396308624228,-0.761540537407356,36.09031253258263,-18.695945791351832,1.0297636451446488,6,0.22887229919433594,-0.08802986145019531,-2.86102294921875e-06,0.7086238861083984,5.840702056884766,0,0.15138487757590013,5.272775621959073,40.36091613769531,-1.1647034232066338,40.21126937866211,-1.605278913426504,41.13556289672852,0.15138487757590013
7511,2023-06-13,41.09154891967773,41.22359085083008,40.58979034423828,40.58979034423828,1969483.0,0.019659191086439876,-1.5263165897531419,-7.125297941495024,49.770009823119985,54.22571822853253,-0.5061306497448825,-0.6061877298436897,0.15260701575250835,0.6985791001385167,13.489778596579821,0.9242935180664062,0.7021542195715966,0.4938373565673757,-1.4869733886705987,2.47464810180535,-0.4965680160516115,1.484242729186363,-1.3945434024041177,63.13357337279355,10.086296660312563,0.9904053726189883,6,-0.4577465057372976,-0.8010559082031179,-0.8824825286865163,-0.08362770080565696,5.04845046997071,1,0.14257072311178454,-1.2381060473178633,40.29929733276367,5.272775621959073,40.36091613769531,-1.1647034232066338,40.21126937866211,0.14257072311178454
7512,2023-06-14,42.07746505737305,42.53520965576172,41.153167724609375,41.36443710327149,3625203.0,0.02399316072563984,-1.4341008189947662,1.4210578333954276,56.980802165385946,54.71234594026198,-1.1322576458545441,-1.3719523000321843,-0.8760306950141654,-0.2424651333078316,11.288084988995124,1.4436607360839915,0.586082906861833,1.2953344345092788,-0.49755089256294127,3.088219761581499,0.3988917709731723,2.1917770980453852,-2.23076574149718,82.72431610635925,28.84152423576306,0.8964426635361099,6,-1.0827484130859375,-1.6153182983398438,-1.8992090225219727,-1.0695438385009766,4.072536468505852,2,0.08419076267264303,-1.5263165897531419,41.09154891967773,-1.2381060473178633,40.29929733276367,5.272775621959073,40.36091613769531,0.08419076267264303
7513,2023-06-15,42.5,42.59683227539063,41.76056289672852,41.90140914916992,2577470.0,0.010041834555642115,1.1111105761128253,0.8395054462967406,56.29432419765037,53.99403451981551,-1.2733172161853403,-1.6086574178886224,-1.301217623015262,-0.6210105906651933,9.336977161676806,0.8362693786621094,0.5029552605643062,1.5475349426269531,-0.2168655170090048,3.311935402262911,0.6653347128089706,2.4297351724449356,-2.438219856933266,96.42852620426765,42.01154220572913,0.8822002298179799,6,-1.4744720458984375,-2.0070419311523438,-2.321743965148926,-1.4920787811279297,3.5,3,0.06823533002067994,-1.4341008189947662,42.07746505737305,-1.5263165897531419,41.09154891967773,-1.2381060473178633,40.29929733276367,0.06823533002067994
7514,2023-06-16,42.78168869018555,42.904930114746094,42.12147903442383,42.79049301147461,5379187.0,0.006627969180836413,5.5925272044425896,-0.01470841272774779,56.333025881601515,53.76076300722098,-1.595869538307376,-1.7279657095067478,-1.553109848144075,-0.8545168664946772,7.658240221395651,0.7834510803222656,0.7145040842101622,1.6698926925659165,-0.15294939947639108,3.492734784608224,0.7584716465447627,2.5813137385870704,-2.4664033338864257,95.80831408775981,40.99945280198477,0.9114210460211555,6,-1.60211181640625,-2.1346817016601562,-2.6342430114746094,-1.7737674713134766,3.6183128356933523,4,0.06704533933816803,1.1111105761128253,42.5,-1.4341008189947662,42.07746505737305,-1.5263165897531419,41.09154891967773,0.06704533933816803
7515,2023-06-20,40.83626937866211,42.4207763671875,40.528167724609375,42.28873062133789,4133222.0,-0.04547317721868538,1.205127293414877,164.97140381282495,48.77301214941127,52.22931377226347,0.30426759592737795,0.2467435851244204,0.40976292544971926,1.1236231532637646,7.047705326031156,2.253520965576172,0.8030750214729707,-0.28609008789062784,-2.0994783661327503,1.5272981903514946,-1.1927842270116926,0.6206040512304369,2.0686607360839844,12.963081851653307,-41.737067477577874,0.9066941391210623,6,0.5589771270751953,-0.18926239013671875,-0.6888236999511719,0.17165184020996094,4.9337310791015625,1,0.12473546198064955,5.5925272044425896,42.78168869018555,1.1111105761128253,42.5,-1.4341008189947662,42.07746505737305,0.12473546198064955
7516,2023-06-21,40.765846252441406,41.390846252441406,40.431339263916016,40.80105590820313,2430131.0,-0.0017245239903697085,-1.7250065002600103,0.024241373695356748,59.217880476184305,52.24815065406195,0.3169407492348384,0.2371151511056908,0.47277558539511944,1.2200835084968418,7.530117874320497,0.9595069885253906,0.5691089066389736,-0.2979745864868164,-2.0759295891516487,1.479980416178016,-1.1869520878192361,0.5910029148456033,2.1390838623046875,13.52313331904256,-45.453908098351604,0.8889775013324163,6,0.6294002532958984,-0.11883926391601562,-0.900090217590332,0.24207496643066406,5.44415283203125,2,0.13182979457675748,1.205127293414877,40.83626937866211,5.5925272044425896,42.78168869018555,1.1111105761128253,42.5,0.13182979457675748
7517,2023-06-22,40.41373062133789,40.95070266723633,40.29049301147461,40.5457763671875,3339158.0,-0.008637515554639763,-2.4883650619287088,3.750270855903902,53.13723840768676,52.30433408583237,0.6212250489555089,0.5611506641830033,0.7911011852058323,1.5873170581603233,8.158011844573771,0.6602096557617188,0.4257851909061898,-0.6139986038208036,-2.414978292539324,1.1869810848977167,-1.5144884481800602,0.286491240538453,2.3922558593749983,4.713733970079915,-55.095088804378875,0.9004898443592595,6,0.9815158843994141,0.2332763671875,-0.5479745864868164,0.5941905975341797,6.086269378662109,3,0.14169116981462615,-1.7250065002600103,40.765846252441406,1.205127293414877,40.83626937866211,5.5925272044425896,42.78168869018555,0.14169116981462615
7518,2023-06-23,39.81513977050781,40.06161880493164,39.25176239013672,39.806339263916016,2971322.0,-0.014811571256280631,2.228072042757331,-0.06664740719341326,35.53717443779668,50.83285444090829,1.2937693530249632,1.151531049497983,1.3377496726230618,2.1950279391774927,8.610809496294152,1.1619682312011719,0.2037018318602435,-1.169895744323732,-3.0456130799114263,0.7058215912639625,-2.107754412117579,-0.2320370765298847,2.8399171020507765,15.421612771182971,-38.481752556407,0.9378586677938476,6,1.2632064819335938,0.9507064819335938,-0.4093313217163086,1.1927814483642578,6.65486145019532,4,0.15910685713738215,-2.4883650619287088,40.41373062133789,-1.7250065002600103,40.765846252441406,1.205127293414877,40.83626937866211,0.15910685713738215
7519,2023-06-26,39.82394409179688,40.25528335571289,39.75352096557617,39.98239517211914,2158627.0,0.0002211299857244331,-2.3529359283192495,-18.00476809709499,38.967755427495376,50.55680255181469,1.341900482100712,1.0860971180657017,1.2746154367719313,2.179745224433468,9.256715143506359,0.5017623901367188,0.042246362354909195,-1.0897886276245075,-3.0303932038458754,0.8508159485968605,-2.060090915735188,-0.11948633951382703,2.5588492221679573,18.05551208684349,-31.920963293695674,0.9703022881106828,6,1.2544021606445241,1.034330368041985,-0.11003684997559304,1.1355628967285085,3.156055450439446,0,0.15508398399633383,2.228072042757331,39.81513977050781,-2.4883650619287088,40.41373062133789,-1.7250065002600103,40.765846252441406,0.15508398399633383
7520,2023-06-27,40.80105590820313,40.818660736083984,39.71831130981445,40.01760482788086,2278021.0,0.02453578716748761,1.6881695378063157,-4.9444350819753735,46.49319924977524,50.192712488109706,0.49556166523316847,0.05495212111524239,0.23609680288662815,1.1877154869287025,9.98704269119913,1.1003494262695312,0.05947275893473858,-0.07658519744872194,-1.996224290091405,1.843053895193961,-1.0364047437700634,0.8832343488726195,1.3312549318554545,72.42789987659374,24.510411286972875,0.9598195463213399,6,0.27729034423827414,0.08362770080565696,-1.0475358963012766,-0.044013977050788355,0.5989456176757741,1,0.13722550784647924,-2.3529359283192495,39.82394409179688,2.228072042757331,39.81513977050781,-2.4883650619287088,40.41373062133789,0.13722550784647924
7521,2023-06-28,41.99823760986328,42.05105590820313,40.64260482788086,40.83626937866211,3633837.0,0.02934192939402469,1.2222242284716756,1.4831407606499132,54.91967578804655,49.963698446183116,-0.6252304532761599,-1.1308807103922263,-0.9999140019992865,-0.01659015569721589,10.335702367081462,1.4084510803222727,0.15715883535857245,1.076582527160646,-0.9056043219343124,3.0587693762556043,0.08548910261316678,2.067675951708125,-2.7464752197265625,98.11315612318016,50.32729627348706,0.9910934245474803,6,-0.919891357421875,-1.1135540008544922,-2.0972700119018555,-1.25,0.5217628479003906,2,0.08980764580975165,1.6881695378063157,40.80105590820313,-2.3529359283192495,39.82394409179688,2.228072042757331,39.81513977050781,0.08980764580975165
7522,2023-06-29,42.4207763671875,42.54401397705078,41.91901397705078,42.033451080322266,3162170.0,0.010060868773812182,-1.0285638228721066,0.3333355219745045,63.365286146976175,50.74936088499709,-1.1107571654049835,-1.3552926145931181,-1.4600103355053449,-0.43543474186321873,9.419574343334611,0.625,0.36910573776413713,1.3292268753051744,-0.5473783480464718,3.2058320986568205,0.3909242636293513,2.2675294869809974,-3.1130281066894554,96.2567377793021,44.0271050370887,0.9383026116758225,6,-1.3424301147460938,-1.536092758178711,-2.189703941345215,-1.769369125366211,-0.0307769775390625,3,0.08932469044145375,1.2222242284716756,41.99823760986328,1.6881695378063157,40.80105590820313,-2.3529359283192495,39.82394409179688,0.08932469044145375
7523,2023-06-30,43.0545768737793,43.35387420654297,42.43838119506836,42.80809783935547,2843408.0,0.014940804032102628,1.1666583909249721,0.6363618456689811,65.39235377387075,51.755952873027006,-1.8524198214592076,-1.830587669723407,-2.134142847662531,-1.0528225238959337,8.632102253622106,0.9330978393554688,0.4520338703085969,1.8028162002563448,-0.17215241747225463,3.7777848179849443,0.8153318913920415,2.790300509120648,-3.6173779846191394,91.76751052682938,35.89284602247078,0.9874843088643004,6,-1.7517585754394531,-1.9454212188720703,-2.7948951721191406,-2.7244720458984375,-1.1445770263671875,4,0.08002454968542505,-1.0285638228721066,42.4207763671875,1.2222242284716756,41.99823760986328,1.6881695378063157,40.80105590820313,0.08002454968542505
7524,2023-07-03,43.943660736083984,44.04929733276367,42.95774459838867,42.95774459838867,2123866.0,0.0206501590971655,-1.2142912417005867,4.0,69.02572775278671,54.00625460673538,-2.8601160883396304,-2.702954688790875,-3.0557617940933426,-1.9249359212487036,9.472621139641257,1.091552734375,0.3970765625303585,2.59330863952637,0.29636341845375114,4.890253860598989,1.4448360289900606,3.7417812500626795,-4.271461327880857,97.5609111615707,37.5650226480895,1.14847261053631,7,-2.293130874633789,-2.4867935180664062,-3.683979034423828,-3.613555908203125,-1.6136589050292969,0,0.057490442132069886,1.1666583909249721,43.0545768737793,-1.0285638228721066,42.4207763671875,1.2222242284716756,41.99823760986328,0.057490442132069886
7525,2023-07-05,43.18000030517578,44.84000015258789,43.11999893188477,44.36999893188477,4326600.0,-0.017378170551028527,-1.625953309319226,-1.2069978177766156,60.935594298290326,54.1971116980805,-1.9322295963391625,-1.8904539671310374,-2.337302599469652,-1.139015596888754,10.509673164526285,1.720001220703118,0.298043296743316,1.7371093750000028,-0.7010389667009136,4.175257716700919,0.5180352041495482,2.9561835458504575,-3.1576330630078076,60.451667784521256,0.8174521663201162,1.219074170850458,7,-1.1341190338134766,-1.3277816772460938,-2.920318603515625,-2.849895477294922,-1.7099990844726491,2,-0.004631791605510527,-1.2142912417005867,43.943660736083984,1.1666583909249721,43.0545768737793,-1.0285638228721066,42.4207763671875,-0.004631791605510527
7526,2023-07-06,44.88999938964844,45.0099983215332,43.310001373291016,44.02000045776367,5903100.0,0.03960164595616478,2.063066406854103,-0.7310923830986233,63.689025556323394,55.36953249237346,-3.347747228279701,-3.5008901115171795,-4.0786726664636745,-2.8351386202876228,10.62642131842658,1.8299980163574219,0.21264129294645073,3.2699501037597685,0.3868843870401548,6.153015820479382,1.8284172453999616,4.711482962119575,-4.385868856438471,96.11777613500469,37.776551830390524,1.4415328583598075,7,-2.7591190338134766,-2.9527816772460938,-4.630317687988281,-4.559894561767578,-4.130001068115234,3,-0.07774555382538761,-1.625953309319226,43.18000030517578,-1.2142912417005867,43.943660736083984,1.1666583909249721,43.0545768737793,-0.07774555382538761
7527,2023-07-07,44.95000076293945,45.52999877929688,44.79999923706055,44.97000122070313,3398300.0,0.0013366311897267114,-3.562447101457958,-0.0229890601363728,62.36073191357671,58.34992776746013,-3.0135122519465796,-3.436671056291516,-4.147008063851985,-2.885974697860682,11.134234493649716,0.7299995422363352,0.37714986912935444,3.1392295837402315,-0.09247766001480073,6.370936827495264,1.523375961862719,4.755083205617744,-3.9051660951306957,81.23965851028238,26.571293213279937,1.6158536218775148,7,-2.325845718383789,-2.7527828216552663,-4.630899429321289,-4.619895935058594,-3.6599998474121094,4,-0.054060072612485355,2.063066406854103,44.88999938964844,-1.625953309319226,43.18000030517578,-1.2142912417005867,43.943660736083984,-0.054060072612485355
7528,2023-07-10,44.810001373291016,45.38000106811523,44.70000076293945,44.83000183105469,2495500.0,-0.0031145581150660018,-4.666629579591453,0.9999999999996447,60.38165989408055,60.729250485969594,-2.3361527225801524,-3.0930643205710524,-4.012600865567926,-2.7591767053757223,11.134970947257067,0.6800003051757741,0.4363958981157552,2.7692935943603487,-0.6331276663756853,6.171714855096383,1.0680829639923317,4.470504224728366,-3.137243729873923,72.00908792957428,21.613353257590717,1.7012106303680181,7,-2.1858463287353516,-2.507150650024414,-4.534914016723633,-4.479896545410156,-4.0500030517578125,0,-0.05400584488901661,-3.562447101457958,44.95000076293945,2.063066406854103,44.88999938964844,-1.625953309319226,43.18000030517578,-0.05400584488901661
7529,2023-07-11,45.56999969482422,45.83000183105469,44.75,44.75,2294400.0,0.01696046191121514,-1.6341517877911034,-40.99904634751097,77.57520567201897,64.18280675510778,-2.4533530244804425,-3.628855041613214,-4.75386719714912,-3.5257016011327735,11.133235311359185,1.0800018310546875,0.6356667162224099,3.2688377380371065,-0.38069600184437036,6.918371477918583,1.444070868096368,5.093604607977845,-3.357228292383958,90.40583549522738,33.817943088630685,1.8247668699407376,7,-2.3336963653564453,-3.0291175842285156,-5.312518119812012,-5.239894866943359,-5.720001220703125,1,-0.08031599455612481,-4.666629579591453,44.810001373291016,-3.562447101457958,44.95000076293945,2.063066406854103,44.88999938964844,-0.08031599455612481
7530,2023-07-12,46.4000015258789,46.540000915527344,46.02000045776367,46.2599983215332,2045600.0,0.018213777410864163,1.4761809611175194,0.1707356785976709,80.15210792827972,66.98641032624481,-2.6883291369692444,-4.193369288529645,-5.569011612561162,-4.353112660023022,11.495367066838726,0.970001220703125,1.105673144031627,3.793804359436031,-0.1584848565066892,7.746093575378751,1.8176597514646744,5.769948967407387,-3.6084732548603284,95.66565295698109,32.24112274865293,1.9761446079713592,7,-2.1704940795898366,-3.504119873046868,-6.122713088989251,-6.06989669799804,-6.970001220703118,2,-0.08771550777976223,-1.6341517877911034,45.56999969482422,-4.666629579591453,44.810001373291016,-3.562447101457958,44.95000076293945,-0.08771550777976223
7531,2023-07-13,46.95000076293945,47.04999923706055,46.209999084472656,46.599998474121094,2735800.0,0.011853431443397788,2.0545502465685015,2.4999591291791683,84.25441093682029,69.30742419178304,-2.751391455863491,-4.513366875250902,-6.088375009297408,-4.910508861789808,12.300766588754033,0.8400001525878906,1.5975930595845114,4.0508810043334975,-0.2790928668453603,8.380854875512355,1.885894068744065,6.21586793992293,-3.4837474159093063,95.74474301909947,23.86535920454955,2.1649869355894302,7,-2.205810546875,-3.7991199493408203,-6.672712326049805,-6.619895935058594,-7.310001373291016,3,-0.11671990315625347,1.4761809611175194,46.4000015258789,-1.6341517877911034,45.56999969482422,-4.666629579591453,44.810001373291016,-0.11671990315625347
7532,2023-07-14,45.61999893188477,46.86000061035156,45.56999969482422,46.7599983215332,2615400.0,-0.028328047059469563,-1.0806502224218446,-3.257119813408008,78.25523778117208,70.73663352592763,-1.0279563569551442,-3.0613147182951437,-4.728087406525177,-3.597259061085076,13.631720869719077,1.3800010681152344,1.9709299245854623,2.543752479553227,-1.932072405528487,7.019577364634941,0.3058400370123664,4.7816649220940874,-1.436996406848543,39.148883672760746,-38.224956110118455,2.2379124425408574,7,-0.6161270141601634,-2.46911811828614,-5.342710494995124,-5.289894104003913,-5.75,4,-0.10653223858264527,2.0545502465685015,46.95000076293945,1.4761809611175194,46.4000015258789,-1.6341517877911034,45.56999969482422,-0.10653223858264527
7533,2023-07-17,45.4000015258789,45.63000106811523,45.1500015258789,45.349998474121094,1934600.0,-0.004822389547495476,-1.133345766504968,-0.04386234958706957,76.5947614289446,71.57763726772295,-0.49201323206850844,-2.7541221028909533,-4.455898275881907,-3.3800019197498727,14.859348018567209,0.4799995422363281,2.1957306385264985,2.1787549972534137,-2.4050624679882873,6.762572462495115,-0.11315373536743323,4.470663729874261,-0.6435996584378074,28.260945282295673,-54.27750454909302,2.291908732620849,7,-0.3150024414062429,-2.2491207122802663,-5.338381767272942,-5.06989669799804,-5.960002899169922,0,-0.0905286447624627,-1.0806502224218446,45.61999893188477,2.0545502465685015,46.95000076293945,1.4761809611175194,46.4000015258789,-0.0905286447624627
7534,2023-07-18,45.6500015258789,46.13999938964844,45.27999877929688,45.47999954223633,1740700.0,0.005506607744440117,-2.0175274221505894,3.3998321635645765,74.85042302269434,73.1237293482123,-0.5302791054684732,-2.9283557022093163,-4.545860274413165,-3.6370790070618,16.04295370135798,0.8600006103515554,2.336728138940373,2.285339355468743,-2.4184854253662635,6.989164136303749,-0.06657303494876032,4.637251745886246,-0.5,26.315821174807613,-55.126215709061285,2.3519123904175046,7,-0.4700012207031179,-2.4991207122802663,-5.588381767272942,-5.31989669799804,-5.8100013732910085,1,-0.10711945325069838,-1.133345766504968,45.4000015258789,-1.0806502224218446,45.61999893188477,2.0545502465685015,46.95000076293945,-0.10711945325069838
7535,2023-07-19,45.93000030517578,46.0099983215332,45.59000015258789,45.9000015258789,1475500.0,0.0061335984652299835,3.4211540778219494,0.17646134859199353,72.24078939645555,74.07392533044921,-0.4237268954524893,-2.9588820455952742,-4.710632849349892,-3.9230202212290806,16.962622848802845,0.4199981689453125,2.4280048277473156,2.3106515884399386,-2.3682873567420586,6.989590533621936,-0.028817884151060014,4.650121061030937,-0.7799987792968821,41.05261678508996,-36.699302064167675,2.3394694725909972,7,-0.05500030517578125,-2.7791194915771484,-5.868380546569824,-5.599895477294922,-6.240001678466804,2,-0.1323753927859117,-2.0175274221505894,45.6500015258789,-1.133345766504968,45.4000015258789,-1.0806502224218446,45.61999893188477,-0.1323753927859117
7536,2023-07-20,46.13999938964844,46.20000076293945,45.59000015258789,45.849998474121094,1550200.0,0.004572155085507124,1.9755861555638259,9.66709053916353,71.55686133697942,75.09571748860506,-0.4892126433995827,-2.89399626495981,-4.812508703038091,-4.137941514820447,17.911199133688104,0.6100006103515625,2.4133767616269424,2.2519430160522447,-2.353691022350091,6.85757705445458,-0.05087400314892676,4.554760035253416,-0.8600006103515554,57.89464291291348,-16.79295056249009,2.302817019201169,7,-0.2649993896484375,-2.9891185760498047,-5.770280838012695,-5.809894561767578,-6.239997863769531,3,-0.14542694350312568,3.4211540778219494,45.93000030517578,-2.0175274221505894,45.6500015258789,-1.133345766504968,45.4000015258789,-0.14542694350312568
7537,2023-07-21,46.13999938964844,46.79999923706055,45.88999938964844,46.790000915527344,1869500.0,0.0,1.7164248787264569,-2.2413774959880035,69.3014052267773,76.08680030334915,-0.3382279094615228,-2.5750254130904366,-4.687399471212608,-4.148254818012774,18.940878795012132,0.9099998474121094,2.5690171702388866,1.9656295776367188,-2.4381285893675653,6.369387744641003,-0.23624950586542326,4.167508661138861,-0.5499992370605469,59.9999537611813,-12.009661635400192,2.2018790835021425,7,-0.23999977111816406,-2.9891185760498047,-5.677851676940918,-5.809894561767578,-5.75999832153321,4,-0.14087559787567494,1.9755861555638259,46.13999938964844,3.4211540778219494,45.93000030517578,-2.0175274221505894,45.6500015258789,-0.14087559787567494
7538,2023-07-24,46.1500015258789,46.4000015258789,45.959999084472656,46.11000061035156,1727600.0,0.00021677798792318903,-1.5882194547290056,-0.06153972557718075,65.50777749714038,74.74597495058485,-0.15439831402005666,-2.1988373181165954,-4.563920992103185,-4.170303452532146,19.398942739113227,0.4400024414062429,2.5668973603447967,1.6588886260986229,-2.3149963591260416,5.632773611323287,-0.3280538665137058,3.6458311187109516,-0.5600013732910085,57.237005563934396,-11.063814843918912,1.9869424926123322,7,-0.05000114440917258,-2.9991207122802663,-5.421569824218743,-5.81989669799804,-5.409999847412102,0,-0.1360780582092197,1.7164248787264569,46.13999938964844,1.9755861555638259,46.13999938964844,3.4211540778219494,45.93000030517578,-0.1360780582092197
7539,2023-07-25,46.0,46.290000915527344,45.81999969482422,45.95000076293945,1317600.0,-0.0032503038119031658,-2.0322525072294346,1.2499523173757703,71.69230534480168,73.80599688575396,0.07041850776718661,-1.6468523541879847,-4.288794691371116,-4.038543578764219,19.98576271597145,0.470001220703125,2.5858048315625766,1.2000843048095717,-2.1590497057715154,4.559218315390659,-0.47948270048097186,2.8796513101001153,1.0499992370605469,33.88431054811882,-33.946650127217524,1.679567005290542,7,0.10000038146972656,-2.849119186401367,-5.240756988525391,-5.669895172119141,-5.310001373291023,1,-0.14260872550632653,-1.5882194547290056,46.1500015258789,1.7164248787264569,46.13999938964844,1.9755861555638259,46.13999938964844,-0.14260872550632653
7540,2023-07-26,46.4000015258789,46.52000045776367,45.77000045776367,45.77000045776367,1083100.0,0.008695685345193382,-1.3809483442425416,12.600213626306411,64.5472199028612,71.61630899309183,-0.3683153074733312,-1.6926721280638901,-4.541402897675603,-4.455348737967348,21.109698375364733,0.75,2.66037297499588,1.3201385498046818,-1.530528838279082,4.170805937888446,-0.10519514423720011,2.7454722438465637,0.6253977203369203,66.94231290629651,2.5783459829876847,1.4253336940418833,7,-0.39500045776366477,-3.2491207122802663,-5.486709594726555,-6.131517410278313,-5.650001525878899,2,-0.14137933529231173,-2.0322525072294346,46.0,-1.5882194547290056,46.1500015258789,1.7164248787264569,46.13999938964844,-0.14137933529231173
7541,2023-07-27,45.77000045776367,46.77000045776367,45.6500015258789,46.7400016784668,1699000.0,-0.013577608780117267,1.1747577849545336,-1.5396818668975838,57.11805026656513,69.26773260257997,0.08571389106505478,-0.8069863605908125,-3.7804929755068173,-3.847531396890176,23.166505440131075,1.1199989318847727,2.4994913792447093,0.501549339294435,-1.963725781253558,2.966824459842428,-0.731088220979565,1.734186899568435,1.2051828369140622,10.434710497073182,-49.65501364667742,1.232637560273997,7,0.2049999237060547,-2.619119644165039,-4.748873710632324,-5.501516342163086,-4.479999542236328,3,-0.13283814223828316,-1.3809483442425416,46.4000015258789,-2.0322525072294346,46.0,-1.5882194547290056,46.1500015258789,-0.13283814223828316
7542,2023-07-28,46.209999084472656,46.63999938964844,46.02999877929688,46.54999923706055,1756900.0,0.009613253710036851,1.346154128305735,0.3505151801164071,61.55113361320366,67.59621840083096,-0.29255747961103395,-0.9998114111427725,-4.055378948474157,-4.299790418681816,25.005902983369516,0.8699989318847656,2.2228417359472132,0.752086830139163,-1.3469285976069827,2.8511022578853087,-0.2974208837339063,1.8015945440122323,0.6856733040771488,49.999829700852835,-8.227654286355566,1.0495077138730717,7,-0.1700000762939453,-3.0591182708740234,-5.188872337341309,-5.94151496887207,-5.659999847412109,4,-0.1365504800607974,1.1747577849545336,45.77000045776367,-1.3809483442425416,46.4000015258789,-2.0322525072294346,46.0,-0.1365504800607974
7543,2023-07-31,46.5,46.75,46.0099983215332,46.16999816894531,1526000.0,0.006275717837544548,-1.2769228963461154,-0.9705931851585904,58.31842258626739,65.75932946345019,-0.45831074584135933,-1.0734937044510886,-4.196195937931364,-4.596413710760842,26.459479867196585,0.7400016784667969,1.8391255953800112,0.8698165893554659,-0.9449904196916208,2.6846235984025526,-0.03758691516807744,1.7772200938790093,0.32093213678955124,75.89279328067698,20.837776886667427,0.9074035045235441,7,-0.30500030517578125,-3.349119186401367,-5.478873252868652,-6.231515884399414,-6.0,0,-0.13161288025558648,1.346154128305735,46.209999084472656,1.1747577849545336,45.77000045776367,-1.3809483442425416,46.4000015258789,-0.13161288025558648
7544,2023-08-01,46.47000122070313,46.61999893188477,46.06000137329102,46.290000915527344,2369900.0,-0.000645135038642275,1.3333439298088765,0.54545244370465,50.730685610072854,63.369317931629894,-0.33499056881602485,-0.8901626185646236,-4.030461624983651,-4.574543956655965,27.583629364872163,0.55999755859375,1.5858332561545652,0.713500785827641,-0.9526360437390267,2.3796376153943086,-0.11956762895569284,1.5465692006109748,0.2806750794317807,73.21432828907339,22.333938823789737,0.833068414783333,8,-0.27500152587891336,-3.085845947265632,-5.547904968261726,-6.201517105102546,-6.720001220703132,1,-0.12330534520587721,-1.2769228963461154,46.5,1.346154128305735,46.209999084472656,1.1747577849545336,45.77000045776367,-0.12330534520587721
7545,2023-08-02,42.97999954223633,46.72999954223633,42.84000015258789,46.599998474121094,5928200.0,-0.07510225063028297,1.0051537725674184,-20.11107108040441,24.320831198979022,58.12087013851874,3.008972735950934,2.7237345367383767,-0.47568277040090123,-1.0977274295680317,27.521801180753293,3.8899993896484375,1.2679034331297387,-2.766500854492186,-4.498834902970529,-1.0341668060138431,-3.632667878731354,-1.9003338302530182,2.670001983642571,3.562325159722236,-39.922794891773606,0.8661670242391697,8,1.8400001525878906,0.4041557312011719,-2.0116891860961914,-2.711515426635742,-2.950000762939446,2,-0.05328061749458546,1.3333439298088765,46.47000122070313,-1.2769228963461154,46.5,1.346154128305735,46.209999084472656,-0.05328061749458546
7546,2023-08-03,41.400001525878906,42.59000015258789,41.310001373291016,42.310001373291016,2897800.0,-0.03676123855712843,-1.3486212846078738,0.25138124749067664,23.558911979440722,53.03837088881467,4.297859352248075,4.2465895546712815,1.1097844085805662,0.47438177883182675,27.718692012771427,1.6699981689453125,0.9187355381005062,-4.171998977661133,-6.759585342084904,-1.5844126132373617,-5.465792159873018,-2.8782057954492473,5.329998016357422,1.6544149872761582,-40.62856836129766,1.2937931822118867,8,2.6399993896484375,2.446300506591797,-0.4184865951538086,-1.1315174102783203,-1.2300033569335938,3,-0.015700519370092203,1.0051537725674184,42.97999954223633,1.3333439298088765,46.47000122070313,-1.2769228963461154,46.5,-0.015700519370092203
7547,2023-08-04,42.52000045776367,42.63999938964844,41.52000045776367,41.599998474121094,3329800.0,0.027053113299637443,-1.0740759055507478,-1.010991360338041,33.783779720161064,49.513482246928085,2.9171299093545002,3.0938290728383038,0.03420626421188899,-0.6248655225433737,27.635402019173338,1.2399978637695312,0.6099866559817002,-2.930500030517578,-5.848202468228912,-0.01279759280624404,-4.389351249373242,-1.4716488116619146,4.209999084472656,22.24263584427897,-20.91292548314902,1.4588512188556664,8,1.5200004577636719,1.6599998474121094,-1.5384855270385742,-2.251516342163086,-1.1800003051757812,4,-0.02892755242225653,-1.3486212846078738,41.400001525878906,1.0051537725674184,42.97999954223633,1.3333439298088765,46.47000122070313,-0.02892755242225653
7548,2023-08-07,42.38999938964844,42.66999816894531,41.790000915527344,42.560001373291016,2048400.0,-0.0030574098474991374,3.512857631926444,-0.18478436640917514,31.392686408445982,45.03574680955523,2.7465100216690956,3.1971535457164464,0.22307392374620605,-0.49222754207200836,27.62670162637465,0.8799972534179688,0.2719824025155404,-2.9395009994506864,-6.154606729880932,0.27560473097955906,-4.547053864665806,-1.3319481342355672,4.231600189208983,19.926169395138018,-24.311930781568677,1.6075528652151219,8,1.6500015258789062,1.7900009155273438,-1.4084844589233398,-2.1215152740478516,-1.9799995422363281,0,-0.043406468013236554,-1.0740759055507478,42.52000045776367,-1.3486212846078738,41.400001525878906,1.0051537725674184,42.97999954223633,-0.043406468013236554
7549,2023-08-08,41.90999984741211,42.06999969482422,41.040000915527344,41.59000015258789,1731800.0,-0.011323414700344259,2.2187492549412298,-1.8823291820935713,27.566968989842024,40.926830041441974,2.8891564690401026,3.572036247787807,0.7388463408103192,0.011539012356351463,27.536974321952236,1.3499984741210938,-0.06499709077548488,-3.2365005493164034,-6.792538029704943,0.3195369310721361,-5.014519289510673,-1.4584818091221337,4.605367767333981,15.289967343770009,-28.13861242392928,1.7780187401942689,8,1.9950008392333984,2.135000228881836,-0.7040128707885742,-1.6415157318115234,-1.5699996948242188,1,-0.03364351831414225,3.512857631926444,42.38999938964844,-1.0740759055507478,42.52000045776367,-1.3486212846078738,41.400001525878906,-0.03364351831414225
7550,2023-08-09,42.33000183105469,42.77999877929688,41.25,41.72999954223633,2438400.0,0.010021521955899226,1.0400035603931592,1.8750089407052428,29.225762543773243,37.82768696113177,2.0463016187713023,2.9845032269137732,0.351437903194352,-0.3964896747177775,26.848525294330777,1.529998779296882,-0.36545730403934584,-2.6129985809326186,-6.32921670333463,1.103219541469393,-4.471107642133624,-0.7548895197316128,3.9663511157226523,74.13807467169417,31.195187428243734,1.858109061201007,8,1.5649986267089844,1.7149982452392578,-0.7763032913208008,-1.806234359741211,-1.2800025939941406,2,-0.06094972169743473,2.2187492549412298,41.90999984741211,3.512857631926444,42.38999938964844,-1.0740759055507478,42.52000045776367,-0.06094972169743473
7551,2023-08-10,41.47000122070313,42.540000915527344,41.27999877929688,42.31999969482422,1856300.0,-0.020316573899144763,-1.0487783697951356,-1.4166587194110012,26.719864481349788,33.95754594648134,2.494528805309322,3.5973436270816137,1.2477648907451808,0.48747165200723686,25.87367207265751,1.2600021362304616,-0.7427930983751594,-3.1989992141723533,-7.09585272512934,0.6978542967846337,-5.147425969650847,-1.2505724586938598,4.616097644824208,24.712691557231796,-15.408649312202524,1.9484267554784922,8,2.4249992370605398,2.574998855590813,0.479048728942864,-0.5508823394775462,-0.5699996948242259,3,-0.03472395464235856,1.0400035603931592,42.33000183105469,2.2187492549412298,41.90999984741211,3.512857631926444,42.38999938964844,-0.03472395464235856
7552,2023-08-11,40.7599983215332,41.459999084472656,40.43000030517578,41.27000045776367,1844600.0,-0.017120879630345254,1.31460558574931,0.600003590309759,24.88350604929522,30.242555220151107,2.6263364979193824,4.136668100244705,2.054133540256572,1.213473741946835,25.648623909508505,1.0400009155273509,-1.1215225689065207,-3.666002082824704,-7.904320733868865,0.5723165682194562,-5.785161408346788,-1.5468427573026204,5.124256625994136,14.042477899090597,-22.925990165068967,2.1191593255220806,8,2.8200016021728516,2.980001449584961,1.2740507125854492,0.24411964416503906,0.470001220703125,4,-0.014474979805781718,-1.0487783697951356,41.47000122070313,1.0400035603931592,42.33000183105469,2.2187492549412298,41.90999984741211,-0.014474979805781718
7553,2023-08-14,41.290000915527344,41.34000015258789,40.20000076293945,40.47000122070313,1808600.0,0.013003008238941627,1.4782644751463685,-1.607835804149761,28.80290012917081,27.806134611161987,1.4299503568306307,3.460382631628235,1.6019664728379865,0.686129138581947,25.844831786829438,1.1399993896484375,-1.4329301440522642,-2.930499458312987,-7.364034297298474,1.5030353806725003,-5.147266877805734,-0.7137320388202397,4.2669987534589,42.24810041237193,4.687526667286932,2.2167674194927445,8,2.174999237060547,2.3349990844726562,1.1206855773925781,-0.025882720947265625,-0.1100006103515625,0,0.0012109284560888334,1.31460558574931,40.7599983215332,-1.0487783697951356,41.47000122070313,1.0400035603931592,42.33000183105469,0.0012109284560888334
7554,2023-08-15,40.7599983215332,40.97999954223633,40.47999954223633,40.77000045776367,1932400.0,-0.012836100320715471,1.3255797448590336,-0.012197731649903808,24.911038550470565,27.871713205772156,1.1899460834190876,3.8000871527610514,2.136858643179764,1.2238870021270216,25.765524666687206,0.8100013732910156,-1.8636935536639783,-3.2160018920898423,-7.8523137746507885,1.4203099904711038,-5.534157833370315,-0.8978459508093692,4.368441434969299,21.705348416677573,-11.637198523448689,2.318155941280474,8,0.7300014495849609,2.865001678466797,1.7035045623779297,0.504119873046875,-0.6599998474121094,1,-0.008586812770701058,1.4782644751463685,41.290000915527344,1.31460558574931,40.7599983215332,-1.0487783697951356,41.47000122070313,-0.008586812770701058
7555,2023-08-16,39.849998474121094,40.66999816894531,39.47999954223633,40.33000183105469,3425200.0,-0.02232580679306273,1.051728787250975,47.990083905415716,24.305564983752774,27.954674650695722,1.7983829222031318,4.459894810180671,3.0619909683958326,2.1365698273065448,25.89251364172266,1.279998779296875,-2.3570128607009337,-3.8220016479492216,-8.709376258581294,1.0653729626828508,-6.265688953265254,-1.378314342633189,4.8841661628963635,12.091462935744818,-23.151210419698412,2.4436873053160357,8,1.2800006866455078,3.4150009155273438,3.0385942459106445,1.5641212463378906,0.9099998474121094,2,0.012296153004497823,1.3255797448590336,40.7599983215332,1.4782644751463685,41.290000915527344,1.31460558574931,40.7599983215332,0.012296153004497823
7556,2023-08-17,39.43000030517578,40.04999923706055,39.27000045776367,39.93000030517578,1760500.0,-0.010539477666932973,1.1081108946006413,1.0416593817054756,20.52176399445642,26.48111734783965,2.1339575169654026,4.586578114775733,3.491985532608254,2.54615369760738,25.95681171193549,0.779998779296875,-2.859801962319331,-3.9064998626708984,-8.99752153561181,1.184521810270013,-6.452010699141354,-1.3609890262004427,4.778747822363563,7.305933686933347,-24.99313140805884,2.5455108364704544,8,1.5949993133544922,3.729999542236328,4.132694244384766,2.3391189575195312,1.8499984741211009,3,0.041085440510943094,1.051728787250975,39.849998474121094,1.3255797448590336,40.7599983215332,1.4782644751463685,41.290000915527344,0.041085440510943094
7557,2023-08-18,39.63999938964844,39.7400016784668,38.86999893188477,39.02000045776367,1573700.0,0.005325870729072424,1.1219488367548986,-1.2399978637695312,19.964986307849244,25.21137289221779,1.645511181654527,4.0734975215646045,3.301440040687197,2.3261528822778104,25.76112865418286,0.8700027465820241,-2.8822160242269845,-3.3715007781982393,-8.538295428854994,1.7952938724585152,-5.954898103526617,-0.788103452869862,3.976099017517825,31.174092195163944,4.208021400787942,2.583397325328377,8,1.18499946594239,3.2250003814697266,4.3075361251831055,2.3841190338134766,0.220001220703125,4,0.03178612905224987,1.1081108946006413,39.43000030517578,1.051728787250975,39.849998474121094,1.3255797448590336,40.7599983215332,0.03178612905224987
7558,2023-08-21,39.86999893188477,40.18000030517578,39.4900016784668,40.0,1303800.0,0.005802208521133334,1.8163112782306092,-0.2096795033501599,21.60069465532328,24.5484535217157,1.1403809102558,3.529871185333292,3.12376509822257,2.0840141970755255,25.38407833735148,0.6899986267089844,-2.772533540352761,-2.827501106262197,-7.954351184283681,2.2993489717592865,-5.390926145272935,-0.2640760672514588,3.081645548742081,47.39335121961818,25.19188274766358,2.563425039010742,8,0.9549999237060547,2.9650001525878835,4.207377433776848,2.1541194915771413,-0.06999969482422586,0,0.03411087651833222,1.1219488367548986,39.63999938964844,1.1081108946006413,39.43000030517578,1.051728787250975,39.849998474121094,0.03411087651833222
7559,2023-08-22,39.43999862670898,40.02000045776367,39.33000183105469,39.97000122070313,1780500.0,-0.010785059360308047,1.190468117056512,4.076909533730782,29.322437090956413,24.559195138069384,1.322210009899898,3.6292895765698034,3.5973478815428095,2.4926455302392796,25.177690602228846,0.6899986267089844,-2.8478331015987806,-2.9295013427734418,-8.005864301646199,2.146861616099315,-5.467682822209817,-0.3913198633370669,2.940215477093986,31.66666313453741,6.813866201625132,2.538181479436378,8,1.2650012969970774,3.395000457763679,4.677941322326667,2.584119796752937,1.25,1,0.044117691152465444,1.8163112782306092,39.86999893188477,1.1219488367548986,39.63999938964844,1.1081108946006413,39.43000030517578,0.044117691152465444
7560,2023-08-23,39.84000015258789,39.95000076293945,39.18000030517578,39.2599983215332,1242600.0,0.01014202687137078,-1.0810883259616673,-1.094337721413273,39.43089746074824,25.97153213578033,0.5943607309377725,2.859224499846846,3.248461924946362,2.0724002030607522,24.85033561049991,0.7700004577636719,-2.8956512345566736,-2.2014997482299776,-7.022652369864687,2.619652873404732,-4.612076059047332,0.20907656258737717,2.0487838271465293,74.04581708691371,44.34768659782134,2.410576310817356,8,0.3249988555908203,2.9949989318847656,4.325440406799316,2.1841182708740234,0.5299987792968821,2,0.006526062262484977,1.190468117056512,39.43999862670898,1.8163112782306092,39.86999893188477,1.1219488367548986,39.63999938964844,0.006526062262484977
7561,2023-08-24,39.68999862670898,39.900001525878906,39.29999923706055,39.52000045776367,1404900.0,-0.0037650985267170256,1.0338923874671873,0.2930993659729956,27.925141607740372,26.309491642274235,0.5199993313029836,2.667117195198223,3.42334933743048,2.1884301581018732,24.35076267587068,0.6000022888183594,-2.8763116012306114,-2.047501182556161,-6.640085722211019,2.5450833570986973,-4.343793452383586,0.24879108727126464,1.7761554463264915,62.59533093192008,30.634138341385103,2.296292269827428,8,0.41500091552735086,3.145000457763679,4.822941780090339,2.334119796752937,0.17000198364258523,3,0.026958924964642916,-1.0810883259616673,39.84000015258789,1.190468117056512,39.43999862670898,1.8163112782306092,39.86999893188477,0.026958924964642916
7562,2023-08-25,39.900001525878906,40.36999893188477,39.27999877929688,39.88999938964844,1102000.0,0.005291078519428671,1.2947445349266429,0.058836729198458615,30.81669623198026,26.533246764808617,0.19576358773737468,2.0660755741177397,3.209401783316828,1.951094760258158,23.624319260595467,1.0900001525878906,-2.9091072753813023,-1.521998405456543,-5.665949032478025,2.621952221564939,-3.593973718967284,0.5499769080541981,1.2026908273954646,60.5043740843911,25.90462930263144,2.0719753135107415,8,0.024997711181640625,2.93499755859375,4.61293888092041,2.740314483642578,-1.0300025939941335,4,0.03458639600609836,1.0338923874671873,39.68999862670898,-1.0810883259616673,39.84000015258789,1.190468117056512,39.43999862670898,0.03458639600609836
7563,2023-08-28,40.38000106811523,40.61999893188477,40.13999938964844,40.33000183105469,1174000.0,0.012030063255135337,-1.2325346202638656,4.9988558352395644,38.212668060879864,28.011205599298542,-0.47706249916807053,1.1637380493336735,2.7173322443729617,1.464126950185758,22.683283599058175,0.7199974060058665,-2.822821451547007,-0.7359989166259808,-4.138645251572555,2.6666474183205935,-2.4373220840992715,0.9653242508473099,0.41011420616460015,83.33346578822491,44.37892379092834,1.7013231674732872,8,-0.6100025177001882,2.4399986267089915,4.145439147949226,2.33954048156739,-1.1599998474120952,0,-0.012877673204775286,1.2947445349266429,39.900001525878906,1.0338923874671873,39.68999862670898,-1.0810883259616673,39.84000015258789,-0.012877673204775286
7564,2023-08-29,40.7400016784668,40.77000045776367,40.11999893188477,40.27000045776367,1484900.0,0.008915319485611306,1.4528415961305656,9.4001678492422,37.63610227641503,29.492376409594346,-0.9389372101017983,0.3714966927484653,2.3401149609051544,1.1136580088245864,21.62933042209651,0.6500015258788991,-2.63005151438918,-0.08949832916259481,-2.3758381131559645,2.196841454830775,-1.2326682211592797,1.05367156283409,-1.8700027465820241,98.11328450201411,60.98159138656325,1.1431698919966842,8,-0.9200019836425781,2.079998016357422,3.885438919067383,1.9795398712158203,-2.0800018310546875,1,-0.02307320576039862,-1.2325346202638656,40.38000106811523,1.2947445349266429,39.900001525878906,1.0338923874671873,39.68999862670898,-0.02307320576039862
7565,2023-08-30,40.68999862670898,40.97999954223633,40.56999969482422,40.66999816894531,1052600.0,-0.0012273698993058302,-2.727315288446533,0.042554054931482836,43.06049266487149,31.99667959519602,-0.846240759865367,0.25417376671870073,2.4346816034823533,1.1777775957669618,22.76247146910973,0.4099998474121094,-2.5192006430410956,-0.025001335144047232,-2.075034342049875,2.0250316717617807,-1.0500178385969647,1.0000151683088703,-1.7819996643066247,82.94113027185267,42.41106947849033,1.0250165034529146,8,-0.7649993896484304,2.1300010681152415,3.9354419708252024,2.02954292297364,-0.80999755859375,2,0.0,1.4528415961305656,40.7400016784668,-1.2325346202638656,40.38000106811523,1.2947445349266429,39.900001525878906,0.0
7566,2023-08-31,40.75,41.54999923706055,40.52000045776367,40.599998474121094,2868700.0,0.0014745975747376683,-5.645205749163221,7.4999046347537615,49.89941352057283,35.32272706327642,-0.7814913541222381,0.15070585639102774,2.423130142103176,1.1202971754685649,22.71901781654673,1.029998779296875,-2.3086984029985587,0.06750011444091797,-1.9572618897897271,2.092262118671563,-0.944880887674401,1.079881116556237,-1.7591210144042861,64.7577499676506,20.01477297352838,1.0123810021153212,8,-0.38500022888183594,2.0699996948242188,3.8279409408569336,1.9695415496826172,-1.279998779296868,3,-0.009325179585649712,-2.727315288446533,40.68999862670898,1.4528415961305656,40.7400016784668,-1.2325346202638656,40.38000106811523,-0.009325179585649712
7567,2023-09-01,41.290000915527344,41.47000122070313,40.77000045776367,40.810001373291016,1348700.0,0.013251556209259885,-1.4999965940286764,3.1999643965210316,50.0,38.47820543490716,-1.1877280881572077,-0.5124414178256274,1.9502044044668096,0.5750195405529155,22.71659090866321,0.7200012207031321,-1.9890785979680174,0.6690010070800767,-1.1885806001264712,2.5265826142866246,-0.2597897965231937,1.597791810683347,-2.1455747148437396,81.81830307363155,35.24123398991078,0.9287908036032739,9,-0.9250011444091797,1.519998550415039,3.272939682006836,1.4295406341552734,-1.5300025939941406,4,-0.034633089694072194,-5.645205749163221,40.75,-2.727315288446533,40.68999862670898,1.4528415961305656,40.7400016784668,-0.034633089694072194
7568,2023-09-05,40.54999923706055,41.02999877929688,40.4900016784668,40.97000122070313,1535700.0,-0.017922055269040116,-1.0000000000000264,-0.8750049670584831,47.97689135851472,40.550922575746974,-0.38121315334743144,0.08711035011279478,2.7693626461523166,1.3001873127469992,22.836602597799516,0.7999992370605469,-1.5835146985366464,0.02099933624267436,-1.6394886505646582,1.681487323050007,-0.8092446571609884,0.8512433296463371,-1.2612386541943295,30.069944993677396,-18.841374844972826,0.830243993403665,9,-0.1849994659423828,2.260000228881836,4.045440673828125,2.1695423126220703,-0.5799980163574148,1,-0.041430341227734035,-1.4999965940286764,41.290000915527344,-5.645205749163221,40.75,-2.727315288446533,40.68999862670898,-0.041430341227734035
7569,2023-09-06,40.5,41.45000076293945,40.34000015258789,40.52999877929688,1495100.0,-0.001233026831104156,-5.3428882833787466,0.0714253276537155,57.505774892827404,42.55924229042244,-0.18443561314735035,0.02746807049473432,2.8992856547725694,1.3342085259467922,22.321686513978015,1.1100006103515625,-1.1687086295282398,0.041500091552734375,-1.486558315042771,1.5695584981482398,-0.7225291117450183,0.8055292948504871,-1.0755650978821194,13.223137890376236,-38.67900919034818,0.7640292032977541,9,-0.08500099182128906,2.299999237060547,4.172940254211426,2.219541549682617,-1.25,2,-0.03160490813078687,-1.0000000000000264,40.54999923706055,-1.4999965940286764,41.290000915527344,-5.645205749163221,40.75,-0.03160490813078687
7570,2023-09-07,39.75,40.349998474121094,39.5,39.97999954223633,1646400.0,-0.01851851851851849,-1.3287644031040158,7.666963377414257,53.43346480090762,45.39350042299658,0.6162618080834577,0.6053046472762986,3.690642162196262,2.055133164103502,22.706798005847155,1.0,-0.7866455285399141,-0.5794998168945327,-1.8574672860365382,0.6984676522474729,-1.2184835514655319,0.05948391767646655,1.7999992370605469,12.195126489825919,-43.47485670353232,0.6389837345710023,9,0.6649990081787109,3.049999237060547,5.039577484130859,3.088380813598633,-1.0499992370605469,3,-0.027421387486487814,-5.3428882833787466,40.5,-1.0000000000000264,40.54999923706055,-1.4999965940286764,41.290000915527344,-0.027421387486487814
7571,2023-09-08,40.02999877929688,40.29999923706055,39.70000076293945,39.86000061035156,1274600.0,0.007043994447720303,-1.4489840404826781,-0.7391239447365675,54.12260553702428,47.983045901334805,0.43534517031236675,0.22334404785175366,3.4175115329561123,1.7523114674114808,23.112721401273294,0.5999984741210938,-0.5391958262319605,-0.22750091552733664,-1.3921541158406683,0.937152284785995,-0.809827515684006,0.3548256846293327,1.4790004730224524,26.903474664229655,-30.548760658476688,0.5823266001566672,9,0.49500083923339133,0.7950000762939453,4.072078704833977,2.9008102416992116,-0.5699996948242259,4,-0.0037471325444864423,-1.3287644031040158,39.75,-5.3428882833787466,40.5,-1.0000000000000264,40.54999923706055,-0.0037471325444864423
7572,2023-09-11,40.16999816894531,40.63999938964844,40.060001373291016,40.61000061035156,1370800.0,0.0034973618265718986,1.3199920654296875,-2.5882775334349515,53.23274285136434,49.65194310027752,0.37735540994241035,0.03886986459448849,3.2725269337597567,1.5886659917890285,22.846371803605454,0.6100006103515554,-0.4296535900054579,-0.05800151824951172,-1.1987056178886917,1.0827025813896682,-0.6283535680691017,0.5123505315700783,1.298821098327636,34.35886701579284,-23.359225518050152,0.5703520498195911,9,0.35500144958496094,0.6550006866455149,3.773153305053711,2.787220001220703,-0.6999969482421804,0,-0.0174258645792853,-1.4489840404826781,40.02999877929688,-1.3287644031040158,39.75,-5.3428882833787466,40.5,-0.0174258645792853
7573,2023-09-12,41.34000015258789,41.65999984741211,40.08000183105469,40.08000183105469,2355400.0,0.029126264301079452,-1.507936700161368,-2.863616659730892,67.65796567914921,52.987705700581316,-0.7176148656082333,-1.1881092193412854,2.090600070895647,0.39694302177767327,22.24728658052462,1.5799980163574219,-0.1900290733218455,1.1095005035400405,-0.04117903791215838,2.2601800449922393,0.5341607328139446,1.6848402742661364,-1.8400001525878906,85.18519826713832,23.17326402404042,0.5753397707260987,9,-0.7600002288818359,-0.5150012969970632,2.770000457763672,1.617218017578125,-2.8400001525878906,1,-0.03821968614472249,1.3199920654296875,40.16999816894531,-1.4489840404826781,40.02999877929688,-1.3287644031040158,39.75,-0.03821968614472249
7574,2023-09-13,40.40999984741211,41.7599983215332,40.22000122070313,41.65999984741211,2821500.0,-0.022496378852034482,1.1241384027697294,-0.9920648136094048,54.82232323010646,54.294575763385204,0.17953156684601623,-0.30111255197763853,2.9689607314699558,1.2987505608108307,21.65007665529094,1.539997100830071,0.004788484068015464,0.19700012207031392,-0.9301787237080745,1.3241789678487024,-0.3665893008188803,0.7605895449595081,-0.8667998504638703,40.26550987855413,-19.38877748744936,0.5635894228891941,9,0.2199993133544922,0.41499900817871804,3.700000762939453,2.5472183227539062,-2.299999237060547,2,-0.010888360019064791,-1.507936700161368,41.34000015258789,1.3199920654296875,40.16999816894531,-1.4489840404826781,40.02999877929688,-0.010888360019064791
7575,2023-09-14,40.34000015258789,40.9900016784668,39.7599983215332,40.63000106811523,3077700.0,-0.0017322369484913391,1.4356450601663355,0.2320007324218693,55.57461810558389,54.925154050608654,0.21753950789661047,-0.20292501054271384,3.0100615062348623,1.3383181517193208,20.313680599343964,1.2300033569335938,0.11106435042090368,0.10250034332275249,-1.0126944078680324,1.2176950945135374,-0.45509703227264,0.660097718918145,-0.7081282226562564,31.067968356493143,-27.048793281863876,0.557597375595394,9,0.28999900817871094,0.4849987030029368,3.635000228881836,2.617218017578125,-1.7299995422363281,3,-0.027020330898981593,1.1241384027697294,40.40999984741211,-1.507936700161368,41.34000015258789,1.3199920654296875,40.16999816894531,-0.027020330898981593
7576,2023-09-15,41.04999923706055,41.29999923706055,40.310001373291016,40.34000015258789,3814900.0,0.01760037386680846,-1.5714342333415903,-2.448264975928081,59.08370209711739,55.9344542836217,-0.4977759274223317,-0.8277754915413453,2.223691104403045,0.5991766086762169,18.832407091498617,0.9899978637695312,0.21583372729696748,0.731499481201169,-0.37201279438396284,1.835011756786301,0.1797433434086031,1.283255618993735,-1.3330022514648476,64.50004577636719,6.409138164242748,0.5517561377925666,9,-0.4200000762939453,-0.3449993133544922,2.9200010299682617,1.9072189331054688,-2.8199996948242188,4,-0.05724722333245458,1.4356450601663355,40.34000015258789,1.1241384027697294,40.40999984741211,-1.507936700161368,41.34000015258789,-0.05724722333245458
7577,2023-09-18,40.900001525878906,41.04999923706055,40.27999877929688,40.66999816894531,2306200.0,-0.003654024700838976,1.9056687971439819,0.3239488077712468,54.333334392970826,56.6407257318946,-0.45697300715362843,-0.6098066995377351,2.2920655810553896,0.7302487953055348,17.036485478014274,0.7700004577636648,0.27392333435631144,0.5185016632080064,-0.565609728297801,1.6026130547138138,-0.02355403254490085,1.0605573589609136,-1.1400032043457031,57.000160217285156,2.0154239896962594,0.5420556957529051,9,-0.2700023651123047,-0.5850028991699219,3.0699987411499023,2.0572166442871094,-2.5,0,-0.03520788233944461,-1.5714342333415903,41.04999923706055,1.4356450601663355,40.34000015258789,1.1241384027697294,40.40999984741211,-0.03520788233944461
7578,2023-09-19,41.22999954223633,41.43999862670898,40.599998474121094,40.9900016784668,2579900.0,0.00806841085687049,1.545470308761174,1.0434537433243771,54.103833865814686,56.262732284448745,-0.7603254782599649,-0.8776925263507351,1.8871093309497695,0.385300893248953,15.775482416088277,0.8400001525878835,0.2895296726919412,0.7804996490478544,-0.33856966254282383,1.8995689606385326,0.22096499325251528,1.3400343048431935,-1.3900012207031267,73.50006103515625,22.980587246729314,0.5595346557953393,9,-0.6000003814697266,-0.9150009155273438,2.4300003051757812,1.7272186279296875,-3.099998474121101,1,-0.04268732333431724,1.9056687971439819,40.900001525878906,-1.5714342333415903,41.04999923706055,1.4356450601663355,40.34000015258789,-0.04268732333431724
7579,2023-09-20,41.18000030517578,42.27000045776367,41.09000015258789,41.61000061035156,1862400.0,-0.0012126907013260135,-2.8688495885133953,-1.7916838859395365,54.1038684369767,56.33722157734531,-0.6746734725071448,-0.7279766832617156,1.835523096433981,0.42763834309531035,14.621594228513167,1.1800003051757812,0.26098683689157554,0.6435003280639648,-0.4139702729975667,1.7009709291254964,0.11476502753320261,1.172235628594727,-1.2632019836425812,56.57373605964905,9.735875339815436,0.5287353005307642,9,-0.19499969482421875,-0.6100006103515625,2.364999771118164,1.7772178649902344,-2.920001983642578,2,-0.06508014291682607,1.545470308761174,41.22999954223633,1.9056687971439819,40.900001525878906,-1.5714342333415903,41.04999923706055,-0.06508014291682607
7580,2023-09-21,40.099998474121094,40.68000030517578,40.0099983215332,40.68000030517578,1828600.0,-0.026226367728291233,1.3103443739970009,1.3488405102819325,45.350488379631805,55.36254189319059,0.5142786050457957,0.3926327759788961,2.7725377343727047,1.4867331868213682,12.90003563270044,1.1700019836425781,0.2721200582064611,-0.4495014190673814,-1.476884496570193,0.5778816584354303,-0.9631929578187837,0.06419011968402089,2.170001983642578,3.9823038724204403,-38.912129446274314,0.5136915387514055,9,0.9150009155273438,0.470001220703125,2.4575014114379883,2.9628524780273438,-3.4199981689453125,3,-0.049625883777870805,-2.8688495885133953,41.18000030517578,1.545470308761174,41.22999954223633,1.9056687971439819,40.900001525878906,-0.049625883777870805
7581,2023-09-22,40.7599983215332,41.29999923706055,40.099998474121094,40.099998474121094,2093200.0,0.01645884968893574,-2.6363667890067335,-1.1379271789745073,46.272835211978695,54.58921882214774,-0.03495722472302987,-0.1929899321071602,1.9565410315531153,0.813949732340788,11.279550732767667,1.2000007629394531,0.24919221165465189,0.15699844360351278,-0.7902438848225799,1.1042407720296055,-0.3166227206095371,0.6306196078165627,1.5100021362304688,33.18580933958538,-4.5873521489371285,0.47362116421304734,9,0.2550010681152344,-0.18999862670898438,1.4375009536743164,2.3908824920654297,-4.049999237060547,4,-0.05274773797146637,1.3103443739970009,40.099998474121094,-2.8688495885133953,41.18000030517578,1.545470308761174,41.22999954223633,-0.05274773797146637
7582,2023-09-25,41.27999877929688,41.5,40.45000076293945,40.45000076293945,1307700.0,0.012757617251641706,-1.5301246903423584,1.257573042799768,55.297532736379935,53.21583738406226,-0.42571414310661737,-0.636960851669734,1.326246345997113,0.2912280201807178,10.204152811029802,1.0499992370605469,0.3204367913790307,0.607999038696299,-0.3245610307800675,1.5405591081726655,0.14171900395811576,1.0742790734344823,0.9448016357421807,56.19465740337547,16.726369510102266,0.4662800347381837,9,-0.2649993896484446,-0.7099990844726634,0.8125009536743093,1.8708820343017507,-4.379997253417976,0,-0.0738856426175627,-2.6363667890067335,40.7599983215332,1.3103443739970009,40.099998474121094,-2.8688495885133953,41.18000030517578,-0.0738856426175627
7583,2023-09-26,39.86000061035156,41.18000030517578,39.81999969482422,40.93000030517578,1503600.0,-0.03439918146648513,-1.3652153144964938,-1.2891593398259833,46.12590910854253,52.24956914833294,0.8518493821637634,0.7821858066686929,2.6242680153297755,1.7120267901373154,9.139445944285866,1.4599990844726634,0.3390196253268343,-0.785999107360837,-1.7798204069919166,0.20782219227024257,-1.2829097571763768,-0.2890884575452972,2.3205037628173812,1.632689921261559,-39.45534445627718,0.49691064981553806,9,1.154998779296875,0.8649997711181641,1.9849987030029297,3.0999984741210938,-2.75,1,-0.03662817516599581,-1.5301246903423584,41.27999877929688,-2.6363667890067335,40.7599983215332,1.3103443739970009,40.099998474121094,-0.03662817516599581
7584,2023-09-27,39.79999923706055,40.290000915527344,39.52000045776367,40.22000122070313,1624600.0,-0.0015053028693490234,1.7499948910429766,0.3925253303101024,50.330246131254896,51.66686115118526,0.9121442470598708,0.8096657511145082,2.551021296345482,1.8239314623404113,8.100888387743824,0.7700004577636719,0.35410569887237386,-0.7990003585815444,-1.8606955174514894,0.26269480028840064,-1.3298479380165205,-0.2681527791465683,2.2860849489746045,14.141355759134564,-29.337323347214415,0.5308475794349726,9,1.095001220703125,0.9250011444091797,2.0299997329711914,3.1599998474121094,-7.540000915527351,2,-0.04195975379291639,-1.3652153144964938,39.86000061035156,-1.5301246903423584,41.27999877929688,-2.6363667890067335,40.7599983215332,-0.04195975379291639
7585,2023-09-28,40.68999862670898,40.88999938964844,39.52000045776367,39.65999984741211,1337900.0,0.02236179413842021,-1.0916053207846061,-2.452366463519801,54.03423062699558,51.105808765616175,0.08606373569893577,-0.08467496818222031,1.5263418195217682,0.9660969685339253,7.443145387712249,1.3699989318847656,0.1998439457348411,0.090999031066886,-0.970696127803059,1.152694189936831,-0.43984854836809006,0.6218466105018621,1.242120535629887,59.090830274831305,12.957187947645636,0.5308475794349726,9,0.2050018310546946,0.03500175476074929,1.0800008773803782,2.270000457763679,-7.329998016357422,3,-0.05971984239834105,1.7499948910429766,39.79999923706055,-1.3652153144964938,39.86000061035156,-1.5301246903423584,41.27999877929688,-0.05971984239834105
7586,2023-09-29,40.36999893188477,41.060001373291016,40.22999954223633,40.97999954223633,1447400.0,-0.007864332898113058,1.1558369498444405,-0.5922343041687625,51.196177270327574,50.75723575198914,0.33465397966741506,0.21649619160071865,1.6983962571985458,1.3108240003164653,7.453726953844132,0.8300018310546875,0.18480117760188364,-0.21000061035155682,-1.2739163213524662,0.8539151006493526,-0.7419584658520151,0.32195724514890145,1.4173931081795814,42.929225789671776,-4.499948470344862,0.5319578555004555,9,0.5250015258788991,0.4050006866455007,1.1300001144409109,2.5900001525878835,-7.539997100830078,4,-0.09140447669902163,-1.0916053207846061,40.68999862670898,1.7499948910429766,39.79999923706055,-1.3652153144964938,39.86000061035156,-0.09140447669902163
7587,2023-10-02,39.86000061035156,40.68000030517578,39.52000045776367,40.290000915527344,1287600.0,-0.012633102180500844,-1.0900886658876898,0.704917827750965,40.3896047920567,49.2334325215716,0.7617166906847359,0.6470437529014532,2.0514727858169834,1.8501439563360833,7.227528075880506,1.1599998474121094,0.1577453271836049,-0.6484989166259751,-1.7036771763223015,0.40667934307035125,-1.176088046474142,-0.12090978677780839,1.7913479347747483,20.48193878559331,-21.255476666042757,0.5275891298481638,10,1.0349998474121094,0.9149990081787109,1.6099987030029297,3.0999984741210938,-7.229999542236328,0,-0.07902663014663525,1.1558369498444405,40.36999893188477,-1.0916053207846061,40.68999862670898,1.7499948910429766,39.79999923706055,-0.07902663014663525
7588,2023-10-03,38.86999893188477,39.63000106811523,38.709999084472656,39.5,1961400.0,-0.024836970981121587,1.0674127444719406,1.465117723248329,40.07730666451684,47.67492565796495,1.5441288076512478,1.5860482327449859,2.8694909298560916,2.8668192477196257,6.966707351697473,1.1500015258789062,0.016058046429797912,-1.5545005798339773,-2.838449868196264,-0.27055129147169055,-2.196475224015124,-0.9125259356528304,2.6534687279997797,6.808497513956399,-33.66453536539945,0.6419746441811447,10,1.2350006103515554,1.6200008392333913,2.510000228881829,4.0900001525878835,-6.509998321533217,1,-0.050681694369430264,-1.0900886658876898,39.86000061035156,1.1558369498444405,40.36999893188477,-1.0916053207846061,40.68999862670898,-0.050681694369430264
7589,2023-10-04,39.22000122070313,39.27000045776367,38.47999954223633,38.72999954223633,1561400.0,0.0090044326842329,1.6779685125917305,-0.7777791233477442,43.03483000156103,47.417630282623755,0.9910857811923606,1.1965843477225775,2.3528619732244422,2.541158268722448,7.2491900801528075,0.7900009155273438,-0.07811218129063491,-1.140498352050777,-2.5317260111413162,0.25072930703976226,-1.8361121815960502,-0.4448845225055038,2.078388953148469,28.682215243401444,-12.444284184613664,0.69561382954527,10,0.769998550415032,1.154998779296868,2.074997901916497,3.739997863769524,-7.20000076293946,2,-0.053799095988751766,1.0674127444719406,38.86999893188477,-1.0900886658876898,39.86000061035156,1.1558369498444405,40.36999893188477,-0.053799095988751766
7590,2023-10-05,38.65999984741211,39.31999969482422,38.22999954223633,38.97000122070313,1943800.0,-0.014278463943428243,1.1584197307045871,-0.6326536967403966,34.854248577103306,46.148898434304265,1.4810952795038475,1.7610274706840912,2.7233987152549517,3.12994120584964,6.824133416271408,1.0900001525878906,-0.2213245423779,-1.6459997177123995,-3.212308013517429,-0.07969142190736989,-2.4291538656149143,-0.8628455698098847,2.3565512632779644,15.194347242366565,-22.02645925999057,0.7831541479025163,10,1.2049999237060547,1.5900001525878906,2.6599998474121094,4.299999237060547,-6.290000915527337,3,-0.16554582387840666,1.6779685125917305,39.22000122070313,1.0674127444719406,38.86999893188477,-1.0900886658876898,39.86000061035156,-0.16554582387840666
7591,2023-10-06,39.88000106811523,40.7599983215332,38.22000122070313,38.5099983215332,3196800.0,0.031557196728359216,-1.60512930865841,-4.419344121085214,44.30803500153903,44.927843130433054,0.13761036125947612,0.5578119259377416,1.3445129585275453,1.9400640921330705,6.064567057034365,2.539997100830071,-0.3456522886810234,-0.41849861145020384,-1.9917922594297153,1.1547950365293076,-1.2051454354399596,0.3681482125395519,-1.6500015258788991,65.35439929713334,29.37002512834607,0.7866468239897549,10,-0.18000030517577414,0.36499977111817117,1.4924983978271555,3.079998016357429,-7.360000610351555,4,-0.16349047851396692,1.1584197307045871,38.65999984741211,1.6779685125917305,39.22000122070313,1.0674127444719406,38.86999893188477,-0.16349047851396692
7592,2023-10-09,39.47000122070313,39.68000030517578,38.7599983215332,39.36000061035156,1615400.0,-0.010280838426052541,2.4717135947486613,0.08029225534474774,40.2655011028436,44.2766866853554,0.29487033047694666,0.9620033014434242,1.573403539909556,2.3911814210305877,5.675649165708781,1.1200027465820241,-0.3353183522945571,-0.7934986114501896,-2.409396508165898,0.8223992852655186,-1.6014475598080438,0.014450336907664507,-1.25,49.212654596790685,17.231284919688346,0.8079489483578547,10,0.1700000762939382,0.7749996185302663,2.1224985122680593,3.489997863769524,-5.95000076293946,0,-0.16822901404334312,-1.60512930865841,39.88000106811523,1.1584197307045871,38.65999984741211,1.6779685125917305,39.22000122070313,-0.16822901404334312
7593,2023-10-10,39.7599983215332,40.22999954223633,39.599998474121094,39.7599983215332,1538200.0,0.007347278739833429,-2.9375104308227833,0.0,42.34912938191643,43.389895935428896,-0.012073531804581705,0.5771584527215836,1.0925838573304674,2.1331610490842365,5.935887146728404,0.759998321533196,-0.37924913312190256,-0.4245014190673828,-1.9718379491217775,1.1228351109870118,-1.1981696840945801,0.3491668459598145,-1.539997100830071,60.629876322567455,30.447332684719328,0.7736682650271991,10,-0.11999702453613281,0.4850025177001953,1.8275012969970703,3.200000762939453,-5.629997253417969,1,-0.17932589422561696,2.4717135947486613,39.47000122070313,-1.60512930865841,39.88000106811523,1.1584197307045871,38.65999984741211,-0.17932589422561696
7594,2023-10-11,39.97000122070313,40.310001373291016,39.47999954223633,39.86000061035156,1153800.0,0.00528176328056329,1.1012680232165104,100.0,49.22712724844786,42.85577333781248,-0.21839190041740864,0.35047062493249115,0.6912313784652682,1.9486690156823414,6.070690177441612,0.8300018310546875,-0.5470000141066933,-0.1924985885620032,-1.7388469852821302,1.3538498081581238,-0.9656727869220703,0.5806756097980639,-1.699200057983397,68.89771643550695,33.93863910989408,0.7731741983600653,10,-0.3299999237060618,0.27499961853026633,1.6174983978271413,2.989997863769524,-6.150001525878913,2,-0.19039280405150072,-2.9375104308227833,39.7599983215332,2.4717135947486613,39.47000122070313,-1.60512930865841,39.88000106811523,-0.19039280405150072
7595,2023-10-12,39.25,39.81999969482422,38.88000106811523,39.599998474121094,1811200.0,-0.018013540122940874,1.379740600886572,-3.181786655569222,41.08620174827425,41.732442724251,0.30828378756603314,1.0378351489212037,1.320081727310189,2.6738082742117726,6.308553388414769,1.0900001525879048,-0.5501663042522225,-0.8579998016357422,-2.4540418135206394,0.7380422102491551,-1.6560208075781944,-0.05997879569329001,-0.9294148941039921,40.55117932852224,5.1460574323225075,0.798021005942449,10,0.23999977111816406,0.9950008392333984,2.357499122619629,3.7099990844726562,-4.830001831054695,3,-0.18420380999328223,1.1012680232165104,39.97000122070313,-2.9375104308227833,39.7599983215332,2.4717135947486613,39.47000122070313,-0.18420380999328223
7596,2023-10-13,38.70000076293945,39.5,38.58000183105469,39.27000045776367,1395000.0,-0.014012719415555375,-1.2716072639590084,1.6285776566757493,34.823547891258656,41.11399195749567,0.6665797005532355,1.4785578862213598,1.8215955711925886,3.2048566802157197,6.514426073783886,0.9199981689453125,-0.608527874929031,-1.290499114990233,-2.9396703076483917,0.35867207766792575,-2.1150847113193123,-0.4659135186611536,-0.33062739273070463,6.936356279588718,-24.771645550449573,0.8245855963290781,10,0.7899990081787109,1.5450000762939453,2.907498359680176,4.259998321533203,-4.180000305175781,4,-0.16356593556237142,1.379740600886572,39.25,1.1012680232165104,39.97000122070313,-2.9375104308227833,39.7599983215332,-0.16356593556237142
7597,2023-10-16,39.459999084472656,39.52000045776367,39.08000183105469,39.08000183105469,1393800.0,0.019638199135670442,-1.3157989840785431,-0.6666622050300491,47.448971151366514,41.93306578936786,-0.17447358916793831,0.6378496629844648,0.9848370024058539,2.4429250670312044,6.757602022106099,0.8199996948242188,-0.7628037736004103,-0.4585006713867159,-2.065684818990576,1.148683476217144,-1.262092745188646,0.3450914024152141,-1.042813215237416,50.86690672070455,14.72029833311408,0.8035920738019284,10,0.030000686645507812,0.7850017547607422,1.2150001525878906,3.5,-5.439998626708984,0,-0.1758742723701645,-1.2716072639590084,38.70000076293945,1.379740600886572,39.25,1.1012680232165104,39.97000122070313,-0.1758742723701645
7598,2023-10-17,39.47000122070313,39.97000122070313,39.0099983215332,39.0099983215332,1439700.0,0.0002534753284981761,-3.1738993423835384,1.2105426948019542,47.88191388974997,42.47163066583329,-0.10104039258182951,0.5156709867506564,0.9007991787804812,2.4384776299117448,6.592104633586201,0.960002899169929,-0.87697121262579,-0.3604986190795856,-1.8540414746837612,1.13304423652459,-1.1072700468816734,0.38627280872250225,-1.005959102421933,51.445065037298455,11.9979609166664,0.7467714278020892,10,0.019998550415031957,0.7749996185302663,1.2049980163574148,3.489997863769524,-4.860000610351577,1,-0.15074741775833833,-1.3157989840785431,39.459999084472656,-1.2716072639590084,38.70000076293945,1.379740600886572,39.25,-0.15074741775833833
7599,2023-10-18,38.5,39.45000076293945,38.400001525878906,39.06999969482422,1084000.0,-0.024575657225830994,-1.7272826356205102,-1.2391219617371498,36.08642439077593,42.60853908957469,0.8449428648098092,1.343479645893943,1.7994409450333677,3.3991727421165763,5.6995830819687745,1.0699996948242259,-0.8807563400632858,-1.1964998245239258,-2.660858277767268,0.26785862871941646,-1.9286790511456005,-0.4643205979022511,2.259998321533203,6.3693307999202755,-29.329209872428137,0.7321792266216712,10,0.9899997711181641,1.7450008392333984,2.2024993896484375,4.459999084472656,-4.159999847412109,2,-0.11350646576324064,-3.1738993423835384,39.47000122070313,-1.3157989840785431,39.459999084472656,-1.2716072639590084,38.70000076293945,-0.11350646576324064
7600,2023-10-19,38.11000061035156,38.70000076293945,37.900001525878906,38.52000045776367,1484700.0,-0.01012985427658275,1.0779188609419819,0.7192983630255251,35.76828374791306,41.6596778391718,1.2837168334614475,1.6619587919850005,2.0985377850729208,3.773146472178162,6.095172147018538,0.7999992370605469,-0.8176570003909873,-1.4869993209838839,-3.098915865740352,0.12491722377258441,-2.292957593362118,-0.6810410486056497,2.602797775268556,10.144884803496957,-23.62121021330109,0.8059582723782359,10,0.9950008392333984,1.9750003814697266,2.6174983978271484,4.849998474121094,-3.9000015258789062,3,-0.11256890177960477,-1.7272826356205102,38.5,-3.1738993423835384,39.47000122070313,-1.3157989840785431,39.459999084472656,-0.11256890177960477
7601,2023-10-20,38.61000061035156,38.86000061035156,38.150001525878906,38.33000183105469,2585300.0,0.013119915822415118,-1.2187492549412298,-0.6829241061044483,42.118545086501655,41.86557161513381,0.6533263905909834,1.0462705024351209,1.5392956973167884,3.26633117190228,5.896923385359629,0.75,-0.7935908637428781,-0.8794994354248047,-2.451108325809713,0.6921094549601037,-1.6653038806172589,-0.0936949902323505,1.9902859008789093,34.29947773653879,-1.0995934017302602,0.7858044451924527,10,0.49500083923339844,1.4750003814697266,2.1174983978271484,4.349998474121094,-4.930000305175781,4,-0.10852117003807804,1.0779188609419819,38.11000061035156,-1.7272826356205102,38.5,-3.1738993423835384,39.47000122070313,-0.10852117003807804
7602,2023-10-23,38.22999954223633,38.77999877929688,38.11000061035156,38.38000106811523,1574200.0,-0.009842037350637933,-2.4358934230604063,-0.5357220708446613,45.62842384371009,42.229937666444215,0.9375265275714852,1.2501534760772302,1.8773066059923877,3.6706903542357736,5.52903594948284,0.6699981689453196,-0.6546472655879825,-1.1070005416870146,-2.5321590689339644,0.31815798555993524,-1.8195798053104895,-0.39442127806353966,2.2622755695800834,15.941935507649612,-22.12050219287992,0.7125792636234741,10,0.8750019073486328,1.855001449584961,2.4375,4.729999542236328,-4.069999694824219,0,-0.09704418333497145,-1.2187492549412298,38.61000061035156,1.0779188609419819,38.11000061035156,-1.7272826356205102,38.5,-0.09704418333497145
7603,2023-10-24,38.400001525878906,38.849998474121094,37.9900016784668,38.27999877929688,2030600.0,0.0044468214930204475,-1.4571444141689374,-0.800010172422553,44.25771086332814,41.6777802903198,0.619464687745122,1.017322447176852,1.649337972879934,3.513070068805689,5.829667388250182,0.8599967956542969,-0.688066750618674,-0.8639986038208036,-2.325466633813292,0.5974694261716849,-1.5947326188170479,-0.13326458882455938,1.9885826425000062,32.25808039416917,-6.702105809242838,0.7307340149962459,10,0.5349998474121094,1.6849994659423828,2.0724973678588867,4.55999755859375,-4.710002899169922,1,-0.11406252328306343,-2.4358934230604063,38.22999954223633,-1.2187492549412298,38.61000061035156,1.0779188609419819,38.11000061035156,-0.11406252328306343
7604,2023-10-25,38.13000106811523,38.5,37.849998474121094,38.18000030517578,1342400.0,-0.007031261641531894,-1.1311370842166482,-0.4166507724586,46.13139921857244,42.2383577870196,0.6716435693281753,1.2182565934240799,1.8741253873316381,3.760133915483344,6.463856256700745,0.6500015258789062,-0.657237640237831,-1.050499153137217,-2.5725950728719837,0.4715967665975498,-1.8115471130046004,-0.2894511932698336,2.1590397945636823,27.72297047203876,-13.655052937344394,0.7610479598673838,10,0.7799987792968821,1.9299983978271555,2.3424978256225657,4.829998016357429,-4.180000305175781,2,-0.09231577128664548,-1.4571444141689374,38.400001525878906,-2.4358934230604063,38.22999954223633,-1.2187492549412298,38.61000061035156,-0.09231577128664548
7605,2023-10-26,38.2599983215332,39.099998474121094,38.06999969482422,38.59000015258789,2092800.0,0.003409316805046858,-1.9014087533983086,6.600137331196132,35.93748137355553,42.36212817394147,0.4318611194609261,0.9453438347226921,1.7288299783157441,3.617983749426614,6.354140091343766,1.029998779296875,-0.671686705947991,-0.7990018844604521,-2.1966072940470553,0.5986035251261512,-1.4978045892537537,-0.10019917966715042,1.8826999978322405,32.79998779296875,-5.31611943185154,0.6988027047933023,10,0.6500015258789062,1.4150009155273438,2.5175018310546875,4.700000762939453,-3.9399986267089844,3,-0.10245683065644806,-1.1311370842166482,38.13000106811523,-1.4571444141689374,38.400001525878906,-2.4358934230604063,38.22999954223633,-0.10245683065644806
7606,2023-10-27,36.68000030517578,38.40999984741211,36.61999893188477,38.2400016784668,3326100.0,-0.0412963430651323,-1.130948245130038,4.727250658898599,29.870124151051044,40.408922951684204,1.8944058984889978,2.3554893528053427,3.2883945770858176,5.17623670317478,6.541986798103726,1.7900009155273366,-0.8333911181273237,-2.194499969482422,-3.8191973540890913,-0.5698025848757524,-3.006848661785753,-1.3821512771790907,3.325136023475004,2.4194106599270873,-32.876447101124576,0.8123486923033344,10,1.6149997711181712,2.3799991607666016,4.112499237060547,6.279998779296875,-3.700000762939453,4,-0.06733918211976109,-1.9014087533983086,38.2599983215332,-1.1311370842166482,38.13000106811523,-1.4571444141689374,38.400001525878906,-0.06733918211976109
7607,2023-10-30,36.709999084472656,37.56999969482422,36.38999938964844,37.36999893188477,3014800.0,0.0008178511190646276,1.226412785697063,0.4230764528237339,27.136444302862998,38.103870775363426,1.601736415842673,2.18966570472908,3.231119741915535,5.127819912125986,7.482051048778848,1.1800003051757812,-0.870161396532481,-2.0070011138916044,-3.828280396493426,-0.1857218312897828,-2.917640755192515,-1.0963614725906936,3.0243262524368504,11.808110809250996,-19.445287403468548,0.9106396413009108,10,1.210000991821289,2.2350006103515625,4.082500457763672,6.25,-3.979999542236328,0,-0.08253878656669544,-1.130948245130038,36.68000030517578,-1.9014087533983086,38.2599983215332,-1.1311370842166482,38.13000106811523,-0.08253878656669544
7608,2023-10-31,36.900001525878906,37.40999984741211,36.65999984741211,36.709999084472656,2567100.0,0.005175768078038878,-4.172397463892032,-0.2878825535358175,26.917300824089224,37.0850792679538,1.1273999023222032,1.9441882835107123,3.008072009325133,4.935075662668616,7.75414895014635,0.75,-0.8016188723034361,-1.71849880218506,-3.7100629927404256,0.2730653883703056,-2.714280897462743,-0.7227167069073772,2.4998912163044906,18.81927337734548,-7.3554339903777795,0.9957820952776815,10,0.8449974060058594,1.8849983215332031,3.892498016357422,6.05999755859375,-3.8600006103515625,1,-0.07425478496376658,1.226412785697063,36.709999084472656,-1.130948245130038,36.68000030517578,-1.9014087533983086,38.2599983215332,-0.07425478496376658
7609,2023-11-01,37.11000061035156,37.11999893188477,36.47000122070313,37.040000915527344,2234500.0,0.005691031864196061,13.444981349607756,0.36841471249598456,32.57329314025421,36.73008031154726,0.7816981099955029,1.6527453096924702,2.7806488349689644,4.721138637142261,7.903676364571225,0.6499977111816406,-0.9292827623417779,-1.4029996871948214,-3.4820288427052333,0.6760294683155905,-2.4425142649500273,-0.36348510943961543,1.988902796578337,26.568319702706887,2.1207581557997095,1.0395145777552075,11,0.6349983215332031,1.614999771118164,3.7599992752075195,5.754999160766602,-4.209999084472656,2,-0.0921584997950281,-4.172397463892032,36.900001525878906,1.226412785697063,36.709999084472656,-1.130948245130038,36.68000030517578,-0.0921584997950281
7610,2023-11-02,32.259998321533196,34.90999984741211,31.6299991607666,33.02000045776367,7928500.0,-0.13069259523174181,-2.2475246963822704,-10.857220708446969,19.157083642698936,34.1788068177914,5.268667298044335,6.322868251069281,7.543615118948317,9.539944356067714,8.720616896353516,5.480001449584961,-1.204456887139962,-5.933001899719244,-9.414128289046971,-2.451875510391517,-7.6735650943831075,-4.19243870505538,6.568014683668558,9.292022079105342,-16.653028044016516,1.7405631946638631,11,3.1050004959106516,4.085001945495613,8.550002098083503,10.57500076293946,1.0100021362304759,3,0.05238693519330373,13.444981349607756,37.11000061035156,-4.172397463892032,36.900001525878906,1.226412785697063,36.709999084472656,0.05238693519330373
7611,2023-11-03,33.360000610351555,33.360000610351555,32.060001373291016,32.580001831054695,5499400.0,0.03409802684596297,2.333336593763492,-1.0263112984991938,21.70688846157391,31.520858441998488,3.73881210020658,4.963858513586459,6.372400191472998,8.402175244350367,10.474321882850845,1.2999992370605398,-1.292968261065944,-4.506999588012704,-8.505631921065564,-0.5083672549598433,-6.506315754539131,-2.507683421486277,4.604250733517979,29.12460090981152,6.070429729518956,1.9993161665264294,11,2.0049982070922923,2.984999656677253,7.449999809265144,9.4749984741211,-0.420001983642571,4,0.02877695044690065,-2.2475246963822704,32.259998321533196,13.444981349607756,37.11000061035156,-4.172397463892032,36.900001525878906,0.02877695044690065
7612,2023-11-06,32.830001831054695,33.560001373291016,32.779998779296875,33.459999084472656,3270400.0,-0.015887253285373215,-1.1369835812004223,-0.8076900504714638,20.61947966193017,28.89438830850983,3.824448834053932,5.239532845228858,6.816789392754636,8.875199597858504,12.245896757230248,0.7800025939941406,-1.3808065234699214,-4.70499839782714,-9.213360178034911,-0.1966366176193688,-6.959179287931029,-2.450817507723251,4.3741392508424894,20.761289407121662,1.244740812817934,2.2541808901038864,11,2.534996986389153,3.3649969100952077,8.004998207092278,10.004997253417962,0.6399993896484304,0,0.004568921803706605,2.333336593763492,33.360000610351555,-2.2475246963822704,32.259998321533196,13.444981349607756,37.11000061035156,0.004568921803706605
7613,2023-11-07,32.630001068115234,32.790000915527344,32.029998779296875,32.540000915527344,2894400.0,-0.006092011933739094,2.707328873547391,-0.14285800787163347,22.127267398619864,26.22726255073732,3.486549445848368,5.141596285176448,6.911617279924215,9.009737846436863,13.738622670329024,0.8000030517578196,-1.5989930239417163,-4.548499298095706,-9.42835812767624,0.33135953148482855,-6.98842871288597,-2.1085698833054423,3.905242983246282,18.214971749351424,-2.8421464336442845,2.439929414790266,11,2.7349977493286133,3.564997673034668,8.204998970031738,10.204998016357422,3.200000762939453,1,0.003064617555860627,-1.1369835812004223,32.830001831054695,2.333336593763492,33.360000610351555,-2.2475246963822704,32.259998321533196,0.003064617555860627
7614,2023-11-08,32.360000610351555,32.810001373291016,32.15999984741211,32.669998168945305,2284000.0,-0.008274607690022862,1.2033801869835115,-3.444411477980757,22.382334403353738,24.72113510960379,3.1871664299846216,5.072302214767326,7.05953332487146,9.207543396764585,15.422544931315525,0.6500015258789062,-1.8649501781787237,-4.437999725341804,-9.581042299049962,0.7050428483663502,-7.009521012195883,-1.866478438487725,3.586614054138572,22.256137096469153,-0.17381568828465532,2.571521286854077,11,2.6599988937378,3.834998130798347,7.937499046325691,10.394998550415046,2.5,2,0.021013606067679325,2.707328873547391,32.630001068115234,-1.1369835812004223,32.830001831054695,2.333336593763492,33.360000610351555,0.021013606067679325
7615,2023-11-09,32.02000045776367,32.709999084472656,31.979999542236328,32.360000610351555,2609700.0,-0.01050680303383933,-2.476171878547879,1.0967833234888529,17.853669756012096,23.385973510155015,2.848487077069926,5.104591747684189,7.272593111477121,9.503701420131101,17.796091325564937,0.7299995422363281,-2.176689737388081,-4.416499900817868,-9.842461831676083,1.0094620300403463,-7.129480866246979,-1.7035189353887574,3.4086203462796334,2.5317005804127595,-17.63688276033146,2.7129809654291073,11,2.5799989700317383,4.1749982833862305,8.16249942779541,10.604999542236328,2.7099990844726562,3,0.02748285620033042,1.2033801869835115,32.360000610351555,2.707328873547391,32.630001068115234,-1.1369835812004223,32.830001831054695,0.02748285620033042
7616,2023-11-10,32.36999893188477,32.549999237060554,31.670000076293945,31.96999931335449,2371000.0,0.010930620522094259,1.315786567752241,-1.1764689382805258,21.330724508717907,22.74089353302778,2.0370370215314324,4.486052516432444,6.7951697293247335,9.11257540341618,20.091722851198252,0.8799991607666087,-2.517129607004108,-3.7500013351440344,-9.35553623652924,1.8555335662411707,-6.5527687858366335,-0.9472338844514354,2.60278727496533,37.03695106998185,15.658995864648539,2.802767450692602,11,2.1500005722045827,3.8249998092651296,7.687500953674309,10.130001068115227,2.9900016784667898,4,0.027803569835536557,-2.476171878547879,32.02000045776367,1.2033801869835115,32.360000610351555,2.707328873547391,32.630001068115234,0.027803569835536557
7617,2023-11-13,32.52000045776367,32.560001373291016,32.09999847412109,32.279998779296875,2419200.0,0.004633967588153043,1.8749865891020507,0.6000047683761135,21.17646750831851,22.103023164608814,1.3747498651199663,3.9942528252296157,6.499450593775748,8.92752333421268,22.526671295419703,0.460002899169929,-2.8372536909624984,-3.252999877929689,-8.847185388464645,2.341185632605267,-6.050092633197167,-0.4559071226622109,2.0516513035564117,74.56135214133103,52.30585634060613,2.7970927552674776,11,1.8549985885620117,3.4499998092651367,7.452500343322754,9.975000381469727,2.3899993896484375,0,0.012915072663999494,1.315786567752241,32.36999893188477,-2.476171878547879,32.02000045776367,1.2033801869835115,32.360000610351555,0.012915072663999494
7618,2023-11-14,33.52000045776367,34.02000045776367,33.279998779296875,33.419998168945305,2958900.0,0.030750307070222194,-2.894734728705516,0.41667328935868814,28.911251227648464,21.696129618763734,-0.1733542232523817,2.662126858567987,5.386204805750673,7.907489691204475,24.532778753176654,1.5,-2.9753992236130458,-1.9554998397827177,-7.3511881223413695,3.440188442775934,-4.653343981062044,0.7423443014966082,0.6986529914899933,78.72340770909611,54.79831025826902,2.697844141279327,11,-0.2500009536743164,2.4499998092651367,6.4225006103515625,8.975000381469727,2.3899993896484375,1,-0.0014916239969491318,1.8749865891020507,32.52000045776367,1.315786567752241,32.36999893188477,-2.476171878547879,32.02000045776367,-0.0014916239969491318
7619,2023-11-15,34.130001068115234,34.209999084472656,33.509998321533196,33.529998779296875,2928400.0,0.018198108652181633,-1.187491431875186,5.99988556170089,31.901858335361595,23.112215695726245,-1.397481808828637,1.8002503886565506,4.669323656392812,7.280658596227525,26.39693352428527,0.7000007629394602,-3.1088105233799794,-1.1269992828369126,-6.358418983374989,4.104420417701164,-3.7427091331059543,1.488710567432129,-2.500001907348633,96.85047056712105,70.9891410941312,2.6157098502690386,11,-1.1900014877319336,1.8399991989135742,5.8125,8.354999542236328,1.7000007629394531,2,0.049809572509144084,-2.894734728705516,33.52000045776367,1.8749865891020507,32.52000045776367,1.315786567752241,32.36999893188477,0.049809572509144084
7620,2023-11-16,33.81999969482422,34.84999847412109,33.439998626708984,34.290000915527344,3407200.0,-0.0090829582065447,-1.2926764215135818,-0.7833323796626549,35.89744264979072,24.688943938861453,-0.9419825800515085,1.8681581099696842,4.890817043277423,7.5562542859356014,27.6894982916555,1.4099998474121023,-3.2895183737527276,-1.2225006103515597,-6.311228657566147,3.8662274368630314,-3.7668646339588534,1.321863413255734,-2.1384005355834965,67.61008496102843,37.18140360526773,2.544364023607295,11,-0.5600004196166992,1.9800004959106445,6.122501373291016,8.665000915527344,2.1800003051757812,3,0.03075106223866997,-1.187491431875186,34.130001068115234,-2.894734728705516,33.52000045776367,1.8749865891020507,32.52000045776367,0.03075106223866997
7621,2023-11-17,34.419998168945305,34.59999847412109,33.970001220703125,34.18000030517578,2013500.0,0.017740936710088473,1.099996185293059,-0.5106324264657988,39.30905938386441,26.765563907965255,-1.5374916458396513,0.9888596489108821,4.1984311959382765,6.90587421851496,29.221129309295517,0.7799987792968679,-3.56170049714477,-0.41300201416016336,-5.220553571037279,4.394549542716948,-2.816777792598721,1.9907737642783943,-2.61166303710937,84.36362526633523,49.448868261238815,2.403775778438556,11,-1.1599988937377859,1.3800020217895579,5.447502136230476,8.055002212524421,1.4200019836425852,4,0.009006432009944554,-1.2926764215135818,33.81999969482422,-1.187491431875186,34.130001068115234,-2.894734728705516,33.52000045776367,0.009006432009944554
7622,2023-11-20,34.52000045776367,34.790000915527344,34.200000762939446,34.31999969482422,2289500.0,0.002905354274788774,-1.6818272456932257,0.8333439298089702,38.79472882440227,28.61750406638552,-1.5338588593128009,0.6289068691249042,4.000785452457876,6.748813621762949,30.729166345210462,0.5900001525878977,-3.208488450601479,-0.1274997711181669,-4.661692240019349,4.406692697783015,-2.394596005568758,2.139596463332424,-2.5899987922363295,78.98101398074706,40.2940587632605,2.267096234450591,11,-1.2600011825561523,1.2799997329711914,5.347499847412109,7.954999923706055,1.470001220703125,0,0.024333723680440178,1.099996185293059,34.419998168945305,-1.2926764215135818,33.81999969482422,-1.187491431875186,34.130001068115234,0.024333723680440178
7623,2023-11-21,34.02000045776367,34.59999847412109,33.990001678466804,34.209999084472656,2065300.0,-0.014484356702479384,-3.8800488288702333,-0.9499895096225371,35.838689115672665,30.112654589976515,-0.9118421920390247,0.8263087601367829,4.357600325963837,7.178148584060757,32.25375661381607,0.6099967956542827,-2.954322458266141,-0.40849971771240234,-4.588856058602559,3.771856623177751,-2.4986778881574807,1.681678452732676,-1.9731989198925817,41.134886086634424,0.8772070673563803,2.0901781704450766,11,-0.7600011825561523,1.7799997329711914,5.847499847412109,6.479999542236335,1.8299980163574219,1,0.026161063423658204,-1.6818272456932257,34.52000045776367,1.099996185293059,34.419998168945305,-1.2926764215135818,33.81999969482422,0.026161063423658204
7624,2023-11-22,34.610000610351555,34.700000762939446,34.09999847412109,34.299999237060554,2415800.0,0.017342743816843198,1.4489805451106579,-1.6315979681570116,67.66917595147942,35.64771083391733,-1.2841586560215106,-0.043133699355585975,3.6583000095324962,6.506000676199662,33.68548954268356,0.6800003051757741,-2.5978493761093873,0.35750045776366335,-3.4461090271008317,4.161109942628158,-1.5443042846685842,2.259305200195911,-2.4510711950304653,82.97887306796376,37.20128329832846,1.9018047424322477,11,-1.3500013351440359,0.929999351501472,5.257499694824226,5.889999389648452,1.329998016357429,2,0.03756137573345586,-3.8800488288702333,34.02000045776367,-1.6818272456932257,34.52000045776367,1.099996185293059,34.419998168945305,0.03756137573345586
7625,2023-11-24,34.34000015258789,34.86999893188477,34.310001373291016,34.77000045776367,899000.0,-0.0078012266108689055,-1.2857142857143147,-1.387091613855967,58.41923497668916,39.768656441469695,-0.7268990358775795,-0.08629159407861664,3.8158659865777054,6.703642838637435,35.828946199455515,0.5599975585937571,-2.2605736636973575,0.28349990844726847,-3.0219870668104747,3.5889868837050116,-1.3692435791815996,1.9362433960761365,-2.0734279749148,41.111096982566465,-6.493198902227135,1.6527434876288714,11,-0.8550014495849609,1.024998664855957,5.527500152587891,6.1599998474121165,-0.3100013732910156,4,0.04338968176604707,1.4489805451106579,34.610000610351555,-3.8800488288702333,34.02000045776367,-1.6818272456932257,34.52000045776367,0.04338968176604707
7626,2023-11-27,34.209999084472656,34.540000915527344,34.029998779296875,34.139999389648445,2197800.0,-0.003785703772206772,-2.517245008023993,-0.16278987242950035,62.73058834956098,44.38578097938552,-0.34469416930853214,-0.1589754785882036,3.806714900310311,6.732491256155356,36.8591308078043,0.5100021362304688,-1.8916179070487615,0.2769989013671861,-2.7918744974145255,3.3458723001489012,-1.2574377980236733,1.8114356007580454,-1.7872213015468645,24.999783255159887,-24.925940377997957,1.5344366993908571,11,-0.13500022888183594,1.1549997329711914,5.385002136230469,6.130001068115234,0.10000228881835938,0,0.052323910068147184,-1.2857142857143147,34.34000015258789,1.4489805451106579,34.610000610351555,-3.8800488288702333,34.02000045776367,0.052323910068147184
7627,2023-11-28,33.68000030517578,34.25,33.650001525878906,34.15999984741211,2219500.0,-0.015492510771139778,-1.222228501592998,-6.857166212534756,59.130422090996746,47.74346663086866,0.4103024798859778,0.13953861580812088,4.193369491499482,7.156270495270782,37.86607855197382,0.5999984741210938,-1.4313629462041888,-0.10149993896484233,-2.878422321528717,2.6754224435990324,-1.4899611302467832,1.2869612523170986,-1.110389253312448,2.45892156402919,-49.351495880420906,1.3884611912819373,11,0.47499847412109375,1.6849985122680664,5.915000915527344,6.659999847412109,1.3100013732910227,1,0.06413301151544748,-2.517245008023993,34.209999084472656,-1.2857142857143147,34.34000015258789,1.4489805451106579,34.610000610351555,0.06413301151544748
7628,2023-11-29,34.15999984741211,34.560001373291016,33.939998626708984,34.380001068115234,2589200.0,0.014251767751990219,1.1379337560179947,0.45833631356841426,65.10065739490878,51.43222208192945,0.03423406730459533,-0.5863210036340689,3.5620095011226667,6.5739996160993215,38.79559292769912,0.8800010681152344,-1.0022458744961682,0.5154996871948256,-1.8541103788753333,2.8851097532649845,-0.6693053458402503,1.7003047202299015,-1.4523655227474919,41.803229992339084,-13.17778838183905,1.1848050330350788,11,-0.005001068115234375,1.2049989700317383,5.435001373291016,6.060001373291016,0.9300003051757812,2,0.053571482413028226,-1.222228501592998,33.68000030517578,-2.517245008023993,34.209999084472656,-1.2857142857143147,34.34000015258789,0.053571482413028226
7629,2023-11-30,33.689998626708984,34.25,33.31999969482422,34.200000762939446,5088600.0,-0.01375881799773282,2.049178277509568,2.3181786655569105,63.710977676832115,54.52261486271183,0.4864082670893808,-0.4065171963187879,3.873679965343449,6.9258231806570265,39.78293467876172,0.9300003051757812,-0.5670413243898338,0.21649856567383097,-1.5051317768224237,1.938128908170082,-0.6443166055742964,1.0773137369219583,-0.852622425611159,23.870910580990877,-36.185403517939406,0.8608151712481262,11,0.4050006866455078,1.6750001907348633,5.820002555847168,6.395002365112305,0.2800025939941406,3,0.06411397849389311,1.1379337560179947,34.15999984741211,-1.222228501592998,33.68000030517578,-2.517245008023993,34.209999084472656,0.06411397849389311
7630,2023-12-01,33.950000762939446,34.110000610351555,33.34999847412109,33.759998321533196,2908600.0,0.0077174872908523096,1.980388050323874,-0.37255224617410426,63.16666518317511,57.17345995152414,0.2757881308851182,-0.5622433705807239,3.4899208967746986,6.534702762436972,38.34061167441348,0.7600021362304688,-0.2575372974246406,0.39200057983397585,-1.2425419092861318,2.0265430689540835,-0.425270664726078,1.2092718243940297,-0.9906671979944051,50.806468979477,-11.659254936010768,0.8172712445600536,12,0.14499855041504617,1.4149980545044016,5.5349988937378,6.109998703002937,-0.060001373291001414,4,0.05861554695285487,2.049178277509568,33.689998626708984,1.1379337560179947,34.15999984741211,-1.222228501592998,33.68000030517578,0.05861554695285487
7631,2023-12-04,34.31999969482422,34.689998626708984,33.630001068115234,33.77000045776367,3556100.0,0.010898348264211766,-1.5542170889653872,2.8946956312239,64.46943552952189,60.02620514098188,-0.1228011571608647,-0.9029275437015727,2.9766358296064936,6.025624015990623,36.569237217623815,1.05999755859375,-0.0010256167727007437,0.7139995574951143,-0.9521383005434316,2.3801374155336568,-0.11906937152415509,1.5470684865143838,-1.2460262078627906,72.99275763844994,11.558985074231124,0.833068929019272,12,-0.22500038146972656,0.6999998092651367,4.972499847412109,5.739999771118164,-0.25,0,-0.008449910201225319,1.980388050323874,33.950000762939446,2.049178277509568,33.689998626708984,1.1379337560179947,34.15999984741211,-0.008449910201225319
7632,2023-12-05,32.97999954223633,33.939998626708984,32.720001220703125,33.86999893188477,2613700.0,-0.039044293837507626,1.3689298094871263,-1.618182953134658,45.88414261839217,61.14236664128404,1.0904494360699246,0.47314461064036095,4.138060944621287,7.238576689791287,35.163920693403924,1.5999984741210938,0.17667151120301838,-0.633500480651854,-2.2862271831520573,1.0192262218483528,-1.4598638319019557,0.19286287059824758,1.8899993896484446,13.197901720101546,-44.14661785601209,0.8263633512501027,12,0.8150005340576172,1.619999885559082,5.697500228881836,6.465000152587891,-0.18999862670898438,1,0.040327527274565345,-1.5542170889653872,34.31999969482422,1.980388050323874,33.950000762939446,2.049178277509568,33.689998626708984,0.040327527274565345
7633,2023-12-06,32.72999954223633,33.610000610351555,32.630001068115234,33.31999969482422,2717400.0,-0.007580351833535781,-1.4810206042695613,0.6629219743857852,38.70967344984966,57.92464414110295,1.2719817984239725,0.77052561388426,4.24867684370416,7.36229839340298,33.437781906052535,0.979999542236321,0.27067371478046454,-0.888500404357913,-2.5292610943094047,0.7522602855935752,-1.7088807493336589,-0.06812005938216714,2.096999435424813,4.854300613315161,-45.531095765326704,0.8203803449757445,12,1.0200004577636719,1.7899999618530273,5.702500343322754,6.600000381469727,0.38000106811522727,2,0.06904986763944376,1.3689298094871263,32.97999954223633,-1.5542170889653872,34.31999969482422,1.980388050323874,33.950000762939446,0.06904986763944376
7634,2023-12-07,33.040000915527344,33.31999969482422,32.630001068115234,32.75,3855200.0,0.009471475026786136,-1.6037743997236138,-0.49152684834965893,43.70969190804862,56.29025046680955,0.7999823135603776,0.5418617448910652,3.8019541338589136,6.922547577199886,31.641249615489432,0.6899986267089844,0.3684162996755731,-0.6124990463256808,-2.1694985106732005,0.944500418021839,-1.390998778499437,0.1660006858480756,1.6991181457519602,19.902928802109567,-27.134465302051087,0.7784997321737586,12,0.6199989318847656,1.3349981307983398,5.224998474121094,6.289999008178711,-0.3300018310546875,3,0.06204598003195394,-1.4810206042695613,32.72999954223633,1.3689298094871263,32.97999954223633,-1.5542170889653872,34.31999969482422,0.06204598003195394
7635,2023-12-08,32.900001525878906,33.490001678466804,32.880001068115234,33.0,3019000.0,-0.004237269545069644,-7.714332425068221,-0.3448212359580122,36.75962379411825,53.40458773842703,0.7981732846924032,0.7917630161172156,3.772094753927675,6.926195410193252,29.603097332615548,0.6100006103515696,0.5451602012379055,-0.7964984893798857,-2.201576048444977,0.6085790696852058,-1.4990372689124314,-0.09395970984733992,1.7547528156738323,13.106833871588991,-28.002447586808657,0.7025387795325462,12,0.7599983215332031,0.3699979782104492,5.33499813079834,6.429998397827148,-0.15000152587890625,4,0.032522785568340096,-1.6037743997236138,33.040000915527344,-1.4810206042695613,32.72999954223633,1.3689298094871263,32.97999954223633,0.032522785568340096
7636,2023-12-11,33.27000045776367,33.56999969482422,32.72999954223633,32.799999237060554,2327800.0,0.011246167620804659,-1.7540961052605248,-4.700083924620361,39.60066925380484,51.234615200961265,0.3138141005064057,0.5192703353347525,3.2433504774229363,6.417259092845406,27.3840249291065,0.8400001525878906,0.34463297803142723,-0.47149963378906534,-1.749610954961291,0.8066116873831604,-1.1105552943751746,0.16755602679704396,1.303763752851566,48.855006289894234,12.018384972682455,0.6390556605861129,12,0.3899993896484375,-9.5367431640625e-07,2.5849990844726562,3.679999351501465,-0.40000152587889914,0,0.018635374912959968,-7.714332425068221,32.900001525878906,-1.6037743997236138,33.040000915527344,-1.4810206042695613,32.72999954223633,0.018635374912959968
7637,2023-12-12,32.939998626708984,33.22999954223633,32.810001373291016,33.060001373291016,1977100.0,-0.009918900706768152,-1.2105326560523622,-0.2553243295889916,40.753415262175324,48.52936607510199,0.5898352579016048,0.9300340231996813,3.4239406142782656,6.6049940741100315,25.05791451940239,0.45999908447265625,0.22822844409287057,-0.8225013732910185,-2.0278380966238245,0.3828353500417876,-1.4251697349574215,-0.21983301162461544,1.5560150582062562,31.63241871382384,-4.467980527975321,0.6026683616664039,12,0.720001220703125,0.3300008773803711,2.9150009155273438,4.010001182556152,0.2800025939941406,1,0.03430483045615507,-1.7540961052605248,33.27000045776367,-7.714332425068221,32.900001525878906,-1.6037743997236138,33.040000915527344,0.03430483045615507
7638,2023-12-13,33.470001220703125,33.490001678466804,32.34999847412109,32.799999237060554,3235100.0,0.016089939772019113,2.2112635192856094,-5.58322207387622,40.13842451857655,45.91019350196249,-0.05401711594733172,0.41749893975992336,2.779520053062896,5.93420254279976,24.45368917297693,1.1400032043457173,0.09918664541597622,-0.2899988174438448,-1.497658445392375,0.9176608105046853,-0.8938286314181099,0.31383099653042024,0.9513719595401184,91.80341196187813,59.08683598293281,0.6038298139742647,12,0.04999732971191406,-0.20000171661376953,2.30999755859375,3.4799985885620117,-0.02000045776367898,2,-0.02031670990066059,-1.2105326560523622,32.939998626708984,-1.7540961052605248,33.27000045776367,-7.714332425068221,32.900001525878906,-0.02031670990066059
7639,2023-12-14,35.83000183105469,35.880001068115234,33.990001678466804,34.040000915527344,4519700.0,0.07051092095245481,-1.0000000000000075,2.6716352476984064,59.46633059874217,45.49904521480327,-2.322802441375785,-1.9063513693757699,0.3188824919783144,3.44810206312458,23.21274817167478,2.4099998474121094,0.08416750250717087,1.985001754760745,0.46800298840086185,3.502000521120628,1.226502371580807,2.743501137940683,-3.480003356933601,98.58359205895162,64.16410409263902,0.7584993831799408,12,-1.7150020599365234,-2.0550012588500977,-0.0500030517578125,1.1199979782104492,-2.5600013732910156,3,-0.07591406870500472,2.2112635192856094,33.470001220703125,-1.2105326560523622,32.939998626708984,-1.7540961052605248,33.27000045776367,-0.07591406870500472
7640,2023-12-15,34.860000610351555,35.90999984741211,34.759998321533196,35.75,4057600.0,-0.02707231847982794,-1.110086862790374,-0.4972061086271825,53.731349166723554,44.30592450782567,-1.3523577603255106,-0.9006160337514899,1.1929536271859007,4.27869583009457,22.56839645405765,1.1500015258789134,-0.037514568315820895,0.9630004882812457,-0.6202424156646131,2.5462433922271046,0.1713790363083163,1.7546219402541752,-2.5100021362304688,70.50565078603078,33.45317220868226,0.7916214519729291,12,-0.7300014495849538,-1.070000648498528,0.7474985122680735,2.0899991989135813,-1.0699996948242116,4,-0.06167531521042091,-1.0000000000000075,35.83000183105469,2.2112635192856094,33.470001220703125,-1.2105326560523622,32.939998626708984,-0.06167531521042091
7641,2023-12-18,34.72999954223633,35.189998626708984,34.549999237060554,35.150001525878906,1931800.0,-0.003729233099227902,1.5600170899741077,0.4719126648036035,56.317678095903496,45.46520622754915,-1.2941788017653266,-0.7865252025308394,1.1842058123897914,4.277177523353231,21.81749684226996,0.6399993896484304,-0.12260971838172452,0.8174993515014677,-0.7931351737149228,2.428133876717858,0.012182088893268883,1.6228166141096665,-2.2376010131835997,66.85393679820586,24.375300360924115,0.8053172626081967,12,-0.6000003814697266,-0.9399995803833008,0.6674995422363281,2.2200002670288086,-0.5900001525878835,0,-0.05701121705539858,-1.110086862790374,34.860000610351555,-1.0000000000000075,35.83000183105469,2.2112635192856094,33.470001220703125,-0.05701121705539858
7642,2023-12-19,35.36000061035156,35.43000030517578,34.81999969482422,34.970001220703125,2203100.0,0.01813996764811554,1.301894397420395,-0.9285655897766596,57.09219426434376,47.50770854027072,-1.733353931567521,-1.423344526518889,0.43313337015079156,3.510959771678671,21.305445946400546,0.7000007629394531,-0.20782957352055575,1.4055004119873047,-0.31209293815628314,3.1230937621308925,0.5467037369155108,2.2642970870590986,-2.730898028564461,84.55058918833778,40.252098613941016,0.8587966750717954,12,-1.230001449584961,-1.355001449584961,-0.0025014877319335938,1.5899991989135742,-1.0900001525878906,1,-0.07041859828865071,1.5600170899741077,34.72999954223633,-1.110086862790374,34.860000610351555,-1.0000000000000075,35.83000183105469,-0.07041859828865071
7643,2023-12-20,34.90999984741211,36.040000915527344,34.889999389648445,35.25,2765300.0,-0.012726265700564343,-5.052622596998633,-0.8717966274110881,57.22748675931006,49.009685745966436,-1.0522561225825342,-0.9520612011197755,0.7449885776682947,3.816113732152168,20.818610015462212,1.1500015258788991,-0.3496246245354939,0.9109996795654283,-0.8590545689545976,2.681053928085454,0.025972555305415312,1.7960268038254412,-2.149661375000008,44.877976162785096,-1.9216634785694353,0.8850271242600133,12,-0.7150001525878906,-0.7150001525878906,0.2624998092651367,2.0399999618530273,-0.490001678466804,2,-0.048410158524657354,1.301894397420395,35.36000061035156,1.5600170899741077,34.72999954223633,-1.110086862790374,34.860000610351555,-0.048410158524657354
7644,2023-12-21,35.90999984741211,36.18000030517578,35.09999847412109,35.2599983215332,2128700.0,0.0286450874927211,-1.2268050967437292,-1.9117683357829662,60.675367050019894,51.66699055217773,-1.7906385768410544,-1.949633621811472,-0.3911552093707371,2.676090362525784,20.460094039247878,1.2700004577636719,-0.21800450317001463,1.8459997177124023,-0.1047780239012468,3.7967774593260515,0.8706108469055778,2.821388588519227,-2.9528816284130954,83.43556559285732,35.6084336927719,0.9753888708068258,12,-1.6450004577636719,-1.6450004577636719,-1.2899999618530273,1.0399999618530273,-2.009998321533203,3,-0.06850456961641971,-5.052622596998633,34.90999984741211,1.301894397420395,35.36000061035156,1.5600170899741077,34.72999954223633,-0.06850456961641971
7645,2023-12-22,35.83000183105469,36.2400016784668,35.709999084472656,35.849998474121094,1554200.0,-0.0022277364716610792,-3.0769095337304497,-0.030763994037348735,58.492693723390474,53.766104382131694,-1.3983649966997547,-1.84698059835533,-0.4278262114120608,2.669903655631842,20.294579499921518,0.5300025939941406,0.0023572262096678287,1.6915016174316406,-0.41152208456680484,3.794525319430086,0.6399897664324214,2.74301346843086,-2.615053045161531,75.73968904619153,29.81130249719474,1.0515118509992227,12,-1.5350017547607422,-1.5350017547607422,-1.3750019073486328,1.1199979782104492,-1.3500022888183594,4,-0.07144854151450819,-1.2268050967437292,35.90999984741211,-5.052622596998633,34.90999984741211,1.301894397420395,35.36000061035156,-0.07144854151450819
7646,2023-12-26,36.0,36.150001525878906,35.779998779296875,36.060001373291016,1196100.0,0.004744576060779604,2.0833346578717316,3.0005723006486074,69.55957569920835,56.966788875135364,-1.2744055443403823,-1.977381941344575,-0.697192635594277,2.4390623934701594,19.90611643247288,0.37000274658203125,0.18600967444140792,1.7719997406005845,-0.49017110711989176,4.034170588321057,0.6409143167403499,2.903085164460819,-2.4825459248494823,83.09849695764886,31.66549210563234,1.1310854238602364,12,-1.7049999237060547,-1.7049999237060547,-1.4700002670288086,0.9499998092651367,-1.9099998474121094,1,-0.06138886345757377,-3.0769095337304497,35.83000183105469,-1.2268050967437292,35.90999984741211,-5.052622596998633,34.90999984741211,-0.06138886345757377
7647,2023-12-27,35.84000015258789,36.15999984741211,35.77000045776367,36.0,1920500.0,-0.004444440205891964,-1.6000025431379779,2.6666030898340645,70.38006959443246,60.326971661341574,-0.7373166707368242,-1.736283367046127,-0.6649697797145393,2.518787875745076,19.213703450391616,0.3899993896484375,0.44421340810166754,1.503999900817874,-0.8522991698293296,3.8602989714650775,0.3258503654942757,2.682149436141472,-2.0502913171057457,70.37030757710605,12.506517472991874,1.1781495353236011,12,-0.7249984741210938,-1.5450000762939453,-1.3100004196166992,1.109999656677246,-2.3600006103515625,2,-0.04743305679971366,2.0833346578717316,36.0,-3.0769095337304497,35.83000183105469,-1.2268050967437292,35.90999984741211,-0.04743305679971366
7648,2023-12-28,35.9900016784668,36.13999938964844,35.689998626708984,35.880001068115234,1349600.0,0.004185310414070331,1.1951469137870077,-0.6875044703526214,69.74564106020937,61.46911726817126,-0.5501146659396312,-1.8363045329632612,-0.9439621991341411,2.290645021463348,18.82445834453437,0.4500007629394531,0.6853035643128322,1.5625013351440415,-0.9045441796016647,4.029546849889748,0.32897857777118844,2.7960240925168947,-1.955263558686184,78.07023707942258,14.76830298405659,1.2335227573728529,12,-0.595001220703125,-1.6950016021728516,-1.4600019454956055,0.9599981307983398,-1.9200019836425781,3,-0.047791084759304714,-1.6000025431379779,35.84000015258789,2.0833346578717316,36.0,-3.0769095337304497,35.83000183105469,-0.047791084759304714
7649,2023-12-29,35.849998474121094,36.18999862670898,35.79999923706055,35.959999084472656,1483500.0,-0.0038900582888682367,-2.7142960944595145,-1.0,69.74560544331632,63.24847907668157,-0.4548041551675652,-1.6086592467196397,-0.90596542777228,2.358563703481096,17.968664206394003,0.3899993896484304,0.9624898448861643,1.3144981384277372,-1.2051635618909984,3.834159838746473,0.05466728826836942,2.574328988587105,-1.5947339984718596,29.090719933416565,-38.885041997533435,1.2598308501593665,12,-0.4549980163574219,-1.5549983978271484,-1.3199987411499023,1.100001335144043,-2.019996643066399,4,-0.039888434199182976,1.1951469137870077,35.9900016784668,-1.6000025431379779,35.84000015258789,2.0833346578717316,36.0,-0.039888434199182976
7650,2024-01-02,35.939998626708984,36.41999816894531,35.63999938964844,35.63999938964844,1957800.0,0.0025104646141855813,-4.200005086275956,-2.727250658898599,68.56741605820827,64.60956107249322,-0.41962372504026746,-1.6252574593414266,-1.0864565858301916,2.1895643246176135,17.15598345984173,0.779998779296875,1.2322926734386854,1.3049983978271484,-1.2737855985201918,3.8837823941744887,0.01560639965347832,2.5943903960008186,-1.486260430777996,38.46150084119097,-30.613792590166284,1.289391998173671,1,-0.31999969482421875,-1.5550003051757812,-1.539999008178711,1.0100011825561523,-4.459999084472656,1,-0.05676119028324178,-2.7142960944595145,35.849998474121094,1.1951469137870077,35.9900016784668,-1.6000025431379779,35.84000015258789,-0.05676119028324178
7651,2024-01-03,34.029998779296875,35.290000915527344,33.889999389648445,35.009998321533196,2355600.0,-0.05314412688910575,-1.2222276045183167,-3.2666734483679174,56.21436230021248,64.51202418758974,1.5428901975148932,0.2760558044499817,0.6928732019555781,4.022388131717946,16.892969270867273,2.0499992370605398,1.1240064489443355,-0.5905014038085952,-3.179982114405327,1.9989793067881365,-1.885241759106961,0.7042389514897707,2.3899993896484375,5.533575383278989,-65.45749654973831,1.294740355298367,1,1.125,0.3549995422363281,0.39499998092651367,2.9200010299682617,-2.2299995422363246,2,0.013223649106129942,-4.200005086275956,35.939998626708984,-2.7142960944595145,35.849998474121094,1.1951469137870077,35.9900016784668,0.013223649106129942
7652,2024-01-04,34.310001373291016,34.59999847412109,33.299999237060554,33.400001525878906,2899000.0,0.008228110609409978,-1.3423316299002384,-0.9285717066107245,54.929573681121155,64.25670051223541,1.227351004511874,0.10624997759165922,0.29501051382948873,3.6773909143167813,16.110816935860942,1.2999992370605327,1.1429097421060064,-0.3769989013671875,-2.8550040871991342,2.1010062844647592,-1.6160014942831609,0.8620036915487859,2.109996795654297,32.37187442305725,-34.50000811466845,1.2390025929159745,1,0.5499973297119141,0.0749969482421875,0.40999746322631836,2.639998435974121,-1.9900016784667969,3,-0.006412160066958994,-1.2222276045183167,34.029998779296875,-4.200005086275956,35.939998626708984,-2.7142960944595145,35.849998474121094,-0.006412160066958994
7653,2024-01-05,34.990001678466804,35.5,34.419998168945305,34.560001373291016,2286800.0,0.019819302767651426,-2.0422299112419267,0.47252788711848565,43.85965499337175,62.38828806149674,0.6256904108863353,-0.4171425081294018,-0.5028587528806199,2.927227685840087,14.87190676900455,1.1899986267089844,1.1665746280911264,0.19000129699707458,-2.1121258009172053,2.4921283949113544,-0.9610622519600653,1.3410648459542145,1.305196533203116,54.166763460567516,-8.334669141194517,1.15106354895714,1,-0.1300029754638743,-0.6050033569336009,-0.23000288009644265,1.9599981307983327,-3.9400024414062536,4,-0.043155246178788964,-1.3423316299002384,34.310001373291016,-1.2222276045183167,34.029998779296875,-4.200005086275956,35.939998626708984,-0.043155246178788964
7654,2024-01-08,35.09000015258789,35.2400016784668,34.59999847412109,34.799999237060554,2084000.0,0.0028579156708823383,1.1694877995164012,0.6744202551409386,51.92629269885456,61.65868794765941,0.44381454245124274,-0.3749073069285487,-0.7132901467266919,2.7653980970533425,13.56604435727162,0.6400032043457102,1.1379639405267454,0.18749980926513388,-1.9621819534518679,2.3371815719821356,-0.8873410720933705,1.2623406906236383,1.085390100097655,57.37184385656234,-3.9470354515274906,1.074840881358501,1,-0.23000144958496094,-0.7050018310546875,-0.3300013542175293,1.859999656677246,-3.9500007629394496,0,-0.029068123491827524,-2.0422299112419267,34.990001678466804,-1.3423316299002384,34.310001373291016,-1.2222276045183167,34.029998779296875,-0.029068123491827524
7655,2024-01-09,33.970001220703125,34.799999237060554,33.810001373291016,34.61999893188477,3092000.0,-0.03191789475675355,-1.0412381675246627,-2.2413643419011082,44.54024421725569,58.878762227442444,1.4217367939945333,0.8741832903080393,0.27679365121526445,3.8309555563345796,12.668271207050541,1.279998779296875,1.1139917504021355,-0.9859991073608398,-2.972939819374716,1.0009416046530362,-1.9794694633677778,0.007471248646098161,2.0903733913574243,30.454625058737424,-28.918058569377546,0.9934703560069371,1,0.8899974822998047,0.4149971008300781,0.7599978446960449,2.9799985885620117,-2.480001449584961,1,-0.00412126536996138,1.1694877995164012,35.09000015258789,-2.0422299112419267,34.990001678466804,-1.3423316299002384,34.310001373291016,-0.00412126536996138
7656,2024-01-10,33.889999389648445,33.97999954223633,33.540000915527344,33.970001220703125,5124500.0,-0.00235507295201165,7.800106813153277,0.1230801734812927,38.53353837071461,55.340258758140465,1.3085693215224836,1.0572196611233196,0.2742080028179288,3.8622041806852323,11.679338728129588,0.4399986267089844,0.9605567744455072,-1.0970008850097557,-2.9903257867187705,0.7963240166992591,-2.0436633358642595,-0.15033843415525183,2.0599602074121037,26.818179453700946,-28.156437744200648,0.9466624508545068,1,0.9699993133544851,0.4949989318847585,0.8399996757507253,3.060000419616692,-3.2799987792968857,2,-0.0711124193217968,-1.0412381675246627,33.970001220703125,1.1694877995164012,35.09000015258789,-2.0422299112419267,34.990001678466804,-0.0711124193217968
7657,2024-01-11,34.06999969482422,34.09000015258789,33.560001373291016,33.84999847412109,2080700.0,0.005311310369357836,3.0768801901464244,-2.7499523173758815,43.159611447813525,52.38625546787426,0.9511099914529453,1.0184323800159376,0.011041964263199588,3.6306493230019825,10.591573341869683,0.529998779296875,0.832852863998049,-0.9735006332397447,-2.666461621835623,0.7194603553561336,-1.8199811275376803,-0.12702013894180908,1.7739614878363312,27.040766676657547,-28.004331111589273,0.8464804942979375,1,0.7899990081787109,0.3149986267089844,0.4874997138977051,2.494999885559082,-3.9099998474121094,3,-0.06662754558546469,7.800106813153277,33.889999389648445,-1.0412381675246627,33.970001220703125,1.1694877995164012,35.09000015258789,-0.06662754558546469
7658,2024-01-12,32.790000915527344,34.18000030517578,32.509998321533196,34.18000030517578,3065700.0,-0.03756967392903521,1.402881607113463,-6.318143986683109,25.700950405979867,47.492404908170215,1.932696609869133,2.3661910330812788,1.1851613315557898,4.8474545904370245,9.357171285356658,1.6700019836425852,0.5508397360200235,-2.219499397277829,-4.0658782406527365,-0.37312055390292187,-3.142688818965283,-1.2963099755903755,2.952201789309207,10.256492662655651,-39.495579709670956,0.9231894216874532,1,1.674997329711914,1.5949974060058594,1.407498836517334,3.774998664855957,-2.520000457763672,4,-0.014333675132060186,3.0768801901464244,34.06999969482422,7.800106813153277,33.889999389648445,-1.0412381675246627,33.970001220703125,-0.014333675132060186
7659,2024-01-16,33.110000610351555,33.150001525878906,32.40999984741211,32.56999969482422,2936700.0,0.0097590633086162,1.3870916138559035,-0.38849003787254555,29.579581643640907,43.16042330655162,1.322197742946912,1.9309692523869941,0.7540477111110135,4.47234649217534,10.385108148206626,0.7400016784667969,0.2602900625450175,-1.7634996414184627,-3.750735304297585,0.22373602146065963,-2.7571174728580203,-0.7698818099789051,2.4382698314867923,29.288742330700433,-16.466545521190252,0.99361783143956,1,0.8449993133544993,1.2749977111816477,1.0249991416931223,3.4549989700317454,-2.600000381469716,1,-0.06221689324424129,1.402881607113463,32.790000915527344,3.0768801901464244,34.06999969482422,7.800106813153277,33.889999389648445,-0.06221689324424129
7660,2024-01-17,32.709999084472656,32.939998626708984,32.459999084472656,32.61999893188477,2811300.0,-0.01208098817593628,-1.341462053052224,0.1666666666666557,26.12483625608597,39.817142634982005,1.3587250336962313,2.278457032382377,1.1923503213644437,4.807967270008646,11.44159541977664,0.6500015258788991,-0.06591896780515327,-2.0560010910034165,-4.266391922682125,0.15438974067529188,-3.1611965068427708,-0.9508056751640623,2.587209709811596,16.94910505501137,-23.087694016362068,1.1051954158393533,1,1.2450008392333984,1.6749992370605469,1.3075003623962402,3.695000648498535,-2.299999237060547,2,-0.04799754627842501,1.3870916138559035,33.110000610351555,1.402881607113463,32.790000915527344,3.0768801901464244,34.06999969482422,-0.04799754627842501
7661,2024-01-18,32.75,33.0,32.22999954223633,33.0,1785200.0,0.0012228956480262454,5.160003662109375,-2.7777730682831847,27.178755824167922,36.73371842865386,1.2494556214307337,2.1950554725725198,1.1564432027385223,4.7055597004106104,12.82363886195875,0.7700004577636719,-0.4080363226648984,-1.9170001983642564,-4.3044508091168225,0.47045041238830976,-3.1107255037405395,-0.7232748929879733,2.316232078534483,26.666679708361617,-9.139330587717499,1.193725305376282,1,1.114999771118164,1.5749988555908203,0.7149996757507324,3.5950002670288086,-2.5799999237060547,3,-0.03847328943150641,-1.341462053052224,32.709999084472656,1.3870916138559035,33.110000610351555,1.402881607113463,32.790000915527344,-0.03847328943150641
7662,2024-01-19,32.86999893188477,32.880001068115234,32.34999847412109,32.59000015258789,2220300.0,0.0036640895231991877,2.533314683892016,-1.1199951171875284,26.854597895013256,34.84426763994736,1.0099145266747485,1.9804877703623092,1.059102929881277,4.5198651901889875,14.048318637336177,0.5300025939941477,-0.7656331160198988,-1.6725011825561467,-4.165167501855116,0.8201651367428227,-2.918834342205635,-0.42616802290665845,1.9126098930198978,32.82046867939181,2.26308492501472,1.2463331596494855,1,0.8650016784667898,1.4549999237060476,0.5950007438659597,3.475001335144036,-2.1899986267089915,4,-0.06875565546006013,5.160003662109375,32.75,-1.341462053052224,32.709999084472656,1.3870916138559035,33.110000610351555,-0.06875565546006013
7663,2024-01-22,33.220001220703125,33.34999847412109,32.84000015258789,33.080001831054695,2464500.0,0.01064807727994288,1.5500305180438485,0.4999999999999619,31.079168912488072,32.527920552573306,0.42737710479489976,1.5783037647604985,0.7427411385456821,4.09787139070454,14.547920332872938,0.509998321533196,-0.8927905757224579,-1.2379989624023438,-3.792034903883213,1.3160369790785253,-2.5150169331427747,0.03901900833808725,1.3073466759347099,88.39309130418549,55.26871478852674,1.2770179707404345,1,0.2949981689453125,1.1049976348876953,0.24499845504760742,3.1249990463256836,-2.4400005340576136,0,-0.09211322278290535,2.533314683892016,32.86999893188477,5.160003662109375,32.75,-1.341462053052224,32.709999084472656,-0.09211322278290535
7664,2024-01-23,33.450000762939446,33.919998168945305,33.15999984741211,33.759998321533196,2192800.0,0.006923526001949121,1.4127036027853241,-2.2142779291554255,32.440081308424155,31.18345800714758,-0.06673925243453027,1.2169515181836843,0.5584525562055447,3.7907387185991936,14.69528936397914,0.759998321533196,-1.028577676781417,-0.8849994659423928,-3.3808867392662805,1.6108878073814985,-2.1329431026043366,0.3629441707195511,0.847612298258241,72.18948000442403,38.09858658155848,1.2479436366619452,1,-0.24500083923339133,0.8749980926513743,-0.055001735687248754,2.7449979782104563,-2.3200016021728445,1,-0.09506727152900452,1.5500305180438485,33.220001220703125,2.533314683892016,32.86999893188477,5.160003662109375,32.75,-0.09506727152900452
7665,2024-01-24,33.27000045776367,33.72999954223633,33.139999389648445,33.68000030517578,2051800.0,-0.005381174919888321,1.3137337033352252,1.3225905690096476,42.91046927142895,31.669783662782507,0.003937847350925949,1.2599264092289104,0.7939755610684642,3.8925745363077766,14.802986064148122,0.5900001525878835,-1.127584487845084,-0.9369997024536119,-3.3718958941600903,1.4978964892528701,-2.1544477983068546,0.2804483933996309,0.8208512515378814,61.53856571780724,22.85074933777164,1.2174480958532403,1,-0.06500053405761719,1.0549983978271484,0.6749997138977051,2.9249982833862305,-2.1200008392333984,2,-0.08295762521511407,1.4127036027853241,33.450000762939446,1.5500305180438485,33.220001220703125,2.533314683892016,32.86999893188477,-0.08295762521511407
7666,2024-01-25,33.790000915527344,33.799999237060554,33.220001220703125,33.439998626708984,1731500.0,0.015629709967206473,2.135133463239533,-0.8536644367736953,45.35714066758534,31.91395357609049,-0.5942285983632587,0.5964494708461388,0.32540178834001665,3.2956817762053703,14.884658839589932,0.579998016357429,-1.3035059624705454,-0.30649929046630575,-2.594971665460541,1.981973084527926,-1.4507354779634198,0.8377368970308083,0.12999725341796164,91.71991855498312,50.07547929130993,1.1442361874971163,1,-0.5850009918212891,0.5349979400634766,0.1699986457824707,2.4049978256225586,-2.9600009918212926,3,-0.10002962345473154,1.3137337033352252,33.27000045776367,1.4127036027853241,33.450000762939446,1.5500305180438485,33.220001220703125,-0.10002962345473154
7667,2024-01-26,34.139999389648445,34.689998626708984,33.889999389648445,34.0,2101000.0,0.010358048672329812,-3.444432670707549,0.39999564037451213,41.93546285592673,33.71778829275125,-1.0429284716701517,0.11864400959475319,0.027121581587813637,2.8614233230296477,14.748903702627732,0.8999977111816406,-1.3364553303151112,0.12849922180176776,-2.008584506247253,2.2655829498507885,-0.9400426422227426,1.197041085826278,-1.9099998474121165,70.27028698919138,28.961900292979237,1.06854186402451,1,-0.6800003051757884,0.1849994659423757,-0.17999982833863015,2.0549993515014577,-2.819999694824226,4,-0.11628586363004556,2.135133463239533,33.790000915527344,1.3137337033352252,33.27000045776367,1.4127036027853241,33.450000762939446,-0.11628586363004556
7668,2024-01-29,34.27000045776367,34.389999389648445,33.61999893188477,33.86999893188477,1956500.0,0.0038078813836956993,1.4062537252937977,2.857166212533864,42.26415827673663,35.127185696428555,-1.0514891505443558,-0.15475665062405142,-0.08082219785057276,2.6588785186345447,14.66824672866146,0.7700004577636719,-1.3187718108534199,0.3445003509521456,-1.5857729621573284,2.274773664061623,-0.620636305602595,1.3096370075068862,-1.990800933837889,72.9033306015164,32.23777217083062,0.9651366565547382,1,-0.8100013732910156,0.05499839782714844,-0.2025012969970703,1.9249982833862305,-2.3299999237060582,0,-0.10475634971211667,-3.444432670707549,34.139999389648445,2.135133463239533,33.790000915527344,1.3137337033352252,33.27000045776367,-0.10475634971211667
7669,2024-01-30,34.419998168945305,34.90999984741211,34.110000610351555,34.34000015258789,2263000.0,0.004376939281529824,-1.9629760449853606,0.19999427797591515,55.19626741280819,38.35734471384214,-1.113185248279919,-0.43993509266130104,-0.2262300118826701,2.437271167461624,14.664156428611449,0.799999237060554,-1.3525892570426095,0.565998077392571,-1.159164058372916,2.291160213158058,-0.29658299049017245,1.4285791452753145,-2.0925826629638564,72.31629651181535,29.10501959896483,0.8625810678827452,1,-0.8499984741210866,-0.09499931335448508,-0.22499847412108664,1.5500020980835032,-2.1399993896484304,1,-0.10575240197380087,1.4062537252937977,34.27000045776367,-3.444432670707549,34.139999389648445,2.135133463239533,33.790000915527344,-0.10575240197380087
7670,2024-01-31,33.900001525878906,34.75,33.84000015258789,34.310001373291016,2352600.0,-0.015107398917166504,-2.433944881493051,-5.125125172858211,50.10484426907303,40.90468787438715,-0.45442236118035595,-0.08496211352776584,0.30240255545818684,2.8938827817581227,14.294170396358869,0.9099998474121094,-1.1577486449604493,0.1480012893676772,-1.2721189953408043,1.5681215740761587,-0.5620588529865671,0.8580614317219215,-1.4692826462402309,40.23673714457263,-4.839622215320475,0.7100601423542424,1,-0.2700023651123047,0.42499732971191406,0.36499786376953125,2.0699987411499023,-1.8600006103515625,2,-0.08171098054369452,-1.9629760449853606,34.419998168945305,1.4062537252937977,34.27000045776367,-3.444432670707549,34.139999389648445,-0.08171098054369452
7671,2024-02-01,34.47999954223633,34.490001678466804,33.759998321533196,34.200000762939446,2599400.0,0.017109085258142365,3.8666395402063642,-0.6829241061044656,53.96518660678252,43.91697550902818,-0.8529048758324222,-0.6635386036232944,-0.28138455841823884,2.2487581173190776,14.232252710011197,0.730003356933608,-0.9856543632323422,0.7054992675781264,-0.7470554672873249,2.1580540024435777,-0.020778099854595666,1.4317766350108485,-1.9501094238867154,66.66666666666649,18.511294308104915,0.726277367432724,2,-0.6049995422363281,-0.1550006866455078,-0.1849994659423828,1.4900007247924805,-2.3499984741210938,3,-0.09657772528758202,-2.433944881493051,33.900001525878906,-1.9629760449853606,34.419998168945305,1.4062537252937977,34.27000045776367,-0.09657772528758202
7672,2024-02-02,34.09000015258789,34.34000015258789,33.610000610351555,34.080001831054695,2362400.0,-0.011310887320944096,1.8627527245256201,0.03570844686645873,65.18692484235405,47.70672616790217,-0.3035729878208073,-0.30658500681292367,0.09699191785028205,2.568466461791033,13.643457038966256,0.8699989318847727,-0.7438032616633663,0.32649993896484375,-1.1122463130444658,1.7652461909741533,-0.392873187039811,1.0458730649694985,-1.4649056450757811,36.923063379765416,-15.364234007914924,0.7193731260046531,2,-0.06500053405761719,0.2349987030029297,0.2049999237060547,1.7100000381469727,-1.5499992370605469,4,-0.09562922306512112,3.8666395402063642,34.47999954223633,-2.433944881493051,33.900001525878906,-1.9629760449853606,34.419998168945305,-0.09562922306512112
7673,2024-02-05,33.47999954223633,33.759998321533196,33.31999969482422,33.72999954223633,2290200.0,-0.017893828325643346,1.838723173853205,-25.00419687144089,54.048132007008476,50.10762068996709,0.3879879678087548,0.19445978404662156,0.7041606756884136,3.085233698923389,14.145886096118824,0.7700004577636719,-0.5163688628639207,-0.2080005645751939,-1.5294445641277647,1.113443434977377,-0.8687225643514793,0.45272143520109154,-0.7635088211282195,10.062882519331398,-43.269155882077676,0.6607219997762841,2,0.5450000762939453,0.8449993133544922,1.225001335144043,2.320000648498535,-1.0099983215332031,0,-0.06451612535678752,1.8627527245256201,34.09000015258789,3.8666395402063642,34.47999954223633,-2.433944881493051,33.900001525878906,-0.06451612535678752
7674,2024-02-06,34.06999969482422,34.279998779296875,33.0,33.080001831054695,2657700.0,0.01762246596937911,-1.2260818798803181,-3.9599914550780966,64.28573718308333,52.48265045792869,-0.1171344968647503,-0.5015911646912343,0.09910575887614215,2.4193339247864287,14.58565536581385,1.279998779296875,-0.26605530082057527,0.4329996109008789,-0.7298297125912612,1.595828934393019,-0.14841505084518758,1.0144142726469454,-1.2657686086639472,61.14283970424107,3.0760607646158746,0.5814146617460698,2,-0.11499977111816406,0.25499916076660156,0.7750005722045898,1.7300004959106445,-2.0400009155273438,1,-0.06251832051205408,1.838723173853205,33.47999954223633,1.8627527245256201,34.09000015258789,3.8666395402063642,34.47999954223633,-0.06251832051205408
7675,2024-02-07,33.830001831054695,34.810001373291016,33.700000762939446,34.450000762939446,3123200.0,-0.007044257878463744,-1.5227255978880228,-0.6262628987137794,60.887133988396066,54.2082052713521,0.2354091200922781,-0.2873521725038515,0.32965391910435216,2.5823837387262927,14.530342400709213,1.1100006103515696,-0.06344473980667686,0.20000171661377664,-0.9560530166394585,1.3560564498670118,-0.3780256500128445,0.7780290832403978,-0.9415399944443479,45.85641996202205,-15.513787869331352,0.5780273666266178,2,0.12499809265136008,0.4949970245361257,1.014998435974114,1.9699983596801687,-1.7100028991699219,2,-0.04581740963238656,-1.2260818798803181,34.06999969482422,1.838723173853205,33.47999954223633,1.8627527245256201,34.09000015258789,-0.04581740963238656
7676,2024-02-08,31.479999542236328,32.5,30.84000015258789,32.0,7453200.0,-0.0694650358150779,1.1842096677449876,0.8387118606525797,40.333794209932556,54.03024208846386,2.484556072340581,1.9740522366704596,2.6468954042279265,4.829654976274206,14.624057023050675,2.990001678466804,0.06407155342395754,-2.029500579833986,-3.524241886018217,-0.5347592736497546,-2.776871232926105,-1.2821299267418667,3.4300003051757812,16.120886470032055,-46.84228742275602,0.7473706530921159,2,1.3950004577636719,1.6900005340576172,3.5224990844726562,4.060000419616699,0.5900001525878906,3,0.01778911630985469,-1.5227255978880228,33.830001831054695,-1.2260818798803181,34.06999969482422,1.838723173853205,33.47999954223633,0.01778911630985469
7677,2024-02-09,31.79999923706055,32.0,31.290000915527344,31.60000038146973,3319800.0,0.01016517469750533,1.3666621102256353,-0.3846128452481385,40.08377425279002,53.78797719691424,2.0089870460726154,1.554995586104564,2.3142639321469964,4.410137102633929,14.852886006094792,0.7099990844726562,0.10740228806339047,-1.5960008621215813,-3.2480033707117606,0.0560016464685944,-2.4220021164166674,-0.7699996078264952,3.0286006164550763,24.18132970504817,-34.09597180013029,0.826001254295088,2,1.0750007629394496,1.3700008392333949,2.9699993133544886,3.5649995803832972,-0.019998550415039062,4,0.010377416319874877,1.1842096677449876,31.479999542236328,-1.5227255978880228,33.830001831054695,-1.2260818798803181,34.06999969482422,0.010377416319874877
7678,2024-02-12,32.31999969482422,32.450000762939446,31.670000076293945,31.90999984741211,3179600.0,0.01635221604526471,1.3283533651793469,2.050010967317394,42.416093224118555,52.36795784261539,1.3223491431790322,1.051910415880343,1.7719395206244428,3.787362787736221,14.076783865784915,0.7800006866455007,0.10816202965317245,-1.0525003433227553,-2.7534462208651007,0.6484455342195865,-1.9029732820939245,-0.2020274045515862,2.4288281646728507,37.27957398396482,-18.443231441158304,0.850472938771171,2,0.5050010681152344,0.8500003814697266,2.3024988174438477,3.044999122619629,0.40000152587890625,0,0.00680696852662277,1.3666621102256353,31.79999923706055,1.1842096677449876,31.479999542236328,-1.5227255978880228,33.830001831054695,0.00680696852662277
7679,2024-02-13,31.04999923706055,31.729999542236328,30.78000068664551,31.479999542236328,4059300.0,-0.03929456898995731,1.0430076211883728,-1.0487816224564712,37.00232455505586,50.91212231883571,2.3066080484020866,2.2763788788479395,3.0195500990538555,4.946959362417839,13.405985960560502,1.5399990081787074,0.06521376609538265,-2.2195007324218743,-4.211891727161433,-0.22710973768231568,-3.21569622979165,-1.2233052350520985,3.6206520682983374,6.69971474967119,-46.292731935490465,0.9961954973697787,2,1.7450017929077113,1.960001945495602,3.572499275207516,4.314999580383297,2.350002288818356,1,0.045732754220093375,1.3283533651793469,32.31999969482422,1.3666621102256353,31.79999923706055,1.1842096677449876,31.479999542236328,0.045732754220093375
7680,2024-02-14,31.13999938964844,31.46999931335449,30.85000038146973,31.38999938964844,3507100.0,0.0028985557101228743,2.0243861591567427,0.5813949362147632,33.6621219518849,48.65622624606931,1.9935752197078962,2.1741998783984293,2.899362317605277,4.763202381075001,12.698937303009778,0.6199989318847585,0.00041512892632056264,-2.05100059509277,-4.249286551191847,0.14728536100630762,-3.150143573142312,-0.9518576170432276,3.3750258909619113,20.930165506916957,-26.0414195998815,1.0991429780495396,2,1.6550016403198207,1.7050008773803675,3.4824991226196254,4.224999427795407,2.060001373291005,2,0.028580584685055754,1.0430076211883728,31.04999923706055,1.3283533651793469,32.31999969482422,1.3666621102256353,31.79999923706055,0.028580584685055754
7681,2024-02-15,31.489999771118164,31.93000030517578,31.209999084472656,31.3799991607666,2829600.0,0.011239575733134721,-2.2,-0.44000244140625,33.662137553554444,45.15347210286936,1.3129064320642314,1.8181826285428428,2.5106909424013963,4.309990252430623,11.5941875051606,0.7900009155273402,-0.16202253691328394,-1.638000202178958,-3.958332807605764,0.6823324032478482,-2.7981665048923645,-0.4778338994655549,2.875624525733592,42.51491329558997,-1.4471850636965584,1.1601663027134035,2,1.3050012588500977,1.3550004959106445,3.1324987411499023,3.8749990463256836,1.6799983978271413,3,0.020006324717233737,2.0243861591567427,31.13999938964844,1.0430076211883728,31.04999923706055,1.3283533651793469,32.31999969482422,0.020006324717233737
7682,2024-02-16,30.61000061035156,31.11000061035156,30.53000068664551,30.96999931335449,4036500.0,-0.027945353037878373,-1.2307751559812388,-3.2726973227909557,29.345356958641872,42.408719319717505,1.8409506818444505,2.6563812025244395,3.384194949373825,5.072309763145565,10.600433419864801,0.9599990844726527,-0.2975707656524378,-2.404999446868903,-4.983946918134162,0.1739480243963598,-3.694473182501536,-1.1155257112362733,3.6121987420919446,4.166662527455042,-34.64188300472999,1.289473735632631,2,2.0600004196167028,2.1099996566772496,4.0124979019165075,4.754998207092289,3.0400009155273473,4,0.04769680024047185,-2.2,31.489999771118164,2.0243861591567427,31.13999938964844,1.0430076211883728,31.04999923706055,0.04769680024047185
7683,2024-02-20,30.15999984741211,30.25,29.51000022888184,30.13999938964844,3805500.0,-0.014701102710441338,6.399969482538254,-0.05555702728047206,26.746723981546197,38.237717852880046,1.9785492568921441,3.0202287974260003,3.830397074611348,5.423492758449015,10.436807535706016,1.1000003814697195,-0.5347630228278746,-2.702000141143799,-5.57594582731673,0.17194554502913562,-4.138972984230264,-1.2650272980573334,3.8406675850835157,26.859487522235874,-7.3920378788417125,1.4369728430864668,2,2.0000009536743164,2.0500001907348633,4.462498664855957,4.859999656677246,4.540000915527337,1,0.05371355594925209,-1.2307751559812388,30.61000061035156,-2.2,31.489999771118164,2.0243861591567427,31.13999938964844,0.05371355594925209
7684,2024-02-21,30.270000457763672,30.270000457763672,29.809999465942386,29.989999771118164,2681200.0,0.0036472351096845657,2.285713312579589,13.999713904255778,29.257136753627222,34.72327371568351,1.422414677528014,2.803512917884312,3.707803923767507,5.215268862001068,10.987608095005202,0.4600009918212855,-0.8233395109936481,-2.432999515533446,-5.514353443632324,0.6483544125654355,-3.9736764795828847,-0.892322551484007,3.3714135984428495,31.40496714552665,-2.003155404674583,1.5406769640494404,2,0.7349996566772461,1.9399995803833008,4.154997825622559,4.329998970031738,4.470001220703132,2,0.08093824664317362,6.399969482538254,30.15999984741211,-1.2307751559812388,30.61000061035156,-2.2,31.489999771118164,0.08093824664317362
7685,2024-02-22,30.51000022888184,30.53000068664551,30.170000076293945,30.309999465942386,1911000.0,0.007928634538775237,1.999984105539249,0.7142866874203854,26.39715526154825,33.174758276974146,0.7397382027125303,2.4729272579509036,3.462254088837323,4.863233456929816,11.44189633246161,0.36000061035156605,-1.0280608441985137,-2.0549997329711864,-5.273593833046878,1.1635943671045048,-3.664296783009032,-0.4457026829333408,2.8009007211387065,41.3223127468421,11.620459223815637,1.6092970500378447,2,0.47000026702880504,1.6999998092651332,3.6599988937377894,4.009999275207516,4.530000686645504,3,0.09472308342565294,2.285713312579589,30.270000457763672,6.399969482538254,30.15999984741211,-1.2307751559812388,30.61000061035156,0.09472308342565294
7686,2024-02-23,30.40999984741211,30.63999938964844,30.15999984741211,30.420000076293945,1848700.0,-0.003277626375599474,1.1333367241839527,-0.050000953670678444,27.33990726342543,31.75877305593364,0.7509700147094271,2.4313811730087806,3.5434999666597236,4.8545887819413736,11.96651497209395,0.4799995422363317,-1.3680544391847533,-1.9860000610351562,-5.287644968642525,1.3156448465722121,-3.6368225148388404,-0.33517760723147205,2.5968290449173423,56.24996274710592,26.3271356621311,1.6508224538036833,2,0.5700006484985352,1.8000001907348633,3.7599992752075195,3.964999198913574,4.330001831054695,4,0.09174616670590896,1.999984105539249,30.51000022888184,2.285713312579589,30.270000457763672,6.399969482538254,30.15999984741211,0.09174616670590896
7687,2024-02-26,30.170000076293945,30.46999931335449,29.88999938964844,30.34000015258789,2986300.0,-0.007892133256244938,1.6976841152752695,16.999618539004388,28.64516999148215,30.228670474529597,0.8218671357599767,2.486176332475644,3.772208311575767,4.991588142617317,13.220906630760393,0.5799999237060476,-1.7119787230930967,-2.0274998664855985,-5.364834984922808,1.3098352519516112,-3.6961674257042034,-0.35883230726699367,2.5570825229596963,58.407109520714684,24.89925099025031,1.6686675592186047,2,0.5500001907348633,2.0399999618530273,3.924999237060547,3.8549985885620117,4.629999160766609,0,0.09943646287918328,1.1333367241839527,30.40999984741211,1.999984105539249,30.51000022888184,2.285713312579589,30.270000457763672,0.09943646287918328
7688,2024-02-27,30.68000030517578,30.76000022888184,30.35000038146973,30.559999465942386,2037400.0,0.01690421702327294,1.9285631569266497,-0.7058869728146634,27.90092234084088,29.217403561839042,0.06120477301033134,1.7849473758473522,3.23952391715423,4.396314953269723,14.544415726086433,0.5900001525878942,-1.7339278303918064,-1.3379996299743624,-4.591102399924566,1.9151031399758374,-2.964551014949464,0.28855175500073926,1.7897157044481133,91.57896216224862,59.02348425242816,1.6265513849750999,2,0.039999961853027344,1.5299997329711914,3.34999942779541,3.3649988174438477,3.75,1,0.09680577546154967,1.6976841152752695,30.170000076293945,1.1333367241839527,30.40999984741211,1.999984105539249,30.51000022888184,0.09680577546154967
7689,2024-02-28,30.78000068664551,31.11000061035156,30.29999923706055,30.40999984741211,2006400.0,0.003259464813397006,-1.7457577805005084,3.0833187634110724,29.747680470408127,28.78246561945273,-0.09065603456435412,1.4738293570730328,3.0414521714908,4.205168862138695,15.40216243825155,0.8100013732910085,-1.781872510979305,-1.0559993743896463,-4.146503890923828,2.034505142144539,-2.601251632656737,0.4892528838774446,1.4529380605190205,72.95085299046995,40.339662018678695,1.545252258267092,2,-0.06000041961670277,1.4299993515014613,3.1399984359741175,3.2649984359741175,3.829999923706044,2,0.1273554252386584,1.9285631569266497,30.68000030517578,1.6976841152752695,30.170000076293945,1.1333367241839527,30.40999984741211,0.1273554252386584
7690,2024-02-29,31.1299991607666,31.229999542236328,30.78000068664551,30.95000076293945,3039400.0,0.011370970315570661,1.3684202601026771,0.4864810528540622,46.835439981816386,30.246165889259608,-0.49419176206919246,0.9546124486654861,2.626698149762774,3.7740761983746722,16.57016684094643,0.44999885559081676,-1.8892570074482151,-0.5675007820129387,-3.5134337808965626,2.378432216870685,-2.0404672814547524,0.9054657174288714,0.8851045049353132,92.53728581473666,55.45086396294163,1.472966499441811,2,-0.7599992752075195,1.080000877380371,2.635000228881836,2.9149999618530273,4.000001907348633,3,0.11596539078131163,-1.7457577805005084,30.78000068664551,1.9285631569266497,30.68000030517578,1.6976841152752695,30.170000076293945,0.11596539078131163
7691,2024-03-01,31.149999618530273,31.309999465942386,30.68000030517578,31.1299991607666,2754900.0,0.0006424817957875195,2.705875753121823,0.11111464326964632,43.78585622971615,31.85066580826786,-0.6341844341923988,0.7086797543805652,2.545030396521838,3.6527946274919003,17.924944342959886,0.6299991607666051,-1.840143720590035,-0.38100032806396555,-3.0257959512718458,2.263795295143918,-1.703398139667911,0.9413974835399763,0.664695772226036,88.7324057172098,47.947567245587535,1.3223978116039419,3,-0.7399997711181605,1.0600004196166992,2.614999771118164,2.8949995040893555,4.460000991821289,4,0.12487965793370392,1.3684202601026771,31.1299991607666,-1.7457577805005084,30.78000068664551,1.9285631569266497,30.68000030517578,0.12487965793370392
7692,2024-03-04,30.82999992370605,31.25,30.70000076293945,31.04999923706055,3393500.0,-0.010272863523050013,-1.2916747795610501,-10.999713904253646,35.18887109623992,32.78868215434494,-0.31256563030525086,0.813641757291002,2.7780630006859077,3.8751707292582545,19.318959714794673,0.5499992370605504,-1.7786741157611878,-0.5380000114440939,-2.906100399330551,1.830100376442367,-1.7220502053873226,0.6460501824991347,0.8003198541003016,52.475303617728954,10.78246778849227,1.18405019394323,3,-0.27000045776366477,1.3800001144409215,2.9349994659423864,3.2149991989135778,4.0000019073486435,0,0.12682457880106068,2.705875753121823,31.149999618530273,1.3684202601026771,31.1299991607666,-1.7457577805005084,30.78000068664551,0.12682457880106068
7693,2024-03-05,31.31999969482422,31.84000015258789,30.559999465942386,30.739999771118164,4040200.0,0.015893602735347123,-1.7234041689747732,-2.636371517994071,53.17647597369021,35.44638651212972,-0.693661095304904,0.1618196877539546,2.2195039951337776,3.284775169011013,20.18640251927217,1.2800006866455043,-1.7330769156172252,0.059999752044678445,-2.089467946539145,2.2094674506285017,-1.014734097247235,1.1347336013365883,-1.8099994659423793,66.23375658282586,19.283615947709478,1.074733849291911,3,-0.4549999237060547,0.8900003433227539,2.5724992752075195,2.72499942779541,3.1800003051757812,1,0.11111109757805715,-1.2916747795610501,30.82999992370605,2.705875753121823,31.149999618530273,1.3684202601026771,31.1299991607666,0.11111109757805715
7694,2024-03-06,31.940000534057614,32.06999969482422,31.46999931335449,31.559999465942386,3979700.0,0.019795684715024242,-1.1428532503184439,0.6551743415535562,58.36821160553633,38.99872610590617,-1.1754739817329494,-0.6597636377675791,1.5044969213920076,2.5636114298792343,21.262028884980804,0.75,-1.5399866908004185,0.7865005493164041,-0.9477040440812736,2.520705142714082,-0.08060174738243475,1.653602846015243,-2.3834003067016525,91.39078536015384,39.44945802414177,0.867102296698838,3,-0.9600009918212855,0.269999504089359,1.9524984359741246,2.3199977874755895,1.5599994659423864,2,0.07795866404144491,-1.7234041689747732,31.31999969482422,-1.2916747795610501,30.82999992370605,2.705875753121823,31.149999618530273,0.07795866404144491
7695,2024-03-07,32.279998779296875,32.97999954223633,31.93000030517578,31.940000534057614,4662500.0,0.010644904181410952,-4.833350110997494,0.8947297093811434,58.28091455195485,42.43661580463166,-1.3834820412339184,-1.1824637078247555,1.074063397952422,2.1348966987823133,21.804097435097464,1.0499992370605469,-1.252945749646635,1.2039989471435533,-0.11554430666268445,2.5235422009497945,0.5442273202404344,1.8637705740466721,-2.622862573242184,71.07434955078784,17.19953472787583,0.6597716269031204,3,-0.8449993133544922,-0.11999797821044922,1.6675004959106445,2.0450000762939453,0.8500022888183594,3,0.0721809764301804,-1.1428532503184439,31.940000534057614,-1.7234041689747732,31.31999969482422,-1.2916747795610501,30.82999992370605,0.0721809764301804
7696,2024-03-08,32.040000915527344,32.93000030517578,31.88999938964844,32.560001373291016,4336700.0,-0.007434878340932816,-1.5365767425416144,-1.5294210045047159,67.31236387617835,46.732970680709016,-0.9923045425221524,-0.9469093745047665,1.213492220289524,2.292663753153292,21.26782351220222,1.0400009155273402,-1.0009315983985516,0.936001014709472,-0.44210414052940195,2.3141061699483494,0.24694843709003322,1.6250535923289107,-2.183492909301755,61.15708276552927,0.9534383484529627,0.6890525776194383,3,-0.40000152587890625,0.11999988555908203,1.9374980926513672,2.2849979400634766,0.3999977111816406,4,0.09644194957218,-4.833350110997494,32.279998779296875,-1.1428532503184439,31.940000534057614,-1.7234041689747732,31.31999969482422,0.09644194957218
7697,2024-03-11,32.130001068115234,32.650001525878906,31.86000061035156,31.88999938964844,3534300.0,0.002808993446197894,-4.26668616405773,-0.46154128305761705,76.1273604092758,52.091463799424005,-0.8661224267310779,-1.0655503156661155,1.027053382587603,2.1079863080167343,20.690189263008584,0.7900009155273473,-0.7267666331750853,1.0095010757446303,-0.4109431763766622,2.429945327865923,0.29927894968398405,1.7197232018052766,-2.086083569729002,64.8760972180296,0.43586044727936724,0.7102221260606465,3,-0.4900016784667969,0.029999732971191406,1.9699983596801758,2.194997787475586,-0.2700004577636754,0,0.10830997281508847,-1.5365767425416144,32.040000915527344,-4.833350110997494,32.279998779296875,-1.1428532503184439,31.940000534057614,0.10830997281508847
7698,2024-03-12,32.540000915527344,32.61999893188477,32.049999237060554,32.25,3016000.0,0.012760654646195357,1.5333491573699651,1.2083286974489569,77.88701173934429,57.44027838486136,-1.1002363918698208,-1.5370273335802302,0.5185549899789095,1.6045724089970932,20.573084186261802,0.5699996948242188,-0.4347214460093092,1.4085008621215813,-0.05384456516669189,2.870846289409851,0.6773281484774465,2.139673575765716,-2.3199184945101052,70.86102251555253,2.1494296921595435,0.7311727136441356,3,-0.7700014114379883,-0.38000011444091797,1.6349983215332031,1.7849979400634766,-0.43000030517578836,1,0.07037494932689481,-4.26668616405773,32.130001068115234,-1.5365767425416144,32.040000915527344,-4.833350110997494,32.279998779296875,0.07037494932689481
7699,2024-03-13,32.470001220703125,33.060001373291016,32.419998168945305,32.5,2950300.0,-0.002151189085886518,-8.845833333332367,-0.10344373997000868,75.12824488035275,60.58392337358762,-0.8552369824999033,-1.428426219132895,0.4917253226646707,1.5952908032533202,19.98681182596216,0.6400032043457102,-0.12782776307721733,1.2675010681152337,-0.3114246103789853,2.846426746609456,0.4780382288681224,2.056963907362345,-2.0843237724127412,50.83335187698895,-20.46115159200918,0.7894628392471108,3,-0.6600008010864258,-0.3100004196166992,1.7049980163574219,1.8549976348876953,0.329998016357429,2,0.06251920859191507,1.5333491573699651,32.540000915527344,-4.26668616405773,32.130001068115234,-1.5365767425416144,32.040000915527344,0.06251920859191507
7700,2024-03-14,32.029998779296875,32.5,31.82999992370605,32.25,3199400.0,-0.013551044806419665,-1.1612942920955511,7.333672431332655,69.10377061422052,63.39702497186589,-0.30636106356512016,-0.9679561579697946,0.8248877056139179,1.958875650194173,19.111147926972784,0.6700000762939489,0.15575674580724552,0.7829986572265639,-0.8381135407573481,2.404110855210476,-0.02755744176539565,1.59355475621852,-1.4303754170064416,16.260050397364072,-54.585457465896525,0.810556098991956,3,-0.21999835968017578,0.13000202178955078,2.1100006103515625,2.2950000762939453,1.0600013732910156,3,0.04589451379103027,-8.845833333332367,32.470001220703125,1.5333491573699651,32.540000915527344,-4.26668616405773,32.130001068115234,0.04589451379103027
7701,2024-03-15,32.11999893188477,32.61999893188477,31.96999931335449,32.139999389648445,6025200.0,0.0028098706218517844,-3.0625014901173366,0.09091066722152864,73.8386270441633,67.69144229941293,-0.2730064759999813,-1.0628302253896962,0.6884649180244296,1.784221868764405,18.74941251104883,0.6499996185302841,0.4310940841243749,0.8414988517761302,-0.8233865242700773,2.5063842278223376,0.009056163753022872,1.6739415397992339,-1.3235453287142924,23.57712735026248,-46.82415176336858,0.8324426880231043,3,-0.3099985122680735,-0.834998130798347,2.0200004577636648,2.2049999237060476,1.220001220703118,4,0.03144465036790067,-1.1612942920955511,32.029998779296875,-8.845833333332367,32.470001220703125,1.5333491573699651,32.540000915527344,0.03144465036790067
7702,2024-03-18,32.06999969482422,32.56999969482422,31.88999938964844,32.56999969482422,2867400.0,-0.0015566388145461518,1.7200012207031108,24.99942780850658,69.146011589122,69.46583514557202,-0.031978564344505855,-0.9463638593775698,0.681476688877872,1.754484847068369,17.84388761398268,0.6800003051757777,0.5253732939373847,0.7184996604919434,-0.9509948095239622,2.387994130507849,-0.11624757451600942,1.5532468954998961,-1.092462270044095,19.512153518123903,-46.218773722100444,0.8347472350079532,3,0.19500064849853516,-0.784998893737793,0.9525003433227539,1.5599994659423828,1.5800018310546875,0,0.011537229042895225,-3.0625014901173366,32.11999893188477,-1.1612942920955511,32.029998779296875,-8.845833333332367,32.470001220703125,0.011537229042895225
7703,2024-03-19,31.78000068664551,32.240001678466804,31.6200008392334,32.040000915527344,2565500.0,-0.009042688211360006,-1.1379342096176668,0.5200004577636648,63.089019352119855,69.99036933963686,0.36893060612451123,-0.5573513090520876,0.8880216627489368,1.9595373212020313,16.22945969256185,0.6200008392334055,0.6386872952458837,0.34750061035156676,-1.233436883559822,1.928438104262952,-0.4429681366041258,1.1379693573072593,-0.6358661459845152,11.111096393920574,-51.487996251398414,0.7904687469556929,3,0.5600004196166957,-0.4949998855590856,1.2424993515014613,1.8499984741210902,1.0399990081787074,1,0.002517304026983913,1.7200012207031108,32.06999969482422,-3.0625014901173366,32.11999893188477,-1.1612942920955511,32.029998779296875,0.002517304026983913
7704,2024-03-20,32.720001220703125,32.740001678466804,31.68000030517578,31.81999969482422,3747600.0,0.0295783673300114,1.255316213232888,-3.461541283057671,68.02724266027245,71.07329468500548,-0.5015327622775416,-1.3748838677113433,-0.12945440160569888,0.943505053820914,14.661655313469613,1.0600013732910227,0.8645248466998865,1.1650011062622063,-0.4163443971294427,2.7463466096538554,0.37432835456638003,1.9556738579580326,-1.4225973334317281,98.21424618062176,37.774472129008686,0.7906727516958254,3,-0.38000011444091797,-1.4350004196166992,0.2774991989135742,0.9099979400634766,0.4699974060058594,2,-0.018643049743091056,-1.1379342096176668,31.78000068664551,1.7200012207031108,32.06999969482422,-3.0625014901173366,32.11999893188477,-0.018643049743091056
7705,2024-03-21,33.400001525878906,33.43000030517578,32.889999389648445,32.90999984741211,2801400.0,0.020782404639567043,-1.0377293305599218,0.5444453863434069,72.18937760591143,71.61518509942026,-1.1241718037754396,-1.9260193080789705,-0.8445195145260129,0.18857960927068973,13.57367778871319,0.7099990844726562,0.9771185721658782,1.7005013465881333,-0.0022830405271250243,3.403285733703388,0.8491091530305042,2.5518935401457625,-1.9615898397259386,98.34260838959662,39.7680972978885,0.8513921935576276,3,-0.8750009536743164,-1.9300012588500977,-0.4975004196166992,0.1999979019165039,0.3299980163574219,3,-0.017964139563091286,1.255316213232888,32.720001220703125,-1.1379342096176668,31.78000068664551,1.7200012207031108,32.06999969482422,-0.017964139563091286
7706,2024-03-22,33.200000762939446,33.330001831054695,32.740001678466804,33.310001373291016,2884800.0,-0.005988046521030688,6.866588678092943,-0.22449027255530796,73.93940795114091,71.37207927073861,-0.8295577162149925,-1.5876829014119522,-0.6800514533288649,0.33695964665122347,12.486506128878553,0.6599998474121023,1.015281102319257,1.3610005378723073,-0.35407136904113656,3.0760724447857477,0.503464584415589,2.2185364913290293,-1.5624302148841984,87.29283922100026,26.79236512163049,0.8575359534567205,3,-0.6750001907348562,-1.7300004959106374,-0.38000011444091086,0.39999866485596414,-0.43000030517577414,4,-0.0033132713199918173,-1.0377293305599218,33.400001525878906,1.255316213232888,32.720001220703125,-1.1379342096176668,31.78000068664551,-0.0033132713199918173
7707,2024-03-25,33.169998168945305,33.490001678466804,33.009998321533196,33.310001373291016,2868200.0,-0.0009036925694180242,-1.086957963959628,1.2727493411013835,70.60131160967406,70.56255703410858,-0.7113204015273951,-1.3928145476665783,-0.692465636813111,0.3141639926941835,11.211460540586101,0.48000335693360796,1.0324366555594402,1.1809980392455977,-0.4417342193818641,2.803730297873056,0.36963190993186856,1.9923641685593267,-1.353184645178004,82.88752053968693,22.157524160789777,0.8113661293137296,3,-0.6149969100952077,-1.6699972152709819,-0.34999752044677024,0.43000125885010476,-0.29999923706053266,0,0.005125173139193695,6.866588678092943,33.200000762939446,-1.0377293305599218,33.400001525878906,1.255316213232888,32.720001220703125,0.005125173139193695
7708,2024-03-26,33.650001525878906,33.72999954223633,32.72999954223633,33.310001373291016,3490300.0,0.014471009449225525,3.0000305178109574,-2.4285169341433606,69.65516485395636,69.95443703117564,-1.1368653677083174,-1.727472761487597,-1.1689181326916014,-0.21941623156732248,10.089487919023881,1.0,1.0441133368366025,1.5125013351440444,-0.1489745246427816,3.173977194930874,0.6817634052506278,2.3432392650374574,-1.6324054235476666,96.09765628634432,37.62482993334446,0.8307379298934147,3,-0.975001335144043,-2.030001640319824,-0.9550008773803711,-0.1750020980834961,1.9799995422363281,1,0.0,-1.086957963959628,33.169998168945305,6.866588678092943,33.200000762939446,-1.0377293305599218,33.400001525878906,0.0
7709,2024-03-27,34.700000762939446,34.72999954223633,33.630001068115234,33.75,3393200.0,0.031203542034107468,1.178218420108398,2.7941186370316973,73.91303856157398,70.48880013643713,-2.053187986015054,-2.602151364261289,-2.213408339675489,-1.3207836511678153,9.680749553029875,1.0999984741210938,1.0480310244169289,2.3665005683898883,0.4709285034173689,4.262072633362408,1.418714535903625,3.314286600876148,-2.4426681790214957,98.5000610351559,39.901912017111854,0.9477860324862597,3,-1.5250005722045827,-2.4300012588500906,-2.515000343322747,-1.7350015640258718,1.7399978637695312,2,-0.05417870394179125,3.0000305178109574,33.650001525878906,-1.086957963959628,33.169998168945305,6.866588678092943,33.200000762939446,-0.05417870394179125
7710,2024-03-28,34.740001678466804,34.970001220703125,34.560001373291016,34.700000762939446,3562200.0,0.0011527641108894926,-1.5625014901175405,0.04210619305566564,77.77773853198758,70.92647919063984,-1.8644115354453916,-2.485253236484155,-2.2344266090959977,-1.3350009379479033,9.468291471895014,0.4099998474121094,1.0098884176825642,2.226001358032235,0.1354764856852313,4.316526230379239,1.1807389218587332,3.271263794205737,-2.0870423812179126,89.73217098686517,30.158224332265263,1.0452624361735023,3,-1.4450006484985423,-2.3100013732910227,-3.1325016021728587,-1.7750024795532298,2.1999969482421733,3,-0.04461724170608117,1.178218420108398,34.700000762939446,3.0000305178109574,33.650001525878906,-1.086957963959628,33.169998168945305,-0.04461724170608117
7711,2024-04-01,35.040000915527344,35.33000183105469,34.72999954223633,34.90999984741211,2956400.0,0.008635556205125017,-1.4489805451105868,3.249952317374394,78.69818188931814,71.98783144621719,-1.9072134731983326,-2.6128426534326223,-2.5128553480218585,-1.6247742049819323,9.265870313880688,0.6000022888183594,1.0094033034916947,2.33150053024292,0.05935926164967498,4.603641798836161,1.1954298959462974,3.4675711645395424,-1.9699740720566936,88.8461284524814,28.705959187056386,1.1360706342966211,4,-1.5649995803833008,-2.4300003051757812,-3.445000648498535,-2.0750017166137695,1.7599983215332031,0,-0.03738588296413292,-1.5625014901175405,34.740001678466804,1.178218420108398,34.700000762939446,3.0000305178109574,33.650001525878906,-0.03738588296413292
7712,2024-04-02,34.740001678466804,34.880001068115234,34.18000030517578,34.72999954223633,2323500.0,-0.008561621838531375,3.8275762279340193,0.07693887731452985,72.17739702638599,72.99765118780233,-1.3283333634748047,-2.1132436864811197,-2.1981954093260114,-1.307727093424056,8.780666121777735,0.8600006103515625,1.0661072415642252,1.8360012054443402,-0.428428597074749,4.100431007963433,0.7037863041847956,2.968216106703885,-1.2179798374793478,77.3077064152884,17.758459986754445,1.1322149012595457,4,-1.2350006103515696,-2.1300010681152415,-3.1450014114379954,-1.7750024795532298,2.769996643066399,1,-0.05670699843184568,-1.4489805451105868,35.040000915527344,-1.5625014901175405,34.740001678466804,1.178218420108398,34.700000762939446,-0.05670699843184568
7713,2024-04-03,34.799999237060554,34.900001525878906,34.36999893188477,34.47999954223633,2314600.0,0.001727045356792134,1.0384547668651976,31.993135011419632,73.53531173368968,73.60965886262645,-1.0224109850554441,-2.0017938593542155,-2.2538161636743865,-1.3469613793287678,9.024271699242798,0.5300025939941335,1.110265863187216,1.721998786926278,-0.5646459201200926,4.008643493972652,0.5786764334030892,2.8653211404494634,-0.9163813980596487,68.82339081555989,7.834080228120968,1.1433223535231867,4,-0.7699985504150462,-1.9849987030029368,-3.3349990844726634,-1.8350000381469798,2.920001983642578,2,-0.055459780100236666,3.8275762279340193,34.740001678466804,-1.4489805451105868,35.040000915527344,-1.5625014901175405,34.740001678466804,-0.055459780100236666
7714,2024-04-04,34.43000030517578,35.7400016784668,34.34999847412109,35.220001220703125,2525700.0,-0.010632153448174142,-1.9263084348573023,-2.468755215411337,74.59017418623056,73.87641403821746,-0.42950718070630955,-1.5132719071109193,-1.8910643143324677,-0.9538287701843373,9.81540321153198,1.3900032043457102,1.1982285954725072,1.2274998664855943,-1.0693808069624993,3.5243805399336914,0.07905952976154396,2.3759402032096446,-0.25710566776412236,16.025626918045212,-48.53050676723729,1.1484403367240485,4,-0.19499969482421875,-1.4099998474121094,-2.9650001525878906,-1.465001106262207,3.0699996948242188,3,0.03485334743836921,1.0384547668651976,34.799999237060554,3.8275762279340193,34.740001678466804,-1.4489805451105868,35.040000915527344,0.03485334743836921
7715,2024-04-05,34.610000610351555,34.77000045776367,34.220001220703125,34.419998168945305,2092000.0,0.0052280076555419885,1.1568507188055708,-0.24050914077665214,75.05031254413363,73.99984788188334,-0.4691557980347625,-1.591353724316697,-2.070566666285309,-1.1039850144444188,10.596454168959696,0.5499992370605469,1.3550853759484625,1.2910000801086383,-1.0448978506232507,3.6268980108405238,0.12305111474269381,2.458949045474583,1.1300010681152415,27.56409786157017,-40.433373806998496,1.1679489653659434,4,-0.3749999999999929,-1.4600000381469656,-3.1450004577636648,-1.6450014114379812,3.0099983215332173,4,0.05287483340321253,-1.9263084348573023,34.43000030517578,1.0384547668651976,34.799999237060554,3.8275762279340193,34.740001678466804,0.05287483340321253
7716,2024-04-08,35.130001068115234,35.459999084472656,34.84999847412109,34.970001220703125,2153800.0,0.015024572337284159,-2.049962330367373,0.8420936395759717,78.12499999999997,74.8358132585862,-0.7672831072352153,-1.9689381285770509,-2.60078018708694,-1.5964031288863652,11.65868277371582,0.8499984741211009,1.435887304229965,1.6565005302429228,-0.7313841894847783,4.044385249970624,0.46255817037907576,2.8504428901067698,0.6100006103515625,60.89743119490396,-12.68646113095896,1.1939423598638497,4,-0.8950004577636719,-1.9800004959106445,-3.840001106262207,-2.16500186920166,2.4599990844726562,0,0.0515228438246913,1.1568507188055708,34.610000610351555,-1.9263084348573023,34.43000030517578,1.0384547668651976,34.799999237060554,0.0515228438246913
7717,2024-04-09,35.61000061035156,35.7400016784668,35.220001220703125,35.25,2224000.0,0.013663521993797723,-1.476203451407811,2.250005960470162,84.01419093735454,76.43126060118601,-0.9663967048652822,-2.2923892625177587,-3.0969089501723914,-2.048144229154417,12.886300008306334,0.6100006103515625,1.4485579449247368,1.9625000953674316,-0.5185264624841821,4.443526653219045,0.7219868164416283,3.203013374293235,-1.3899993896484375,91.4473007260471,9.549540413540214,1.2405132789258069,4,-0.9249992370605469,-2.4600000381469727,-4.3000006675720215,-2.6450014114379883,1.8899993896484375,1,0.03341754019411791,-2.049962330367373,35.130001068115234,1.1568507188055708,34.610000610351555,-1.9263084348573023,34.43000030517578,0.03341754019411791
7718,2024-04-10,34.830001831054695,35.20000076293945,34.560001373291016,35.139999389648445,2412800.0,-0.02190392490670523,1.9767392345771995,-0.8611028694951892,69.28702138461628,75.91725869263513,-0.0015782997261339915,-1.4040175964853248,-2.3466265594582367,-1.2601029261776446,13.853177433624927,1.0499992370605469,1.4595585387263341,1.0680012702941966,-1.4091847180354051,3.5451872586237982,-0.17059172387060073,2.306594264458994,-0.5796006011962973,40.13160701602972,-38.06216950187569,1.2385929941648004,4,0.12999916076659446,-1.6800012588501048,-3.445002079010017,-1.8650026321411204,2.7999992370605327,2,0.07694505740993107,-1.476203451407811,35.61000061035156,-2.049962330367373,35.130001068115234,1.1568507188055708,34.610000610351555,0.07694505740993107
7719,2024-04-11,34.5,34.810001373291016,33.97999954223633,34.810001373291016,2352200.0,-0.009474642943040679,4.354826801205931,1.000012305571963,60.742166836291425,74.02441739311335,0.3319813094595787,-0.9635366326774459,-2.0556240690320635,-0.9336358371691489,14.126720314450502,0.8500022888183665,1.5076303227108454,0.6364995002746596,-1.7834820405030882,3.0564810410524075,-0.5734912701142179,1.846490270663537,1.2400016784667969,29.545444693459107,-44.19531152179967,1.2099907703888741,4,0.3600006103515625,-0.8949995040893555,-2.9625000953674316,-1.5350008010864258,2.5900001525878906,3,0.0933333687160327,1.9767392345771995,34.830001831054695,-1.476203451407811,35.61000061035156,-2.049962330367373,35.130001068115234,0.0933333687160327
7720,2024-04-12,33.5,34.290000915527344,33.31999969482422,34.290000915527344,2920100.0,-0.02898550724637683,1.4556964470240568,2.5483787608441517,52.53377649103391,71.11726123774844,1.271277900741552,0.16046599409541784,-1.0902839681994294,0.061928422200892896,14.89016810627472,1.1800003051757812,1.5124129993048,-0.4370005607604952,-2.707165613843692,1.8331644923227017,-1.5720830873020901,0.6980819657810997,2.204801635742186,7.438023042644182,-61.92040209093326,1.135082526541598,4,1.0300006866455078,0.18000125885009766,-1.9050002098083496,-0.5350008010864258,3.3699989318847727,4,0.11940298507462677,4.354826801205931,34.5,1.9767392345771995,34.830001831054695,-1.476203451407811,35.61000061035156,0.11940298507462677
7721,2024-04-15,33.130001068115234,33.93000030517578,32.90999984741211,33.830001831054695,2777100.0,-0.011044744235366166,1.2666734483679412,0.8860758882439949,49.680534252760985,68.61760981845677,1.4995441787315755,0.6429772025499432,-0.7786568977240904,0.41571479033238745,15.40655618936017,1.0200004577636719,1.383670148213234,-0.8574995994567871,-2.9987526779956966,1.2837534790821188,-1.9281261387262418,0.21312693981266762,2.4794084899902344,7.773889694662663,-57.39989589818499,1.0706265392694536,4,1.1949996948242188,0.5500001907348633,-1.33250093460083,-0.16500186920166016,3.3699989318847656,0,0.1355266440993499,1.4556964470240568,33.5,4.354826801205931,34.5,1.9767392345771995,34.830001831054695,0.1355266440993499
7722,2024-04-16,32.439998626708984,33.150001525878906,32.43000030517578,32.810001373291016,2847100.0,-0.02082711799458159,-2.6923197308188898,0.5285747761592526,40.64912376899316,64.96358893349048,2.0439212339801145,1.4357309689494429,-0.14367493816219934,1.083730992882323,16.20685200540264,0.720001220703125,1.207131994929398,-1.5660019874572768,-3.642927355230775,0.5109233803162212,-2.604464671344026,-0.5275393035705278,3.0074463487548826,0.36095017620593306,-58.38540908259633,1.0384626838867492,4,1.6450023651123047,1.2400026321411133,-0.5399985313415527,0.5250005722045898,3.4099998474121094,1,0.15875467767864615,1.2666734483679412,33.130001068115234,1.4556964470240568,33.5,4.354826801205931,34.5,0.15875467767864615
7723,2024-04-17,31.86000061035156,32.810001373291016,31.86000061035156,32.740001678466804,2500600.0,-0.017879101137812436,-1.1590900224113099,2.3783636101202426,26.33331701489584,59.6017159144533,2.4172197359504572,2.1313026753333055,0.3930937171273321,1.646130475934914,17.280032237303292,0.9500007629394567,0.9647767392720539,-2.150000000000002,-4.209106117269581,-0.09089388273042331,-3.1795530586347915,-1.1204469413652127,3.346048791489263,0.0,-51.49875712475905,1.0295530586347896,4,1.9400005340576207,1.8200006484985387,0.03999948501587269,1.1049985885620153,3.2200012207031357,2,0.17702445956061785,-2.6923197308188898,32.439998626708984,1.2666734483679412,33.130001068115234,1.4556964470240568,33.5,0.17702445956061785
7724,2024-04-18,32.110000610351555,32.279998779296875,31.71999931335449,32.09000015258789,2035000.0,0.00784682973040396,2.1111358362208925,-0.02272776532703652,28.82445192095632,54.465509178544714,2.0154672916818868,1.9323314297804117,0.08285770375542967,1.3703863964655127,18.13679025572649,0.5599994659423864,0.7770830467549956,-1.8694999694824261,-4.024880363205433,0.285880424240581,-2.9471901663439297,-0.7918097726209226,2.76144391234034,15.175138282689513,-30.186639211098527,1.0776901968615036,4,1.6199998855590891,1.5700006484985423,-0.14500045776366477,0.8549985885620188,3.579998016357429,3,0.17190907358575847,-1.1590900224113099,31.86000061035156,-2.6923197308188898,32.439998626708984,1.2666734483679412,33.130001068115234,0.17190907358575847
7725,2024-04-19,32.799999237060554,32.81999969482422,31.979999542236328,31.979999542236328,2222700.0,0.021488589647879364,-1.0487816224564799,40.99904634752589,33.03027658311518,49.454984354446395,1.1641413198767552,1.2596608419630968,-0.6528639959106428,0.6627057771252538,18.083093359566334,0.8400001525878906,0.5777229793471008,-1.149501228332511,-3.3549638805742177,1.0559614239091957,-2.2522325544533643,-0.046769902211657666,1.6932718605108548,48.86875289662302,8.635364742969514,1.1027313261208525,4,0.9300012588500906,0.8800020217895437,-0.8149986267089915,0.16499996185302024,3.1399993896484304,4,0.13079271388153213,2.1111358362208925,32.110000610351555,-1.1590900224113099,31.86000061035156,-2.6923197308188898,32.439998626708984,0.13079271388153213
7726,2024-04-22,33.09000015258789,33.389999389648445,32.84999847412109,33.130001068115234,1915500.0,0.008841491532709078,-1.0769095337304477,-0.04878162245647945,37.481013332345384,44.284631287223164,0.6194796294354106,1.0129298568431864,-0.910401670765836,0.3586054454501806,18.084091072612424,0.5900001525878906,0.3946557681240179,-0.8540002822876005,-3.06786554474872,1.3598649801735156,-1.9609329135181568,0.2529323489429558,1.070478330877485,82.03597464939591,44.571692004983866,1.1069326312305583,4,0.36999988555908203,0.590001106262207,-1.1049995422363281,-0.1250009536743164,1.7000007629394531,0,0.11423387010777208,-1.0487816224564799,32.799999237060554,2.1111358362208925,32.110000610351555,-1.1590900224113099,31.86000061035156,0.11423387010777208
7727,2024-04-23,33.34000015258789,33.34000015258789,32.93000030517578,33.09999847412109,1922800.0,0.0075551525792436625,2.416641500437098,-5.999904634751275,39.23304316122553,40.94530037351307,0.015217837290443015,0.8182722431789955,-1.1346802114663603,0.1042791963806593,17.914884849960536,0.4099998474121094,0.18499834696454087,-0.6125003814697294,-2.815129860366227,1.5901290974267681,-1.7138151209179782,0.48881435797851935,0.5276208304641798,97.00603384572823,60.88499820106514,1.1013147394482496,4,-0.07499980926513672,0.34000110626220703,-1.7924995422363281,-0.3750009536743164,1.8800010681152344,1,0.09478103878073396,-1.0769095337304477,33.09000015258789,-1.0487816224564799,32.799999237060554,2.1111358362208925,32.110000610351555,0.09478103878073396
7728,2024-04-24,33.650001525878906,33.880001068115234,33.18000030517578,33.310001373291016,1975400.0,0.009298181519862725,-1.3333269755288104,1.416657394897836,44.19643870827108,39.106886137066375,-0.5361511591022889,0.5357384592699361,-1.4315912953734298,-0.21595392812992031,18.315396693917734,0.7000007629394531,-0.10961428324576872,-0.3024990081787138,-2.5051284870752113,1.9001304707177837,-1.4038137476269625,0.798815731269535,-1.9300022125244176,89.35188169503111,48.59500532825237,1.1013147394482496,4,-0.6450014114379883,0.029999732971191406,-1.8750009536743164,-1.1450014114379883,2.009998321533203,2,0.06537880678995678,2.416641500437098,33.34000015258789,-1.0769095337304477,33.09000015258789,-1.0487816224564799,32.799999237060554,0.06537880678995678
7729,2024-04-25,32.81999969482422,33.47999954223633,32.56999969482422,33.400001525878906,1610700.0,-0.02466572937348499,1.459466147041539,-1.7058869728146844,37.85617199154046,37.47604119267821,0.03406350338936193,1.2834783682582156,-0.5569318007650708,0.606390436180007,17.517663465794563,1.0800018310546875,-0.5353902479437309,-1.0385007858276367,-3.2671218043087364,1.190120232653463,-2.152811295068183,0.07580972341290959,-1.0568003463745157,44.21049884153761,1.711095452441434,1.114310509240549,4,0.005000114440917969,0.8900012969970703,-1.0074987411499023,-0.3149995803833008,3.0900001525878906,3,0.06886051667413273,-1.3333269755288104,33.650001525878906,2.416641500437098,33.34000015258789,-1.0769095337304477,33.09000015258789,0.06886051667413273
7730,2024-04-26,33.189998626708984,33.36999893188477,32.759998321533196,32.830001831054695,1825500.0,0.011273581210395678,-1.4399838258069806,-0.620682170950502,36.56508231713762,36.01876875538672,-0.42972356723117144,0.834171549832817,-0.879954322717289,0.22665633039717648,16.463484489105788,0.6100006103515767,-0.8154019494570477,-0.5910017013549833,-2.7982526804799477,1.616249277769981,-1.6946271909174655,0.5126237882074989,-1.3844632438659694,47.32811312458322,6.860332162734089,1.1036254895624824,4,-0.3899984359741211,0.5400018692016602,-1.377497673034668,-0.6849985122680664,1.5300025939941406,4,0.0753238958554272,1.459466147041539,32.81999969482422,-1.3333269755288104,33.650001525878906,2.416641500437098,33.34000015258789,0.0753238958554272
7731,2024-04-29,33.72999954223633,33.90999984741211,33.299999237060554,33.43000030517578,3296200.0,0.01626998908920685,-1.1785682658837773,0.8333386315711558,37.08790935276454,35.62307826469466,-0.9785715209366117,0.2013182616879874,-1.377018703367483,-0.3259463414286188,15.221090954993166,0.720001220703125,-1.0148335193537434,0.014499282836915484,-2.111703590290375,2.140702155964206,-1.0486021537267263,1.0776007194005572,-1.882974845687869,86.56714293441283,50.37722764862355,1.0631014365636446,4,-0.9149999618530273,9.5367431640625e-07,-1.732499122619629,-1.3549985885620117,0.8800010681152273,0,0.0655202820772447,-1.4399838258069806,33.189998626708984,1.459466147041539,32.81999969482422,-1.3333269755288104,33.650001525878906,0.0655202820772447
7732,2024-04-30,32.77000045776367,33.439998626708984,32.740001678466804,33.259998321533196,2912300.0,-0.02846128364960565,-1.5454646339941305,-1.633330366339002,36.193025652039374,36.7186014465995,0.03705815989238204,1.0605367945863478,-0.35598375540447336,0.6371366851076345,14.527422650905159,0.9899978637695241,-1.1258423271942135,-0.8469997406005874,-2.955819819811495,1.2618203386103204,-1.9014097802060448,0.20741029900487007,-0.8404567551806679,14.925428370526628,-19.90807194932572,1.054410039605454,4,0.044999122619628906,0.9600000381469727,-0.7725000381469727,-0.5600004196166992,2.1100006103515625,1,0.061641758606845176,-1.1785682658837773,33.72999954223633,-1.4399838258069806,33.189998626708984,1.459466147041539,32.81999969482422,0.061641758606845176
7733,2024-05-01,32.86999893188477,33.59999847412109,32.59000015258789,32.689998626708984,3658100.0,0.0030515249534397437,-4.315819061577653,-0.36734916309850174,38.727516104302246,37.81894191141571,0.10660518921254436,0.8522280954913128,-0.3780188586540092,0.5448267352683374,13.790382524296144,1.009998321533196,-1.192605382922821,-0.650501251220696,-2.7073823448575,1.4063798424161078,-1.678941798039098,0.3779392955977059,-0.8612369835086042,22.38800021635647,-12.572661092011057,1.0284405468184026,5,0.07500076293944602,0.8600015640258718,-0.8424978256225657,-0.6599988937378001,1.7400016784667827,2,0.07149383526565267,-1.5454646339941305,32.77000045776367,-1.1785682658837773,33.72999954223633,-1.4399838258069806,33.189998626708984,0.07149383526565267
7734,2024-05-02,35.630001068115234,35.880001068115234,34.09999847412109,35.4900016784668,4894000.0,0.08396721101056026,4.562513411057886,0.7777730682829346,61.84649983557342,41.02074449502218,-2.3485507675947446,-1.9112544981643396,-3.0299249132306016,-2.1963093815169046,12.928421643189969,3.0100021362304616,-1.0638880768961485,2.0495008468627915,-0.18170900331267603,4.280710697038259,0.9338959217750613,3.165105771950522,-3.5451896037776294,92.4012179200282,51.730132055280215,1.1156049250877338,5,-1.4050006866455078,-1.830000877380371,-3.4825010299682617,-3.4200010299682617,-1.3100013732910156,3,0.0008419528037488799,-4.315819061577653,32.86999893188477,-1.5454646339941305,32.77000045776367,-1.1785682658837773,33.72999954223633,0.0008419528037488799
7735,2024-05-03,36.43999862670898,36.72000122070313,36.040000915527344,36.18000030517578,4825600.0,0.02273358221475319,-1.518533170383688,1.857138964577606,67.55035764302684,44.361782751764565,-2.8920443840845493,-2.7163946765301503,-3.727922534417523,-2.9803039017461046,12.387121274698153,1.0900001525878977,-0.7494815934162347,2.767998504638662,0.23002052491673197,5.305976484360592,1.499009514777697,4.036987494499627,-4.127475786144714,93.22027792787144,46.38906301523652,1.2689889898609652,5,-1.7949981689453054,-2.2199983596801687,-3.717498779296868,-4.229998588562005,-2.7199974060058523,4,-0.014544423690191932,4.562513411057886,35.630001068115234,-4.315819061577653,32.86999893188477,-1.5454646339941305,32.77000045776367,-0.014544423690191932
7736,2024-05-06,36.93999862670898,37.22999954223633,36.56999969482422,36.75,3017400.0,0.013721186027529697,-1.4000027743291326,0.7307686664612512,74.35065498036913,48.2637396205583,-3.1161908200991917,-3.239955756052538,-4.104579552831218,-3.457037227764914,11.362387878788319,0.7900009155273509,-0.4249116452015045,3.1774986267089744,0.31259039888058027,6.042406854537372,1.7450445127947773,4.6099527406231715,-4.274877515733607,93.74997944667136,39.3452441961698,1.4324541139141984,5,-2.039999008178704,-2.464999198913567,-4.077497959136956,-4.699997901916497,-2.6999969482421733,0,-0.06009738734534531,-1.518533170383688,36.43999862670898,4.562513411057886,35.630001068115234,-4.315819061577653,32.86999893188477,-0.06009738734534531
7737,2024-05-07,36.79999923706055,37.25,36.72000122070313,36.97000122070313,2683200.0,-0.0037899132337055885,-2.2121331221751794,-0.8947537494730365,78.06817644883736,52.027266036176776,-2.719791433432434,-3.1686941651015275,-3.8325838279646334,-3.2890798575716644,10.078444969356365,0.5299987792968679,-0.15189025767583786,2.977999305725099,-0.09065063758494318,6.046649249035138,1.4436743340700815,4.512324277380117,-3.6783902829590787,90.34333095119398,27.85645769539414,1.5343249716550194,5,-1.8899993896484375,-2.314999580383301,-3.757498264312744,-4.379998207092285,-3.0900001525878906,1,-0.05951083348130859,-1.4000027743291326,36.93999862670898,-1.518533170383688,36.43999862670898,4.562513411057886,35.630001068115234,-0.05951083348130859
7738,2024-05-08,37.5099983215332,37.59000015258789,36.11999893188477,36.34000015258789,3101200.0,0.019293453782402104,1.2105251081307329,-6.882261864691735,79.15766031309366,56.61632029412713,-3.1566212326783116,-3.8658228353558144,-4.416056194472247,-3.97517114676117,9.426912349591634,1.470001220703118,0.10492778305928852,3.5539985656738295,0.09126297259283689,7.016734158754822,1.8226307691333332,5.285366362214326,-3.8929824419239125,97.70768502639136,28.028478409037575,1.7313677965404972,5,-2.4199981689453125,-2.8549985885620117,-4.452497482299805,-5.089997291564941,-5.149997711181648,2,-0.07011456601180854,-2.2121331221751794,36.79999923706055,-1.4000027743291326,36.93999862670898,-1.518533170383688,36.43999862670898,-0.07011456601180854
7739,2024-05-09,37.72000122070313,37.77999877929688,37.290000915527344,37.560001373291016,2162500.0,0.0055985846058907995,2.5000476845732322,0.13675222035291504,78.01822625319073,61.22222517591081,-2.903832561093573,-4.028780130526535,-4.497707221215322,-4.197484858104865,9.519975169940379,0.48999786376953836,0.36143152691995084,3.603001403808598,-0.24430537420487042,7.4503081818220664,1.6793480148018602,5.526654792815336,-3.546767542876836,96.55186021528952,23.23893056359198,1.923653389006735,5,-2.5350017547607493,-2.9700021743774485,-4.29750061035157,-5.30000019073487,-4.530002593994148,3,-0.0824496423569735,1.2105251081307329,37.5099983215332,-2.2121331221751794,36.79999923706055,-1.4000027743291326,36.93999862670898,-0.0824496423569735
7740,2024-05-10,37.5,38.0,37.36999893188477,38.0,1770200.0,-0.005832481802317213,1.520004272460909,-3.1250029802349424,75.31571974466502,65.46975966389975,-2.2441610648752714,-3.682550191583232,-4.160547447120095,-3.9757105739860847,10.422218516190778,0.6300010681152273,0.5708689074460196,3.18300018310547,-0.9355689686508981,7.301569334861842,1.1237156072272825,5.242284758983658,-2.7496839059384115,73.40427042941688,1.1453935252418859,2.059284575878186,5,-2.2049999237060547,-2.640000343322754,-3.872499465942383,-4.874999046325684,-4.490001678466804,4,-0.0848000081380208,2.5000476845732322,37.72000122070313,1.2105251081307329,37.5099983215332,-2.2121331221751794,36.79999923706055,-0.0848000081380208
7741,2024-05-13,37.61999893188477,38.0099983215332,37.58000183105469,37.79999923706055,1891000.0,0.0031999715169273024,-2.307735195727449,0.3600006103515483,74.94171250526857,69.77516931425855,-1.9605026332574838,-3.6353065839188616,-4.160222645145531,-4.0911449076416915,11.80722779504885,0.5099983215332031,0.9367145459246018,3.0784992218017635,-1.2516943901996171,7.408692833803144,0.9134024158010732,5.243596027802454,-2.284739734754268,79.36510499503514,9.813714572425198,2.1650968060006894,5,-2.319999694824226,-2.755000114440925,-3.9274983406066966,-4.994997978210456,-4.489997863769538,0,-0.10366820366590201,1.520004272460909,37.5,2.5000476845732322,37.72000122070313,1.2105251081307329,37.5099983215332,-0.10366820366590201
7742,2024-05-14,37.59000015258789,38.22999954223633,37.310001373291016,38.060001373291016,1837200.0,-0.0007974157402608206,1.2716072639590084,2.6111134658586206,73.73493366792364,73.66488237688316,-1.3129563326363538,-3.372615917660127,-3.9974517807737797,-4.066768951600906,12.706166643980103,0.9199981689453125,1.3191239321477468,2.7910003662109375,-1.6246693813187605,7.2066701137406355,0.583165492446085,4.99883523997579,-1.7197931305768464,69.66828414605033,2.5132303044656368,2.2078348737648494,5,-1.4250011444091797,-2.6150007247924805,-3.8974995613098145,-4.964999198913574,-4.459999084472656,1,-0.08911940570690458,-2.307735195727449,37.61999893188477,1.520004272460909,37.5,2.5000476845732322,37.72000122070313,-0.08911940570690458
7743,2024-05-15,37.5,37.97000122070313,37.18000030517578,37.900001525878906,3300300.0,-0.0023942578404511083,1.9259243560942712,0.8510648659177975,80.95239296642252,75.78775939142193,-0.5555442843835721,-2.991808043405385,-3.7887844539331326,-3.975786823671015,13.073354032347936,0.7900009155273509,1.689526584960248,2.4190002441406264,-1.9261935461712056,6.7641940344524585,0.24640334898471394,4.591597139296539,-1.1578344739439004,30.476183556099706,-37.94614354841273,2.172596895155915,5,-0.36499977111816406,-2.52500057220459,-3.5824990272521973,-4.874999046325684,-3.9000015258789134,2,-0.10106669108072919,1.2716072639590084,37.59000015258789,-2.307735195727449,37.61999893188477,1.520004272460909,37.5,-0.10106669108072919
7744,2024-05-16,37.63000106811523,37.75,37.310001373291016,37.43999862670898,1662600.0,0.003466695149739296,1.0465037880803425,-0.475004291518053,80.32788679312138,77.20748485254354,-0.41572884626651074,-2.8322729057077822,-3.8161486020946214,-4.120007146089925,13.336062703259804,0.4399986267089844,2.1861769586507194,2.27300128936767,-1.9778294560047485,6.523832034740089,0.14758591668146437,4.398416662053876,-0.9102687388230848,42.85724665850375,-27.067065807648667,2.125415372686209,5,-0.4550018310546804,-2.655001640319817,-3.575000286102288,-5.005000114440911,-4.7600021362304545,3,-0.14004784236450807,1.9259243560942712,37.5,1.2716072639590084,37.59000015258789,-2.307735195727449,37.61999893188477,-0.14004784236450807
7745,2024-05-17,37.09000015258789,37.650001525878906,37.04999923706055,37.650001525878906,2256000.0,-0.01435027638053643,1.1428600622611562,-2.9473377770639253,72.9508247980347,77.05194816561749,0.25275055066303054,-2.0600149375131167,-3.188630310085088,-3.596232580299997,14.101955869297322,0.6000022888183594,2.6830882741224897,1.5185003280639648,-2.6205372604365422,5.657537916564472,-0.5510184661862851,3.588019122314215,-0.06821438070691244,3.389907218827789,-61.767695367119074,2.069518794250253,5,0.08499908447265625,-2.1150007247924805,-2.857499599456787,-4.464999198913574,-4.5,4,-0.1051496767278064,1.0465037880803425,37.63000106811523,1.9259243560942712,37.5,1.2716072639590084,37.59000015258789,-0.1051496767278064
7746,2024-05-20,36.86999893188477,37.150001525878906,36.709999084472656,37.0,1965600.0,-0.0059315508168787945,1.0465033755311692,0.23214419520301727,81.15499493306318,77.39492799719815,0.516045832229743,-1.6256538749851686,-2.874126695392725,-3.39661612485353,15.173539300859204,0.44000244140625,2.765622005889796,1.109499168396006,-2.895473859353821,5.1144721961458295,-0.8929873454789075,3.1119856822709195,1.3600006103515554,10.526302580692585,-58.46609104603607,2.0024865138749117,5,0.30500030517577414,-1.8949995040893626,-2.76499795913697,-4.244997978210456,-4.869998931884773,0,-0.1046921812360968,1.1428600622611562,37.09000015258789,1.0465037880803425,37.63000106811523,1.9259243560942712,37.5,-0.1046921812360968
7747,2024-05-21,36.5,37.13000106811523,36.4900016784668,36.66999816894531,2136500.0,-0.010035230339125456,-5.737019636188336,1.3076674785058962,76.49634930809208,77.0992267744202,0.9376148796709245,-1.061184817164417,-2.4148777726053794,-3.0468056927680607,16.20776395148895,0.6399993896484304,2.7129593140123376,0.5815002441406278,-3.267706230703432,4.430706718984688,-1.3431029932813985,2.506103481562654,1.6995995330810558,0.6755624747082883,-71.14635341180845,1.9246032374220292,5,0.8600006103515625,-1.5250005722045898,-2.4974989891052246,-3.8749990463256836,-4.259998321533196,1,-0.09232873785985662,1.0465033755311692,36.86999893188477,1.1428600622611562,37.09000015258789,1.0465037880803425,37.63000106811523,-0.09232873785985662
7748,2024-05-22,35.849998474121094,36.2599983215332,35.7400016784668,36.13000106811523,2225900.0,-0.017808260982983715,-1.0800024414248766,1.6470918229960987,52.3206469209207,74.24394018194575,1.483375272941565,-0.2507714758146875,-1.694556731603356,-2.4233724481613024,16.458017447588464,0.7599983215332031,2.5302910222131487,-0.17850112915039062,-3.8775611430620884,3.520558884761307,-2.028031136106243,1.6710288778054618,2.2812171447753897,5.472481965576598,-61.11299710798486,1.8495300069558491,5,1.1350021362304688,-0.8749990463256836,-1.9674973487854004,-3.2249975204467773,-4.35999870300293,2,-0.07587161845960289,-5.737019636188336,36.5,1.0465033755311692,36.86999893188477,1.1428600622611562,37.09000015258789,-0.07587161845960289
7749,2024-05-23,35.080001831054695,36.06999969482422,34.889999389648445,35.88999938964844,2507800.0,-0.02147828942370067,1.017097695527982,2.8928216236836493,35.53195133096405,69.8235214693123,2.0556830639516193,0.7348987405697684,-0.8594815209707392,-1.6824558537363359,17.619103567153232,1.1800003051757741,2.302671130186063,-1.061497879028316,-4.47491597035944,2.351920212302808,-2.768206924693878,0.645211166637246,2.9077409514160095,6.88414109946126,-54.005189352931396,1.706709045665561,5,1.4799976348876882,-0.10500240325928445,-1.340000629425056,-2.455000877380378,-3.320001602172855,3,-0.0421893751334822,-1.0800024414248766,35.849998474121094,-5.737019636188336,36.5,1.0465033755311692,36.86999893188477,-0.0421893751334822
7750,2024-05-24,35.689998626708984,35.709999084472656,35.09999847412109,35.36000061035156,1751600.0,0.017388733290039093,2.2973101151629884,-0.4074061864215242,37.00623041100416,65.60846790328293,1.2984867839902705,0.3391892157736436,-1.381784989923517,-2.319717868642229,18.84293622337538,0.6299972534179616,1.9934614035387952,-0.5765010833740263,-3.7061304257354237,2.553128258987371,-2.141315754554725,0.9883135878066724,2.0499246843359415,35.39816287053989,-20.4532096160981,1.564814671180697,5,0.8700008392333984,-0.5849990844726562,-1.9849977493286133,-3.064997673034668,-3.7999992370605433,4,-0.07901372382552674,1.017097695527982,35.080001831054695,-1.0800024414248766,35.849998474121094,-5.737019636188336,36.5,-0.07901372382552674
7751,2024-05-28,35.939998626708984,35.95000076293945,35.470001220703125,35.779998779296875,2291400.0,0.007004763508533962,4.333206179668129,0.48485093691839964,41.260153146196,62.0001589564243,0.8773837485529015,0.27747211028203367,-1.542280012768586,-2.5653089003573655,19.523860300330853,0.4799995422363281,1.6853275020310718,-0.4370010375976534,-3.3371941057985666,2.4631920306032598,-1.8870975716981135,1.0130954965028067,1.5719307706242205,46.87493081608913,-4.422864412409041,1.4500965341004572,5,0.490001678466804,-0.5399990081787109,-2.2349977493286133,-3.314997673034668,-4.619998931884766,1,-0.0932108681726973,2.2973101151629884,35.689998626708984,1.017097695527982,35.080001831054695,-1.0800024414248766,35.849998474121094,-0.0932108681726973
7752,2024-05-29,34.790000915527344,35.459999084472656,34.75,35.36999893188477,2129400.0,-0.031997711606116086,-1.151512874606248,-3.6249910592948016,24.626874700642162,55.74176803800427,1.7751039538333089,1.6723023333377682,-0.3126831281139175,-1.422015483823884,20.94677750182661,1.1899986267089844,1.3769547827275446,-1.6879987716674805,-4.1698029060210615,0.7938053626861006,-2.928900838844271,-0.44709670449068994,2.512174081191077,2.6490701980865863,-41.01106335503973,1.2409020671767894,5,1.4599990844726562,0.6099987030029297,-1.2200002670288086,-2.1649999618530273,-3.3600006103515625,2,-0.08019548267048537,4.333206179668129,35.939998626708984,2.2973101151629884,35.689998626708984,1.017097695527982,35.080001831054695,-0.08019548267048537
7753,2024-05-30,35.220001220703125,35.33000183105469,34.529998779296875,34.900001525878906,3868800.0,0.012359881973554865,1.9629692422893796,-0.5517254987075957,27.598543030239966,49.882952064350775,1.10374467095712,1.5045229331239867,-0.6470974910335983,-1.8671453821778385,22.47712204741168,0.8000030517578125,1.0558551900833493,-1.3754985809326143,-3.297432147868868,0.5464349860036393,-2.3364653644007376,-0.4145317974644911,1.8269562763434521,44.80532670137874,7.511958611990053,0.9609667834681263,5,0.8699989318847656,0.17999839782714844,-1.7475004196166992,-2.5950002670288086,-3.5600013732910156,3,-0.08461100053808657,-1.151512874606248,34.790000915527344,4.333206179668129,35.939998626708984,2.2973101151629884,35.689998626708984,-0.08461100053808657
7754,2024-05-31,35.65999984741211,35.880001068115234,34.77000045776367,35.110000610351555,19780200.0,0.012492862335573784,1.2424216736088902,1.718749254941252,34.13790676734847,45.57040561649674,0.3966232071199016,1.1245428703408464,-1.0147302409874754,-2.3214653206420763,21.976067459019216,1.1100006103515625,0.7463055876220253,-0.936999893188478,-2.855805079714564,0.981805293337608,-1.896402486451521,0.02240270007456502,1.084922603504502,79.57742884390657,44.91644556771807,0.959402593263043,5,0.18000030517578125,-0.26000022888183594,-2.3174991607666016,-3.034998893737793,-3.5699996948242188,4,-0.11693774801282197,1.9629692422893796,35.220001220703125,-1.151512874606248,34.790000915527344,4.333206179668129,35.939998626708984,-0.11693774801282197
7755,2024-06-03,35.90999984741211,35.97999954223633,35.40999984741211,35.709999084472656,2969400.0,0.007010656227418366,2.3529378765609397,0.36363825522440385,35.581777432403115,40.506714783090075,-0.04287070659392356,0.8778064232052998,-1.209889110961015,-2.5665950978645355,20.890684522679816,0.5699996948242188,0.38088868674500276,-0.6604999542236314,-2.602928599606166,1.2819286911589032,-1.6317142769148987,0.3107143684676359,0.569131762910132,95.17243737980421,63.43296635135769,0.971214322691267,6,-0.07999992370605469,-0.5,-2.6424994468688965,-3.284998893737793,-2.7700004577636648,0,-0.11556668438218731,1.2424216736088902,35.65999984741211,1.9629692422893796,35.220001220703125,-1.151512874606248,34.790000915527344,-0.11556668438218731
7756,2024-06-04,34.720001220703125,35.84000015258789,34.700000762939446,35.38999938964844,2217800.0,-0.03313836345768584,-2.211270027186425,-3.349978065574396,29.760211858501947,35.3138106220245,0.9052779815330538,1.995258795466711,0.028701071878757034,-1.3773191877412074,19.69091062385382,1.2099990844726634,-0.035265895275685466,-1.7394987106323256,-3.840289746789061,0.3612923255244098,-2.7898942287106934,-0.6891031925539579,1.5252344498960753,13.103609754044236,-13.266482976559487,1.0503955180783673,6,0.6749973297119141,0.6899986267089844,-1.455000877380371,-2.0950002670288086,-1.6000022888183523,1,-0.08150926646186829,2.3529378765609397,35.90999984741211,1.2424216736088902,35.65999984741211,1.9629692422893796,35.220001220703125,-0.08150926646186829
7757,2024-06-05,34.610000610351555,34.790000915527344,33.950000762939446,34.790000915527344,2097200.0,-0.00316822023283736,8.333319204848975,0.26865790612403984,29.67649618368928,32.79779387344324,0.8034830994761535,2.037227578942243,0.18798409554108986,-1.2715623709625419,18.630111405963913,0.8400001525878977,-0.3746473457287607,-1.739999389648446,-3.9891249462969967,0.5091261670001046,-2.8645621679727213,-0.6154366113241707,1.4294066332913644,32.512327304980424,6.386442490404249,1.1245627783242762,6,0.39999961853028054,0.799999237060554,-1.3375005722045827,-1.984999656677239,-1.4300003051757741,2,-0.09505925621230193,-2.211270027186425,34.720001220703125,2.3529378765609397,35.90999984741211,1.2424216736088902,35.65999984741211,-0.09505925621230193
7758,2024-06-06,34.880001068115234,35.02000045776367,34.380001068115234,34.59999847412109,2317000.0,0.0078012266108693495,1.2857065006369166,-1.555567329292565,31.03446280061165,32.29807292562631,0.426242617945249,1.644401138646856,-0.044054733747550756,-1.523841735765977,18.087191360495225,0.6399993896484375,-0.7623450358935031,-1.3384990692138672,-3.609489758739876,0.9324916203121418,-2.4739944139768753,-0.20300372445085912,0.9599990844726562,45.81285046377745,20.90269565688544,1.135495344763006,6,0.08499908447265625,0.529998779296875,-1.6075010299682617,-2.255000114440918,-0.37000274658203836,3,-0.09891056930308395,8.333319204848975,34.610000610351555,-2.211270027186425,34.720001220703125,2.3529378765609397,35.90999984741211,-0.09891056930308395
7759,2024-06-07,34.610000610351555,35.15999984741211,34.509998321533196,34.580001831054695,2216900.0,-0.007740838574987752,-6.646815958353346,0.10713750493857134,32.23493971623644,31.767929515096554,0.6957251276835308,1.759681643128296,0.22770281756785238,-1.2426197992148218,17.331777235081574,0.6500015258789134,-1.124630775053454,-1.4529994964599666,-3.7169877759854586,0.8109887830655254,-2.5849936362227126,-0.32100535669722063,0.9653996276855494,32.512327304980424,4.67841790014111,1.1319941397627475,6,0.35499954223633523,1.4799995422363352,-1.2725005149841238,-1.984999656677239,-0.43000030517577414,4,-0.08523550161559734,1.2857065006369166,34.880001068115234,8.333319204848975,34.610000610351555,-2.211270027186425,34.720001220703125,-0.08523550161559734
7760,2024-06-10,34.31999969482422,34.389999389648445,33.990001678466804,34.169998168945305,2631700.0,-0.008379107495323224,1.7585961958379117,5.000254323502097,31.914877499373645,30.729565554338514,0.8615567439851333,1.8964623343988052,0.514837671775382,-0.936582939554512,16.54468411712544,0.6199989318847514,-1.2518377869048436,-1.5840003967285128,-3.8696197674810904,0.7016189740240648,-2.726810082104798,-0.44119071135222754,1.0278446166992126,19.576669384723747,-10.015000261298105,1.1428096853762872,6,0.6450004577636719,1.7700004577636719,-0.30749940872192383,-1.6249990463256836,-0.4799995422363281,0,-0.06497667721636469,-6.646815958353346,34.610000610351555,1.2857065006369166,34.880001068115234,8.333319204848975,34.610000610351555,-0.06497667721636469
7761,2024-06-11,33.720001220703125,34.18000030517578,33.610000610351555,34.09999847412109,2974300.0,-0.01748247317763174,1.111106401616325,-2.5332892528353956,30.906578579191233,31.42731042973286,1.2443931957177483,2.307614475997866,1.0952676061761508,-0.3245133836522456,15.812728106383261,0.7099990844726634,-1.2449176467748089,-1.9889989852905288,-4.3231376409518845,0.34513967037082693,-3.15606831312121,-0.8219296574598474,1.4399986267089844,7.096817064257187,-25.07221098197372,1.1670693278306783,6,1.0749988555908203,2.1999988555908203,0.7124991416931152,-0.455000877380364,-1.1000022888183523,1,-0.017200528174909357,1.7585961958379117,34.31999969482422,-6.646815958353346,34.610000610351555,1.2857065006369166,34.880001068115234,-0.017200528174909357
7762,2024-06-12,34.240001678466804,34.529998779296875,33.990001678466804,34.189998626708984,1808000.0,0.015421128082415692,-1.4000033908650538,-0.13158792940753417,38.74126553157486,32.66539070765896,0.7131680132310763,1.6061188922241314,0.571008950279186,-0.8312124751262147,15.214289258623687,0.80999755859375,-1.2830062722774755,-1.3014986038207965,-3.5463822317627987,0.9433850241212056,-2.4239404177917976,-0.17905678984979545,0.671998291015619,40.64525020734809,4.8886422737158455,1.122441813971002,6,0.5549983978271413,1.6799983978271413,0.4474978446960378,-0.6800022125244212,-1.5900001525878977,2,-0.03271035898594565,1.111106401616325,33.720001220703125,1.7585961958379117,34.31999969482422,-6.646815958353346,34.610000610351555,-0.03271035898594565
7763,2024-06-13,33.709999084472656,34.11999893188477,33.259998321533196,34.02000045776367,2126400.0,-0.015479046962998844,2.3725625126221632,-6.199649069269793,40.08680511467834,33.32637941291783,1.1247287110092614,1.9369333491960532,1.088572678310797,-0.296443954571771,14.94304449790369,0.980003356933608,-1.3875312191091638,-1.6420011520385742,-3.8299156618470676,0.5459133577699191,-2.735958406942821,-0.5480438971343276,0.9936809875488279,23.684231660355977,-15.074984243777365,1.0939572549042484,6,0.9099998474121094,2.0349998474121094,0.9875006675720215,-0.1399993896484375,-1.1599998474121023,3,-0.015722301800387806,-1.4000033908650538,34.240001678466804,1.111106401616325,33.720001220703125,1.7585961958379117,34.31999969482422,-0.015722301800387806
7764,2024-06-14,32.360000610351555,33.299999237060554,31.959999084472656,33.169998168945305,2742500.0,-0.04004741948340573,1.504673896767792,2.612883775303021,28.23530057080859,32.510104206074,2.1874260428737315,3.027072795485225,2.4221167201544844,1.0468462185718863,14.949544339545184,1.75,-1.332054420718002,-2.7284996032714943,-5.02780090531536,-0.42919830122762903,-3.8781502542934234,-1.5788489522495652,2.1699981689453196,15.564263555535488,-22.644380864578217,1.1496506510219324,6,1.539999008178718,2.734998703002937,2.5124993324279856,1.3799991607666087,-0.39000129699706676,4,0.06643997746075092,2.3725625126221632,33.709999084472656,-1.4000033908650538,34.240001678466804,1.111106401616325,33.720001220703125,0.06643997746075092
7765,2024-06-17,33.189998626708984,33.220001220703125,32.400001525878906,32.450000762939446,2035500.0,0.025648887537162768,1.049991416963894,-0.9135803631979592,33.2928224324711,32.90261649207057,1.040433115832883,1.9920489368858227,1.5791668306010536,0.21777228685775896,15.295523992932244,0.8600006103515696,-1.3072995406818606,-1.7035015106201143,-3.9489667158847084,0.5419636946444797,-2.8262341132524114,-0.5807689079878173,0.9300003051757884,47.85991005031839,10.303524743046154,1.1227326026322964,6,0.37000083923339844,1.9050006866455078,1.7775006294250488,0.8500003814697337,-1.0099983215332031,0,0.029828313330212408,1.504673896767792,32.360000610351555,2.3725625126221632,33.709999084472656,-1.4000033908650538,34.240001678466804,0.029828313330212408
7766,2024-06-18,33.009998321533196,33.56999969482422,32.779998779296875,33.360000610351555,2161500.0,-0.005423329696402468,1.0519492100608485,-0.4729774313610215,37.7410261327841,33.798675375303326,1.0642812224190905,1.9689916633353661,1.727092870011326,0.38935644052840246,15.930936841457635,0.7900009155273438,-1.3709363680231945,-1.6905017852783288,-3.8836054650167,0.5026018944600423,-2.7870536251475144,-0.5939499454091433,0.6780006408691506,40.8560062935088,-1.0698221214472596,1.0965518398691843,6,0.5500011444091868,2.085000991821296,2.0675015449523997,1.1400012969970774,-0.1999969482421804,1,0.0251439525373518,1.049991416963894,33.189998626708984,1.504673896767792,32.360000610351555,2.3725625126221632,33.709999084472656,0.0251439525373518
7767,2024-06-20,33.130001068115234,33.450000762939446,32.970001220703125,33.080001831054695,2091400.0,0.0036353454311979227,-2.555546136565878,-0.14285402883890244,34.964029329804546,34.23529387854698,0.7959672264939783,1.6691502292055276,1.560274810814846,0.2559614324371253,16.873649646743715,0.479999542236321,-1.4747760119989053,-1.4019990921020522,-3.5298354301796664,0.725837245975562,-2.4659172611408593,-0.3380809230632451,-1.1700019836425781,54.16676232844881,12.084464466097401,1.0639181690388055,6,0.42999839782714844,1.9649982452392578,1.952497959136963,1.1549978256225586,-0.4099998474121094,3,-0.015393966791063418,1.0519492100608485,33.009998321533196,1.049991416963894,33.189998626708984,1.504673896767792,32.360000610351555,-0.015393966791063418
7768,2024-06-21,33.130001068115234,33.220001220703125,32.709999084472656,33.110000610351555,3852200.0,0.0,4.1000019073413565,0.40001525902209567,30.568372126819185,34.050119701945064,0.5829250407671225,1.5335526899710743,1.5376398069732176,0.24035746365532873,18.79156998072006,0.5100021362304688,-1.4294816067519278,-1.2659992218017564,-3.386827170463924,0.8548287268604113,-2.3264131961328403,-0.20558524747067253,-1.1402019500732408,72.67090311146494,33.87197985960541,1.0604139743310828,6,0.11499786376953125,1.8349990844726562,2.439998149871826,1.264998435974121,-0.6800003051757884,4,-0.014488364828285083,-2.555546136565878,33.130001068115234,1.0519492100608485,33.009998321533196,1.049991416963894,33.189998626708984,-0.014488364828285083
7769,2024-06-24,33.59999847412109,33.779998779296875,33.25,33.380001068115234,2232200.0,0.014186459126262596,-1.2083303530982523,10.999618539000124,32.83802726290075,34.152691897892524,-0.05074407362113931,0.9981687049847991,1.0606406962931985,-0.24506434948024491,19.71439731100454,0.6499977111816406,-1.3675708507957722,-0.7220016479492273,-2.8456191389213004,1.4016158430228458,-1.7838103934352603,0.3398070975368057,-1.580995323181142,86.95647366471458,53.00451318290405,1.061808745486036,6,-0.354999542236321,1.2550010681152415,2.4550013542175364,0.7950010299682688,1.710002899169929,0,-0.03124997871262547,4.1000019073413565,33.130001068115234,-2.555546136565878,33.130001068115234,1.0519492100608485,33.009998321533196,-0.03124997871262547
7770,2024-06-25,32.86999893188477,33.450000762939446,32.56999969482422,33.389999389648445,2272100.0,-0.0217261778389235,1.749989569239489,-2.363666314092081,35.24719175636085,34.634982250911364,0.5050544657770999,1.5874584284272473,1.807249436511377,0.4734121460080374,20.858568135675178,1.029998779296868,-1.3585526867385624,-1.3110012054443274,-3.4266365367456544,0.8046341258569996,-2.3688188710949944,-0.2531835397936604,-0.7805559558105486,24.793344136396612,-11.308520478457588,1.0578176656506644,6,0.3749999999999929,1.9350013732910085,3.205000400543206,1.5250005722045827,1.1599998474121023,1,-0.027380579488162415,-1.2083303530982523,33.59999847412109,4.1000019073413565,33.130001068115234,-2.555546136565878,33.130001068115234,-0.027380579488162415
7771,2024-06-26,32.59000015258789,32.630001068115234,32.029998779296875,32.5,3370400.0,-0.008518368980696134,6.058768091551666,-0.17307706415288118,34.31676328791447,34.143370890504656,0.6793464301585175,1.690276906886595,2.1128742455666583,0.7308818004824431,22.46778583744967,0.8400001525878977,-1.3624596516521095,-1.4235000610351562,-3.4824556899360104,0.6354555678656943,-2.4529778754855798,-0.3940222465847327,1.1899986267089844,32.00007847377232,-4.367641481967965,1.029477814450426,6,0.4499988555908203,1.9650001525878906,3.484999179840088,2.2599992752075195,0.4500007629394531,2,-0.012580541438860782,1.749989569239489,32.86999893188477,-1.2083303530982523,33.59999847412109,4.1000019073413565,33.130001068115234,-0.012580541438860782
7772,2024-06-27,32.0,32.56999969482422,31.940000534057614,32.43000030517578,2097600.0,-0.018103717392619956,-1.2909092170149439,-4.777773068282965,28.69821166270627,32.87797161806331,1.0260918204550151,2.171894234578673,2.7444171720769717,1.3009204642745118,23.501826835306055,0.649999618530277,-1.3644057534535605,-1.874000167846681,-4.083962842132024,0.335962506438662,-2.978981504989349,-0.7690188307040131,1.7449987792968784,3.260843650129918,-30.59387361255379,1.1049813371426715,6,0.8599996566772461,2.5350008010864187,4.0749993324279785,2.9250001907348633,0.36999893188477273,3,0.02531254291534424,6.058768091551666,32.59000015258789,1.749989569239489,32.86999893188477,-1.2083303530982523,33.59999847412109,0.02531254291534424
7773,2024-06-28,32.240001678466804,32.5,32.029998779296875,32.080001831054695,4686800.0,0.007500052452087624,-2.615311257500646,-0.37209240432213764,32.39228014050349,33.3398582369183,0.6209410270010451,1.7889098702523185,2.568301560299467,1.05189021255336,24.397149859081928,0.5,-1.308182592660458,-1.4849985122680565,-3.71460332590226,0.7446063013661508,-2.599800919085162,-0.37019610545095105,1.4327971710205034,16.304425571350485,-16.988096147375188,1.1148024068171034,6,0.6199979782104421,1.8599977493286062,3.9274983406066823,2.6849985122680593,-0.38000106811524503,4,0.014888322495247186,-1.2909092170149439,32.0,6.058768091551666,32.59000015258789,1.749989569239489,32.86999893188477,0.014888322495247186
7774,2024-07-01,31.489999771118164,32.669998168945305,31.399999618530273,32.490001678466804,2616100.0,-0.02326308524510934,-1.1525358799083578,-6.25001788141053,30.319890726705196,33.009532491833205,1.379638920694262,2.329945311085865,3.366732158672889,1.7789900421031248,26.14143498580926,1.269998550415032,-1.390870425229636,-2.026500415802005,-4.274047002928441,0.22104617132443494,-3.150273709365223,-0.9027271222387867,2.1134871457519537,4.390248894901442,-29.37164328743925,1.1237732935632192,7,1.0999994277954102,2.244999885559082,4.490000247955322,3.435000419616699,0.15999984741210938,0,0.030485900247664288,-2.615311257500646,32.240001678466804,-1.2909092170149439,32.0,6.058768091551666,32.59000015258789,0.030485900247664288
7775,2024-07-02,31.76000022888184,32.049999237060554,31.34000015258789,31.34000015258789,1642400.0,0.008574165123091282,-2.380947407141691,-0.4199992752089025,35.71428372829257,32.78433889133415,0.9895198947085824,1.8267547563763706,3.127052194255935,1.4912571211974743,28.108996198898133,0.7099990844726634,-1.4555050638100084,-1.5489999771118157,-3.625930329810675,0.5279303755870437,-2.587465153461242,-0.5105348007623896,1.7112774500878878,31.579000203642472,-5.326338436409301,1.038465176349429,7,0.7999992370605433,1.8999996185302699,4.007499217987057,3.164999961853024,0.3700008392333949,1,0.11177585386730837,-1.1525358799083578,31.489999771118164,-2.615311257500646,32.240001678466804,-1.2909092170149439,32.0,0.11177585386730837
7776,2024-07-03,31.88999938964844,32.060001373291016,31.6299991607666,31.8700008392334,1280000.0,0.004093172538720102,1.3888844737608943,0.04761558757681288,31.83924385285539,32.43714050500647,0.7643175490054652,1.5535178710924065,3.020160244699081,1.3816242486423,29.51134721619676,0.43000221252441406,-1.296738672258769,-1.2775007247924783,-3.3351939893568137,0.780192539771857,-2.306347357074646,-0.24865409251031068,1.4107760872107384,41.35338777172637,4.717836286220113,1.0288466322821683,7,0.6700000762939418,1.7700004577636683,3.9425001144409144,3.0350008010864222,-0.0999984741210973,2,0.06710565790550249,-2.380947407141691,31.76000022888184,-1.1525358799083578,31.489999771118164,-2.615311257500646,32.240001678466804,0.06710565790550249
7777,2024-07-05,31.31999969482422,31.81999969482422,31.21999931335449,31.65999984741211,3369000.0,-0.01787393244696156,-1.2222198674748,-17.001239866472897,31.643625147006617,32.55661306280507,1.1740297754804914,1.9651557802903241,3.599060644842737,1.9637729911215018,30.466194015446256,0.6700000762939524,-1.2486960826034732,-1.6830003738403292,-3.780780016122975,0.4147792684423166,-2.731890194981652,-0.6341105526990063,1.8239137560932548,6.896583475507913,-30.08106215479442,1.048889821141323,7,1.1799993515014648,2.2799997329711914,4.595000267028809,3.6050004959106445,0.470001220703125,4,0.0549170254617648,1.3888844737608943,31.88999938964844,-2.380947407141691,31.76000022888184,-1.1525358799083578,31.489999771118164,0.0549170254617648
7778,2024-07-08,31.43000030517578,31.82999992370605,31.3700008392334,31.6200008392334,1598200.0,0.003512152344297137,-1.967741141580864,0.558824849375624,41.17646845926067,33.48310652906728,0.8912487640767424,1.6690083651046095,3.4894286699631465,1.8583814914943204,31.750713875492664,0.5100002288818324,-1.2498534892669966,-1.4004997253417955,-3.4141007165888837,0.6131012659052892,-2.4073002209653396,-0.39369922971825133,1.5215217319853949,14.482838452705233,-24.16232722718417,1.0068004956235426,7,0.9049997329711843,2.169999122619629,4.3949995040893555,3.494999885559082,0.3600006103515625,0,0.02990768748271999,-1.2222198674748,31.31999969482422,1.3888844737608943,31.88999938964844,-2.380947407141691,31.76000022888184,0.02990768748271999
7779,2024-07-09,31.65999984741211,31.770000457763672,31.06999969482422,31.290000915527344,2622800.0,0.0073178345530735545,1.372883328484143,-1.9473573257039603,33.61886371080857,33.30218119067258,0.39908913227591825,1.2718804352489599,3.2892355119809196,1.654653574889167,33.34684469193594,0.7000007629394531,-1.2413767385113061,-1.0230001449584947,-2.9163469817988457,0.8703466918818563,-1.9696735633786702,-0.07632672653831918,1.1183699173683976,59.59587396878119,21.202709465164276,0.9466734184201746,7,0.2099990844726527,1.864999771118164,4.085000038146973,3.265000343322754,0.13000106811523438,1,0.006317143521900492,-1.967741141580864,31.43000030517578,-1.2222198674748,31.31999969482422,1.3888844737608943,31.88999938964844,0.006317143521900492
7780,2024-07-10,32.09000015258789,32.150001525878906,31.60000038146973,31.85000038146973,1699900.0,0.01358181640076439,2.0555405441203543,0.648649902570279,40.650428881898826,34.0059218122264,-0.17119226277601385,0.7022530426358173,2.8827247788759465,1.2522549950527946,34.36424427981192,0.5500011444091761,-1.200801875433541,-0.4814998626709013,-2.2257147545472407,1.262715029205438,-1.353607308609071,0.3906075832672684,0.4833652037978595,94.44432670707414,54.034410329942894,0.8721074459381697,7,-0.22000122070312855,1.4349994659423828,3.5299997329711914,2.8350000381469727,-0.2999992370605469,2,-0.013711453161901366,1.372883328484143,31.65999984741211,-1.967741141580864,31.43000030517578,-1.2222198674748,31.31999969482422,-0.013711453161901366
7781,2024-07-11,33.139999389648445,33.169998168945305,32.34999847412109,32.700000762939446,2457000.0,0.03272044973723309,2.28002380389264,1.8333293596866451,50.08545576188986,36.38228226769124,-1.2683501029621098,-0.4146876630592047,1.8514919939415364,0.23065488769518794,34.6053054778141,1.0799980163574148,-1.1897059907085321,0.5974994659423913,-1.0844901429828013,2.2794890748675805,-0.243495338520205,1.4384942704049877,-2.069999694824226,98.5714856621781,57.42723960610883,0.8409948044625952,7,-1.020000457763679,0.3150005340576101,2.4800004959106374,1.81500053405761,-1.3499984741211009,3,-0.03047671515192274,2.0555405441203543,32.09000015258789,1.372883328484143,31.65999984741211,-1.967741141580864,31.43000030517578,-0.03047671515192274
7782,2024-07-12,33.11999893188477,33.330001831054695,32.759998321533196,33.22999954223633,2328200.0,-0.0006035141258909915,2.677380454310459,-0.25000216744836884,49.91480291268766,38.329229242378375,-1.1988412718127037,-0.5089935820318559,1.9213617950947324,0.2932775645249137,35.24170211029979,0.5700035095214986,-1.1574029897910094,0.6334991455078196,-0.876289654706035,2.1432879457216742,-0.12139525459910772,1.388393545614747,-2.007999267578132,90.70784510318242,51.339351532392335,0.7548944001069281,7,-0.9199981689453196,-0.004999160766608668,2.2825002670288015,1.8550004959106374,-1.329998016357429,4,-0.04015694623338395,2.28002380389264,33.139999389648445,2.0555405441203543,32.09000015258789,1.372883328484143,31.65999984741211,-0.04015694623338395
7783,2024-07-15,33.18000030517578,33.790000915527344,32.970001220703125,33.09999847412109,2580200.0,0.0018116357254240878,-3.8235795709541334,-0.7272853377723407,46.153864963980546,40.08855971318675,-1.2421017569465107,-0.6437419802855473,1.9097314413046576,0.28386525365170456,35.135294038649526,0.8199996948242188,-1.0924278770886104,0.7200004577636747,-0.7161781744899685,2.156179090017318,0.0019111416368531309,1.4380897738904963,-1.9792805541992173,77.57351703710353,42.397710998997965,0.7180893161268219,7,-0.75,-0.06500053405761719,2.0299997329711914,1.794999122619629,-1.3899993896484375,0,,2.677380454310459,33.11999893188477,2.28002380389264,33.139999389648445,2.0555405441203543,32.09000015258789,
7784,2024-07-16,34.509998321533196,34.61999893188477,33.040000915527344,33.259998321533196,2367600.0,0.04008432803268991,1.149655380016161,15.624642380315224,63.53134503299444,43.179344302598054,-2.3452952492936205,-1.9019213721054626,0.5555797121354473,-0.9890526326572981,33.878140752928715,1.579998016357429,-0.8902168430277726,1.9424985885620032,0.24056393452824665,3.6444332425957597,1.0915312615451285,2.7934659155788815,-3.1539217006835862,96.35759393538585,57.39537129287871,0.8509673270168782,7,-1.6649990081787038,-1.394998550415032,0.677501678466804,0.46500110626221414,-2.7199974060058523,1,,-3.8235795709541334,33.18000030517578,2.677380454310459,33.11999893188477,2.28002380389264,33.139999389648445,
7785,2024-07-17,34.18000030517578,34.34000015258789,33.709999084472656,34.0,3161400.0,-0.009562388652783693,1.5200042724609375,0.144000244140625,63.01145657738651,46.642923494212624,-1.8281718728806524,-1.574687091650972,0.8309787752802649,-0.607146031902758,32.55304934151918,0.7999992370605398,-0.7331289390599309,1.5630004882812472,-0.26786991144619776,3.3938708880086956,0.6475652884175247,2.4784356881449696,-2.5628098994433586,80.61680449428364,39.08958896745662,0.9154351998637236,7,-1.335000991821289,-1.335000991821289,1.3474998474121094,0.7949991226196289,-2.3899993896484375,2,,1.149655380016161,34.509998321533196,-3.8235795709541334,33.18000030517578,2.677380454310459,33.11999893188477,
7786,2024-07-18,33.84000015258789,34.93000030517578,33.650001525878906,34.290000915527344,2402200.0,-0.009947341999771875,-2.0843417793077457,-2.5,65.69965836980947,50.426927185635165,-1.3214385126324402,-1.232508381825447,1.0951844704882916,-0.21509067205411014,31.834229953571235,1.279998779296875,-0.48475726097648675,1.1815002441406222,-0.7230233096135379,3.0860237978947858,0.22923846726354213,2.133762021017702,-1.9825850647632812,49.76962413839796,3.2614380573962762,0.9522617768770812,7,-0.8400001525878906,-0.8400001525878906,1.6875,1.1349992752075195,-2.049999237060547,3,,1.5200042724609375,34.18000030517578,1.149655380016161,34.509998321533196,-3.8235795709541334,33.18000030517578,
7787,2024-07-19,32.61999893188477,32.959999084472656,32.130001068115234,32.5,2709100.0,-0.03605204536648976,1.074997019764919,-0.26666384096979495,52.777757638457054,51.71595931665699,0.11438951079251325,-0.055520873558542405,2.2281652847939952,1.0542320951122193,31.14723767882954,1.7099990844726562,-0.32446854174506257,-0.013000869750968036,-1.9045561315451636,1.878554392043224,-0.9587785006480658,0.9327767611461297,2.3100013732910085,17.499928474407035,-31.472705067653344,0.9457776308970967,7,0.38000106811522727,0.38000106811522727,2.7375011444091726,2.3550004959106374,-0.829998016357429,4,,-2.0843417793077457,33.84000015258789,1.5200042724609375,34.18000030517578,1.149655380016161,34.509998321533196,
7788,2024-07-22,32.650001525878906,32.970001220703125,32.259998321533196,32.860000610351555,2897300.0,0.0009197607288946585,2.3023367222015554,-1.7500079473565464,59.477137219690725,54.589100817643896,0.30803670868954214,-0.12999240760288444,2.0868078504301337,1.0660829837797294,30.24030468615987,0.710002899169929,-0.13717057213113293,0.04100170135497905,-1.8361276880512065,1.9181310907611682,-0.8975629933481173,0.9795663960580718,2.279998779296875,18.57144998044967,-34.5517572187514,0.9385646947030939,7,0.6149988174438477,0.34999847412109375,2.707498550415039,2.324997901916504,-0.8600006103515625,0,,1.074997019764919,32.61999893188477,-2.0843417793077457,33.84000015258789,1.5200042724609375,34.18000030517578,
7789,2024-07-23,32.549999237060554,32.700000762939446,32.189998626708984,32.310001373291016,2042900.0,-0.0030628570947872635,-1.1249940395771778,-1.1428519527702814,56.638644148209,56.36556918056724,0.611910868726568,-0.11877647284590864,2.065227311067808,1.2061854306878672,30.06367558427656,0.5100021362304616,0.10850839215568442,-0.006500625610343036,-1.8247385153582556,1.8117372641375695,-0.9156195704843029,0.9026183192636132,2.3240010833740143,14.999938692348922,-39.16105781231629,0.909118944873957,7,0.9800014495849538,0.450000762939446,2.6324996948242116,2.425000190734856,-0.7599983215332102,1,,2.3023367222015554,32.650001525878906,1.074997019764919,32.61999893188477,-2.0843417793077457,33.84000015258789,
7790,2024-07-24,31.96999931335449,32.59999847412109,31.70000076293945,31.920000076293945,2462200.0,-0.017818738473139306,-2.6734760607239494,0.20833200877386085,50.62499906867787,56.42551843687702,1.3109600222986195,0.4114351016858073,2.521490364264505,1.81773146825822,29.539248808489226,0.8999977111816371,0.25800749348209706,-0.5415005683898961,-2.3715796075187505,1.2885784707389618,-1.4565400879543269,0.37353895117453106,2.849121022033696,8.35908943281466,-45.46303022114908,0.9150395195644286,7,1.3450012207031286,1.0300006866455114,2.527500152587894,3.0050001144409215,-0.17999839782714488,2,,-1.1249940395771778,32.549999237060554,2.3023367222015554,32.650001525878906,1.074997019764919,32.61999893188477,
7791,2024-07-25,32.18000030517578,32.810001373291016,31.3700008392334,31.709999084472656,3823700.0,0.006568689281565732,-1.5043537392400443,9.400167849241532,57.11920477518885,57.22600753271049,1.0621599151873653,0.17828373614238302,2.183773029485927,1.6404986479188324,28.73000919760569,1.4400005340576172,0.44676673702761605,-0.3109995841980009,-2.1465533545284643,1.5245541861324625,-1.2287764693632326,0.6067773009672308,2.5143552473144553,50.624954551469195,-8.755657925351578,0.9177768851652323,7,0.9700002670288086,0.8199996948242188,2.1474990844726562,2.794999122619629,-0.3899993896484375,3,,-2.6734760607239494,31.96999931335449,-1.1249940395771778,32.549999237060554,2.3023367222015554,32.650001525878906,
7792,2024-07-26,32.810001373291016,32.830001831054695,32.029998779296875,32.419998168945305,2159700.0,0.019577410259188355,2.7209087763809503,0.8297918966301041,60.51829250563776,58.82205503733908,0.4286371006060534,-0.4088864615740988,1.431710149823914,1.0523713284297287,27.810463138510826,0.8000030517578196,0.5943703164074989,0.2785014152526841,-1.5471549052072362,2.1041577357126044,-0.6343267449772796,1.1913295754826443,1.6848928964038095,90.00001192092611,23.909881818194037,0.912828160229961,7,0.3399991989135742,0.18999862670898438,1.5174980163574219,2.1649980545043945,-1.0200004577636719,4,,-1.5043537392400443,32.18000030517578,-2.6734760607239494,31.96999931335449,-1.1249940395771778,32.549999237060554,
7793,2024-07-29,32.720001220703125,32.830001831054695,32.47999954223633,32.75,2526700.0,-0.002743070674210757,2.6841872791517427,-0.07691931492512355,58.255454952744174,58.235845028422375,0.49899951433909706,-0.29627217577643705,1.3989874489115053,1.1763230944940446,26.841223667762083,0.3500022888183665,0.609674096455258,0.16450128555297994,-1.6576369178294854,1.9866394889354453,-0.7465678161382527,1.0755703872442126,1.587399443164017,92.46571673801756,24.498493113934146,0.9110691016912321,7,0.42999935150146484,0.279998779296875,1.6074981689453125,2.254998207092285,-0.9300003051757812,0,,2.7209087763809503,32.810001373291016,-1.5043537392400443,32.18000030517578,-2.6734760607239494,31.96999931335449,
7794,2024-07-30,32.450000762939446,32.810001373291016,32.09000015258789,32.779998779296875,4246800.0,-0.008251847423307535,2.6922836155208,11.000381485249473,52.875401502599246,57.10961668677935,0.49847996803077876,0.052002975225100556,1.5364063807009458,1.4691501641216007,25.5343360359909,0.720001220703125,0.6206363771211514,-0.15349922180176634,-1.906730862524114,1.5997324189205813,-1.0301150421629401,0.7231165985594075,1.6811559114496717,73.97254726236784,8.968074400339134,0.876615820361174,7,0.6999998092651438,0.549999237060554,1.654998779296882,2.524998664855964,-0.6599998474121023,1,,2.6841872791517427,32.720001220703125,2.7209087763809503,32.810001373291016,-1.5043537392400443,32.18000030517578,
7795,2024-07-31,35.310001373291016,36.75,34.759998321533196,36.0,6383700.0,0.08813560995714753,-1.2234596868546634,2.0909174980058967,63.44485758476465,56.85908326621881,-2.4410788078316727,-2.6650420928554865,-1.4082673356067943,-1.3565901326145848,24.03632051924462,4.299999237060554,0.7254920722582341,2.529001331329347,0.4472923595335345,4.61071030312516,1.4881468454314444,3.5698558172272534,-3.940000534057617,73.23422209412023,11.96039021145097,1.0408544858979056,7,-1.2500009536743164,-1.4000015258789062,-1.2600021362304688,-0.33500194549560547,-3.520000457763672,2,,2.6922836155208,32.450000762939446,2.6841872791517427,32.720001220703125,2.7209087763809503,32.810001373291016,
7796,2024-08-01,34.029998779296875,35.90999984741211,33.669998168945305,35.33000183105469,3403500.0,-0.03625042606093898,-1.217818753163162,1.884066143665102,54.87673593081378,57.09230307648066,-1.2642388398380717,-1.2822367782296666,-0.22246498356904,-0.045590478590995076,22.142422181923056,2.240001678466804,0.5702720540055282,1.1419987678527832,-0.9666959628436729,3.250693498549243,0.08765140250455516,2.1963461332010112,-2.552397956848143,42.372870397310315,-14.55077929255286,1.0543473653482296,8,0.03000164031982422,-0.11999893188476562,-0.0049991607666015625,0.9450006484985352,-2.2399978637695312,3,,-1.2234596868546634,35.310001373291016,2.6922836155208,32.450000762939446,2.6841872791517427,32.720001220703125,
7797,2024-08-02,33.040000915527344,33.189998626708984,32.299999237060554,33.150001525878906,3296800.0,-0.029091915935413604,8.368670441312217,0.08461565548082679,49.31774216156386,55.96348140335546,-0.23288912956744667,-0.16524602598228455,0.6718145680187035,0.9685252983804915,19.69215579828724,1.729999542236321,0.40495066969467075,0.06600084304809428,-1.9095272298040769,2.0415289159002654,-0.9217631933779913,1.0537648794741798,-1.4569521095275846,20.386283134044046,-32.52387818173034,0.9877640364260865,8,1.0199995040893555,0.8699989318847656,0.7574987411499023,1.9349985122680664,-1.25,4,,-1.217818753163162,34.029998779296875,-1.2234596868546634,35.310001373291016,2.6922836155208,32.450000762939446,
7798,2024-08-05,32.36999893188477,32.529998779296875,31.479999542236328,31.709999084472656,3031300.0,-0.020278509838893455,1.1428565867785645,-5.999965321126434,38.85418136085217,53.98742998253803,0.43942813310843576,0.6100675506860114,1.2572939515521284,1.6524474876540793,17.31078697323055,1.5600013732910156,0.21848275472427048,-0.651001071929926,-2.513347089130768,1.2113449452709197,-1.5821740805303506,0.28017193667049867,4.380001068115227,16.888032492242257,-29.265309974883056,0.9311730086004225,8,1.6900014877319265,1.5400009155273366,1.3275012969970632,2.6050004959106374,-0.579998016357429,0,,8.368670441312217,33.040000915527344,-1.217818753163162,34.029998779296875,-1.2234596868546634,35.310001373291016,
7799,2024-08-06,31.86000061035156,32.639999389648445,31.82999992370605,32.310001373291016,2952200.0,-0.015755277675677082,-2.1764551887145247,-0.6818194954194703,38.1390732635637,52.60010489308091,0.9401209086324833,1.197198680238241,1.6999238660321048,2.1746594156731085,14.575875170981037,0.8099994659423935,0.19271915974312748,-1.1709994316101096,-3.00449930129324,0.6625004380730211,-2.0877493664516713,-0.2542494967685478,4.784599380493166,7.2106458274670535,-33.1547000046342,0.9167499348415648,8,2.1999998092651403,2.0499992370605504,1.6199989318847692,3.114998817443851,-0.0699996948242152,1,,1.1428565867785645,32.36999893188477,8.368670441312217,33.040000915527344,-1.217818753163162,34.029998779296875,
7800,2024-08-07,31.649999618530273,32.65999984741211,31.56999969482422,32.5,2180400.0,-0.006591368104150508,-1.158415654607568,1.8888865341414678,38.65285998199387,50.54828880494813,1.2292222233765102,1.4467198616163301,1.8190622017433284,2.4028024478229426,12.409813011740049,1.0900001525878906,0.10770109292747776,-1.3590003967285185,-3.249707853953332,0.531707060496295,-2.3043541253409217,-0.4136466681161153,4.891308363342283,3.837473241149128,-33.878506133668616,0.9453537286124063,8,2.4650001525878906,2.260000228881836,1.5124998092651367,3.1649999618530273,0.1400012969970703,2,,-2.1764551887145247,31.86000061035156,1.1428565867785645,32.36999893188477,8.368670441312217,33.040000915527344,
7801,2024-08-08,32.130001068115234,32.299999237060554,31.78000068664551,31.90999984741211,3548700.0,0.015165922760514983,-1.1666626930199389,-0.2588248493756241,47.25029605609607,49.07406697722127,0.8285091061284362,0.9351161001124524,1.2438428834191058,1.942481359334593,11.652034576241821,0.6499996185302805,0.060954980992150354,-0.8284990310668974,-2.758028739480501,1.10103067734671,-1.7932638852737028,0.13626582313990454,4.310080744964594,38.01180549049002,-2.1679535678077357,0.9647648542068036,8,1.9849987030029297,1.779998779296875,0.9799985885620117,2.654998779296875,-0.3400001525878906,3,,-1.158415654607568,31.649999618530273,-2.1764551887145247,31.86000061035156,1.1428565867785645,32.36999893188477,
7802,2024-08-09,31.790000915527344,32.169998168945305,31.63999938964844,32.169998168945305,2939900.0,-0.010582014979305332,1.7894874214467806,-1.7272506588985668,45.33622676326145,47.63859717838986,1.1271369080255198,1.2336153795752054,1.5197846850805234,2.3011829328854105,11.101376071690478,0.5299987792968643,0.09465592828304636,-1.101999282836914,-3.0986025556297463,0.8946039899559182,-2.1003009192333337,-0.10369764644049795,4.550879252135616,26.27129602689684,-15.954314502223255,0.9983016363964161,8,2.3249988555908203,2.1199989318847656,1.3199987411499023,2.9949989318847656,0.0,4,,-1.1666626930199389,32.130001068115234,-1.158415654607568,31.649999618530273,-2.1764551887145247,31.86000061035156,